PATEK
PASİFİK TEKNOLOJİ A.Ş. (PATEK)
14.420
₺
-0.620 (%-4.12)
PATEK: PASİFİK TEKNOLOJİ A.Ş. Arşiv
PASİFİK TEKNOLOJİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 23,5459
KAPANIŞ 23,4343
En Düşük
DÜŞÜK 14,673
En Yüksek
YÜKSEK 36,94
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 21,1608 | 21,976 | 21,1608 | 21,44 |
| 02.01.2025 | 21,6633 | 21,708 | 20,9933 | 21,4847 |
| 05.01.2025 | 21,6745 | 22,4897 | 21,6745 | 22,177 |
| 06.01.2025 | 24,1647 | 24,388 | 23,0033 | 23,1373 |
| 07.01.2025 | 23,1597 | 23,4277 | 21,9872 | 21,9872 |
| 08.01.2025 | 22,0988 | 22,1658 | 21,574 | 21,7638 |
| 09.01.2025 | 21,842 | 23,45 | 21,842 | 23,45 |
| 12.01.2025 | 23,4277 | 24,0753 | 22,78 | 23,0033 |
| 13.01.2025 | 23,0703 | 24,79 | 22,78 | 23,9637 |
| 14.01.2025 | 23,8967 | 24,723 | 23,5393 | 24,4103 |
| 15.01.2025 | 24,8123 | 24,8793 | 23,6063 | 23,6287 |
| 16.01.2025 | 23,6957 | 25,125 | 23,4947 | 24,79 |
| 19.01.2025 | 24,589 | 24,857 | 23,852 | 23,852 |
| 20.01.2025 | 23,7403 | 24,0307 | 22,78 | 22,78 |
| 21.01.2025 | 22,8247 | 23,718 | 22,3222 | 22,378 |
| 22.01.2025 | 22,4227 | 22,7353 | 21,9983 | 22,378 |
| 23.01.2025 | 22,445 | 22,579 | 21,6298 | 21,7527 |
| 26.01.2025 | 21,7527 | 21,9537 | 21,0492 | 21,1497 |
| 27.01.2025 | 21,1943 | 21,5182 | 20,7812 | 20,837 |
| 28.01.2025 | 21,0603 | 21,44 | 20,703 | 20,77 |
| 29.01.2025 | 20,7253 | 20,9822 | 20,435 | 20,4797 |
| 30.01.2025 | 20,5913 | 21,3395 | 20,3903 | 20,904 |
| 02.02.2025 | 21,2613 | 21,44 | 20,7253 | 20,7253 |
| 03.02.2025 | 20,7812 | 21,4288 | 20,6025 | 21,2725 |
| 04.02.2025 | 21,2502 | 21,44 | 20,4573 | 20,6025 |
| 05.02.2025 | 20,6695 | 20,8147 | 20,4573 | 20,4573 |
| 06.02.2025 | 20,4573 | 20,636 | 20,301 | 20,435 |
| 09.02.2025 | 20,4015 | 20,636 | 19,9325 | 19,9325 |
| 10.02.2025 | 19,9772 | 19,9883 | 19,4523 | 19,5975 |
| 11.02.2025 | 19,5975 | 20,234 | 19,4412 | 19,4412 |
| 12.02.2025 | 19,5528 | 19,7985 | 19,296 | 19,3183 |
| 13.02.2025 | 19,3407 | 20,6695 | 19,3072 | 20,3345 |
| 16.02.2025 | 19,899 | 20,0218 | 19,028 | 19,028 |
| 17.02.2025 | 19,0168 | 19,1508 | 18,1905 | 18,5813 |
| 18.02.2025 | 18,5813 | 18,8047 | 18,1682 | 18,2017 |
| 19.02.2025 | 18,2017 | 19,8208 | 18,1235 | 19,1062 |
| 20.02.2025 | 19,1285 | 20,1335 | 18,7042 | 18,8158 |
| 23.02.2025 | 19,0727 | 19,2513 | 18,4808 | 18,5367 |
| 24.02.2025 | 18,559 | 18,6818 | 17,9672 | 18,023 |
| 25.02.2025 | 18,1012 | 18,693 | 17,6433 | 18,1123 |
| 26.02.2025 | 18,1123 | 19,9213 | 17,8667 | 18,5255 |
| 27.02.2025 | 18,76 | 19,2513 | 18,5813 | 18,827 |
