Pasifik Teknoloji A.S. (IST:PATEK)
Turkey
· Delayed Price · Currency is TRY 24.18
-0.20 (-0.82%)
At close: Dec 5, 2025
Pasifik Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.92 | 25.12 | 23.88 | 24.38 | 24.38 | 1.92% | 22,485,540 |
| Dec 3, 2025 | 24.10 | 24.88 | 23.88 | 23.92 | 23.92 | -0.66% | 15,105,330 |
| Dec 2, 2025 | 24.36 | 24.50 | 23.64 | 24.08 | 24.08 | -0.91% | 15,110,080 |
| Dec 1, 2025 | 24.22 | 24.92 | 24.08 | 24.30 | 24.30 | 0.33% | 12,996,590 |
| Nov 28, 2025 | 25.06 | 25.60 | 24.20 | 24.22 | 24.22 | -3.27% | 15,126,640 |
| Nov 27, 2025 | 25.78 | 25.88 | 25.00 | 25.04 | 25.04 | -1.88% | 10,801,240 |
| Nov 26, 2025 | 25.98 | 26.72 | 25.40 | 25.52 | 25.52 | -1.85% | 17,722,370 |
| Nov 25, 2025 | 27.52 | 27.66 | 25.78 | 26.00 | 26.00 | -5.04% | 16,836,590 |
| Nov 24, 2025 | 27.26 | 28.02 | 27.00 | 27.38 | 27.38 | -0.73% | 11,659,255 |
| Nov 21, 2025 | 28.52 | 28.76 | 27.58 | 27.58 | 27.58 | -2.61% | 16,824,170 |
| Nov 20, 2025 | 28.72 | 28.90 | 28.12 | 28.32 | 28.32 | -0.98% | 12,909,200 |
| Nov 19, 2025 | 27.80 | 29.50 | 27.80 | 28.60 | 28.60 | 3.25% | 21,989,290 |
| Nov 18, 2025 | 28.34 | 28.62 | 27.56 | 27.70 | 27.70 | -2.53% | 14,583,490 |
| Nov 17, 2025 | 28.00 | 29.22 | 27.94 | 28.42 | 28.42 | 2.38% | 18,519,860 |
| Nov 14, 2025 | 27.46 | 28.14 | 27.12 | 27.76 | 27.76 | 1.24% | 14,277,320 |
| Nov 13, 2025 | 28.50 | 28.52 | 27.42 | 27.42 | 27.42 | -2.97% | 12,342,930 |
| Nov 12, 2025 | 28.78 | 29.68 | 28.20 | 28.26 | 28.26 | 1.07% | 27,705,650 |
| Nov 11, 2025 | 29.20 | 29.32 | 27.04 | 27.96 | 27.96 | -4.31% | 22,191,610 |
| Nov 10, 2025 | 29.10 | 30.20 | 28.60 | 29.22 | 29.22 | 2.53% | 30,343,160 |
| Nov 7, 2025 | 31.30 | 31.56 | 28.50 | 28.50 | 28.50 | -8.77% | 38,369,710 |
| Nov 6, 2025 | 31.88 | 32.32 | 30.92 | 31.24 | 31.24 | 3.44% | 58,935,010 |
| Nov 5, 2025 | 30.54 | 31.20 | 29.90 | 30.20 | 30.20 | -0.72% | 23,949,790 |
| Nov 4, 2025 | 31.40 | 32.38 | 30.36 | 30.42 | 30.42 | -3.12% | 27,373,660 |
| Nov 3, 2025 | 30.96 | 32.86 | 30.50 | 31.40 | 31.40 | 4.67% | 41,036,380 |
| Oct 31, 2025 | 31.04 | 31.40 | 28.98 | 30.00 | 30.00 | -0.53% | 57,469,560 |
| Oct 30, 2025 | 27.50 | 30.16 | 27.50 | 30.16 | 30.16 | 9.99% | 30,216,590 |
| Oct 28, 2025 | 28.28 | 28.72 | 27.42 | 27.42 | 27.42 | -2.90% | 9,977,896 |
| Oct 27, 2025 | 29.10 | 29.28 | 28.14 | 28.24 | 28.24 | -2.89% | 17,582,530 |
| Oct 24, 2025 | 27.42 | 29.32 | 27.36 | 29.08 | 29.08 | 6.44% | 27,360,950 |
| Oct 23, 2025 | 28.50 | 29.42 | 27.32 | 27.32 | 27.32 | -3.26% | 34,504,770 |
| Oct 22, 2025 | 27.06 | 28.74 | 27.00 | 28.24 | 28.24 | 4.98% | 31,569,020 |
| Oct 21, 2025 | 26.24 | 27.76 | 26.18 | 26.90 | 26.90 | 3.22% | 29,477,070 |
| Oct 20, 2025 | 26.92 | 27.10 | 25.82 | 26.06 | 26.06 | -2.62% | 26,289,330 |
| Oct 17, 2025 | 28.28 | 28.66 | 26.66 | 26.76 | 26.76 | -5.71% | 28,378,550 |
| Oct 16, 2025 | 29.20 | 30.06 | 28.22 | 28.38 | 28.38 | -1.46% | 29,129,740 |
| Oct 15, 2025 | 30.52 | 30.84 | 28.30 | 28.80 | 28.80 | -5.76% | 40,882,370 |
| Oct 14, 2025 | 34.18