| 02.03.2025 | 18,9833 | 20,2787 | 18,9833 | 19,765 |
| 03.03.2025 | 19,765 | 19,9772 | 19,1062 | 19,2737 |
| 04.03.2025 | 19,3965 | 20,167 | 19,2067 | 19,4523 |
| 05.03.2025 | 19,4858 | 20,9933 | 19,4858 | 20,9933 |
| 06.03.2025 | 20,9933 | 23,0033 | 20,4015 | 20,4573 |
| 09.03.2025 | 20,4573 | 22,4003 | 20,3568 | 22,3333 |
| 10.03.2025 | 21,5963 | 24,3433 | 21,5963 | 23,0033 |
| 11.03.2025 | 23,0257 | 25,0133 | 22,4003 | 24,12 |
| 12.03.2025 | 24,924 | 25,4377 | 23,7627 | 24,6113 |
| 13.03.2025 | 25,125 | 25,7727 | 22,3333 | 22,3333 |
| 16.03.2025 | 21,1943 | 21,6187 | 20,2117 | 20,3233 |
| 17.03.2025 | 20,5243 | 20,77 | 18,6037 | 18,894 |
| 18.03.2025 | 17,3083 | 18,2463 | 17,0068 | 17,0068 |
| 19.03.2025 | 17,0068 | 18,09 | 16,1582 | 17,3307 |
| 20.03.2025 | 17,3307 | 17,3307 | 15,5998 | 17,1408 |
| 23.03.2025 | 17,1408 | 18,3133 | 16,6942 | 17,7662 |
| 24.03.2025 | 17,822 | 18,6483 | 17,6768 | 18,3133 |
| 25.03.2025 | 18,3133 | 18,894 | 17,7662 | 18,4697 |
| 26.03.2025 | 18,9833 | 18,9833 | 17,755 | 17,755 |
| 27.03.2025 | 17,7662 | 18,4473 | 17,353 | 18,3915 |
| 01.04.2025 | 18,6483 | 18,7377 | 17,8443 | 18,3133 |
| 02.04.2025 | 18,7377 | 18,8605 | 16,482 | 16,5267 |
| 03.04.2025 | 16,7947 | 16,8393 | 15,9572 | 15,9683 |
| 06.04.2025 | 15,5663 | 16,1805 | 15,1197 | 16,0688 |
| 07.04.2025 | 16,3703 | 16,3927 | 15,879 | 15,879 |
| 08.04.2025 | 16,0577 | 16,0577 | 15,075 | 15,075 |
| 09.04.2025 | 15,4993 | 15,5105 | 15,1308 | 15,1867 |
| 10.04.2025 | 15,1978 | 15,3095 | 14,673 | 14,9745 |
| 13.04.2025 | 15,1867 | 16,147 | 15,008 | 15,9125 |
| 14.04.2025 | 16,0018 | 16,0465 | 15,3653 | 15,4212 |
| 15.04.2025 | 15,4323 | 16,0018 | 15,0527 | 15,0527 |
| 16.04.2025 | 15,075 | 15,812 | 14,9745 | 15,1755 |
| 17.04.2025 | 15,2537 | 15,2872 | 14,8405 | 14,9745 |
| 20.04.2025 | 14,9745 | 16,4708 | 14,8517 | 15,812 |
| 21.04.2025 | 15,9795 | 16,8617 | 15,3542 | 15,6333 |
| 23.04.2025 | 15,5217 | 16,0242 | 15,4212 | 15,745 |
| 24.04.2025 | 15,7785 | 15,9013 | 15,41 | 15,4658 |
| 27.04.2025 | 15,5887 | 16,147 | 15,5328 | 15,5887 |
| 28.04.2025 | 15,6557 | 15,8567 | 15,5328 | 15,5552 |
| 29.04.2025 | 15,5663 | 15,8678 | 15,3095 | 15,4658 |
| 01.05.2025 | 15,5663 | 16,9175 | 15,3877 | 16,1247 |
| 04.05.2025 | 16,5267 | 16,75 | 15,8678 | 16,281 |
| 05.05.2025 | 16,415 | 16,7947 | 16,2475 | 16,2475 |
| 06.05.2025 | 16,281 | 17,8667 | 16,281 | 16,4597 |
| 07.05.2025 | 16,5713 | 16,6383 | 16,1693 | 16,1917 |
| 08.05.2025 | 16,2252 | 16,2587 | 15,812 | 15,8455 |
| 11.05.2025 | 16,0353 | 16,616 | 15,745 | 16,0465 |
| 12.05.2025 | 16,0577 | 16,8393 | 16,0577 | 16,5267 |
| 13.05.2025 | 16,75 | 16,75 | 16,1693 | 16,1693 |
| 14.05.2025 | 16,2363 | 17,688 | 16,013 | 17,219 |
| 15.05.2025 | 17,8332 | 18,09 | 16,8393 | 17,42 |
| 19.05.2025 | 18,0453 | 18,0453 | 17,0962 | 17,4758 |
| 20.05.2025 | 17,822 | 18,626 | 17,1632 | 17,688 |
| 21.05.2025 | 17,8667 | 17,8667 | 17,2302 | 17,2525 |
| 22.05.2025 | 17,5763 | 18,5032 | 17,1743 | 18,1458 |
| 25.05.2025 | 18,291 | 18,8158 | 17,5987 | 18,3357 |
| 26.05.2025 | 18,3133 | 18,3357 | 17,3977 | 17,3977 |
| 27.05.2025 | 17,085 | 17,3753 | 16,5155 | 16,5155 |
| 28.05.2025 | 16,5378 | 16,75 | 15,8678 | 15,8678 |
| 29.05.2025 | 15,8567 | 15,8902 | 15,3765 | 15,4323 |
| 01.06.2025 | 15,6222 | 16,616 | 15,4658 | 15,8902 |
| 02.06.2025 | 15,946 | 16,4485 | 15,946 | 16,1917 |
| 03.06.2025 | 16,9 | 17,8 | 16,41 | 17,8 |
| 04.06.2025 | 18,15 | 19,58 | 18,15 | 19,58 |
| 09.06.2025 | 20,12 | 21,52 | 18,81 | 21,52 |
| 10.06.2025 | 21,08 | 22,7 | 20,12 | 21,52 |
| 11.06.2025 | 21,5 | 21,7 | 19,37 | 20,6 |
| 12.06.2025 | 19,68 | 20,42 | 18,81 | 19,3 |
| 15.06.2025 | 19,77 | 20,66 | 19,33 | 20,6 |
| 16.06.2025 | 20,64 | 22,04 | 20,2 | 21,46 |
| 17.06.2025 | 21,68 | 22,1 | 21,04 | 21,7 |
| 18.06.2025 | 22,3 | 22,3 | 19,7 | 19,7 |
| 19.06.2025 | 19,9 | 21 | 18,91 | 20,02 |
| 22.06.2025 | 20,62 | 20,66 | 19,59 | 20 |
| 23.06.2025 | 19,5 | 19,82 | 19,03 | 19,03 |
| 24.06.2025 | 19,18 | 19,32 | 18,22 | 18,22 |
| 25.06.2025 | 18,07 | 19,5 | 17,72 | 18,98 |
| 26.06.2025 | 19,08 | 19,62 | 18,52 | 19,27 |
| 29.06.2025 | 19,88 | 19,91 | 19,21 | 19,24 |
| 30.06.2025 | 19,29 | 20,9 | 19,29 | 20,42 |
| 01.07.2025 | 20,52 | 22,4 | 20,06 | 20,94 |
| 02.07.2025 | 21,5 | 21,6 | 20,44 | 21,08 |
| 03.07.2025 | 21,46 | 22,06 | 20,88 | 21,82 |
| 06.07.2025 | 21,8 | 21,92 | 20,66 | 20,66 |
| 07.07.2025 | 20,72 | 21,44 | 20,6 | 21,14 |
| 08.07.2025 | 21,08 | 21,56 | 20,68 | 21,22 |
| 09.07.2025 | 21,2 | 22,46 | 21,04 | 22,46 |
| 10.07.2025 | 22,5 | 23,98 | 22,1 | 22,9 |
| 13.07.2025 | 23,56 | 23,56 | 22,44 | 23,18 |
| 15.07.2025 | 23,2 | 23,88 | 22,98 | 23,7 |
| 16.07.2025 | 23,84 | 24,98 | 23,38 | 24,8 |
| 17.07.2025 | 24,82 | 27 | 24,6 | 26,84 |
| 20.07.2025 | 27,5 | 28,38 | 26,14 | 28,2 |
| 21.07.2025 | 28,78 | 29,16 | 27,54 | 28,68 |
| 22.07.2025 | 28,58 | 28,9 | 27,68 | 28,5 |
| 23.07.2025 | 29 | 29,08 | 27,84 | 28,3 |
| 24.07.2025 | 28,3 | 29 | 25,82 | 26,2 |
| 27.07.2025 | 26,2 | 26,7 | 24,5 | 24,5 |
| 28.07.2025 | 24,38 | 25,74 | 23,82 | 25,38 |
| 29.07.2025 | 25,38 | 25,4 | 24,42 | 24,42 |
| 30.07.2025 | 24,42 | 26,4 | 24,28 | 26,2 |
| 31.07.2025 | 26,6 | 27 | 25,66 | 26,98 |
| 03.08.2025 | 27,12 | 27,42 | 26,48 | 27,1 |
| 04.08.2025 | 27 | 27 | 25,02 | 25,38 |
| 05.08.2025 | 25,5 | 25,58 | 24,42 | 24,82 |
| 06.08.2025 | 25 | 25,8 | 24,52 | 24,74 |
| 07.08.2025 | 24,66 | 25,82 | 24,6 | 25,34 |
| 10.08.2025 | 25,44 | 27,84 | 25,34 | 26,9 |
| 11.08.2025 | 27,28 | 27,32 | 25,5 | 25,5 |
| 12.08.2025 | 25,5 | 26,18 | 25,5 | 25,52 |
| 13.08.2025 | 25,48 | 26,04 | 24,84 | 25,02 |
| 14.08.2025 | 25,06 | 26,3 | 24,98 | 26,2 |
| 17.08.2025 | 26,78 | 28,8 | 26,14 | 28 |
| 18.08.2025 | 28,32 | 28,44 | 26,2 | 26,5 |
| 19.08.2025 | 27 | 27,3 | 24 | 24,06 |
| 20.08.2025 | 24,5 | 26,1 | 23,82 | 24,1 |
| 21.08.2025 | 24,4 | 24,88 | 22,04 | 22,4 |
| 24.08.2025 | 22,4 | 24,34 | 22,4 | 24,18 |
| 25.08.2025 | 24,6 | 25,58 | 24,18 | 24,9 |
| 26.08.2025 | 25 | 27,28 | 24,84 | 26,48 |
| 27.08.2025 | 26,46 | 27,96 | 26,42 | 26,48 |
| 28.08.2025 | 26,5 | 26,78 | 25,72 | 25,92 |
| 31.08.2025 | 26,06 | 27,44 | 26,06 | 27,4 |
| 01.09.2025 | 27,5 | 28,32 | 26,54 | 27,78 |
| 02.09.2025 | 27,72 | 30,28 | 27,4 | 29,84 |
| 03.09.2025 | 30 | 32,82 | 30 | 32,82 |
| 04.09.2025 | 32,96 | 33,72 | 31,08 | 31,88 |
| 07.09.2025 | 31,3 | 32,78 | 31,2 | 31,52 |
| 08.09.2025 | 31,84 | 32,92 | 31,04 | 31,76 |
| 09.09.2025 | 31,98 | 32,5 | 30,34 | 31,74 |
| 10.09.2025 | 31,98 | 32,24 | 29,86 | 30,22 |
| 11.09.2025 | 30,34 | 30,4 | 29,5 | 29,56 |
| 14.09.2025 | 29,62 | 32,12 | 29 | 31,8 |
| 15.09.2025 | 31,88 | 34,98 | 31,82 | 34,98 |
| 16.09.2025 | 34,66 | 36,94 | 33,86 | 34,66 |
| 17.09.2025 | 35 | 35,72 | 34,1 | 34,98 |
| 18.09.2025 | 35 | 35,5 | 34,2 | 34,2 |
| 21.09.2025 | 34,8 | 35,84 | 33,68 | 34 |
| 22.09.2025 | 34,04 | 35,08 | 33,72 | 34,2 |
| 23.09.2025 | 34,36 | 34,84 | 32,96 | 33,38 |
| 24.09.2025 | 33,54 | 33,98 | 32,9 | 33,16 |
| 25.09.2025 | 33,16 | 34,1 | 32,62 | 32,68 |
| 28.09.2025 | 32,68 | 32,98 | 32 | 32,2 |
| 29.09.2025 | 32,4 | 32,48 | 30,6 | 30,74 |
| 30.09.2025 | 31 | 33,32 | 30,7 | 32,66 |
| 01.10.2025 | 32,68 | 33,36 | 31,22 | 31,26 |
| 02.10.2025 | 31,4 | 31,72 | 30,32 | 30,64 |
| 05.10.2025 | 31 | 33 | 31 | 32,3 |
| 06.10.2025 | 32,34 | 33,8 | 31,88 | 33,38 |
| 07.10.2025 | 33,38 | 34,72 | 33,24 | 33,52 |
| 08.10.2025 | 33,78 | 34,32 | 32,5 | 32,6 |
| 09.10.2025 | 32,64 | 33,9 | 32,34 | 33,62 |
| 12.10.2025 | 33,3 | 35,02 | 32,02 | 33,94 |
| 13.10.2025 | 34,18 | 34,42 | 30,56 | 30,56 |
| 14.10.2025 | 30,52 | 30,84 | 28,3 | 28,8 |
| 15.10.2025 | 29,2 | 30,06 | 28,22 | 28,38 |
| 16.10.2025 | 28,28 | 28,66 | 26,66 | 26,76 |
| 19.10.2025 | 26,92 | 27,1 | 25,82 | 26,06 |
| 20.10.2025 | 26,24 | 27,76 | 26,18 | 26,9 |
| 21.10.2025 | 27,06 | 28,74 | 27 | 28,24 |
| 22.10.2025 | 28,5 | 29,42 | 27,32 | 27,32 |
| 23.10.2025 | 27,42 | 29,32 | 27,36 | 29,08 |
| 26.10.2025 | 29,1 | 29,28 | 28,14 | 28,24 |
| 27.10.2025 | 28,28 | 28,72 | 27,42 | 27,42 |
| 29.10.2025 | 27,5 | 30,16 | 27,5 | 30,16 |
| 30.10.2025 | 31,04 | 31,4 | 28,98 | 30 |
| 02.11.2025 | 30,96 | 32,86 | 30,5 | 31,4 |
| 03.11.2025 | 31,4 | 32,38 | 30,36 | 30,42 |
| 04.11.2025 | 30,54 | 31,2 | 29,9 | 30,2 |
| 05.11.2025 | 31,88 | 32,32 | 30,92 | 31,24 |
| 06.11.2025 | 31,3 | 31,56 | 28,5 | 28,5 |
| 09.11.2025 | 29,1 | 30,2 | 28,6 | 29,22 |
| 10.11.2025 | 29,2 | 29,32 | 27,04 | 27,96 |
| 11.11.2025 | 28,78 | 29,68 | 28,2 | 28,26 |
| 12.11.2025 | 28,5 | 28,52 | 27,42 | 27,42 |
| 13.11.2025 | 27,46 | 28,14 | 27,12 | 27,76 |
| 16.11.2025 | 28 | 29,22 | 27,94 | 28,42 |
| 17.11.2025 | 28,34 | 28,62 | 27,56 | 27,7 |
| 18.11.2025 | 27,8 | 29,5 | 27,8 | 28,6 |
| 19.11.2025 | 28,72 | 28,9 | 28,12 | 28,32 |
| 20.11.2025 | 28,52 | 28,76 | 27,58 | 27,58 |
| 23.11.2025 | 27,26 | 28,02 | 27 | 27,38 |
| 24.11.2025 | 27,52 | 27,66 | 25,78 | 26 |
| 25.11.2025 | 25,98 | 26,72 | 25,4 | 25,52 |
| 26.11.2025 | 25,78 | 25,88 | 25 | 25,04 |
| 27.11.2025 | 25,06 | 25,6 | 24,2 | 24,22 |
| 30.11.2025 | 24,22 | 24,92 | 24,08 | 24,3 |
| 01.12.2025 | 24,36 | 24,5 | 23,64 | 24,08 |
| 02.12.2025 | 24,1 | 24,88 | 23,88 | 23,92 |
| 03.12.2025 | 23,92 | 25,12 | 23,88 | 24,38 |
| 04.12.2025 | 24,4 | 24,54 | 24 | 24,18 |
| 07.12.2025 | 24,2 | 24,54 | 24,02 | 24,16 |
| 08.12.2025 | 24,22 | 26,5 | 24,2 | 26,4 |
| 09.12.2025 | 26,2 | 27,9 | 25,9 | 26,62 |
| 10.12.2025 | 26,66 | 27,24 | 25,82 | 26,24 |
| 11.12.2025 | 26,26 | 26,5 | 25,18 | 25,22 |
| 14.12.2025 | 25,32 | 26,78 | 25,2 | 25,8 |
| 15.12.2025 | 25,8 | 25,94 | 25,34 | 25,6 |
| 16.12.2025 | 25,62 | 26,08 | 25,18 | 25,18 |
| 17.12.2025 | 25,34 | 25,46 | 24,9 | 25 |
| 18.12.2025 | 25,1 | 25,86 | 24,9 | 25,86 |
| 21.12.2025 | 26,02 | 26,96 | 25,06 | 25,34 |
| 22.12.2025 | 25,36 | 27,86 | 25,16 | 27,86 |
| 23.12.2025 | 27,44 | 29,46 | 26,88 | 27,32 |
| 24.12.2025 | 27,38 | 29 | 27,38 | 28,32 |
| 25.12.2025 | 28,3 | 29,2 | 27,96 | 29,16 |
| 28.12.2025 | 29,22 | 30 | 26,26 | 27 |
| 29.12.2025 | 27,4 | 27,5 | 24,3 | 24,3 |
| 30.12.2025 | 23,6 | 24,96 | 21,88 | 22,02 |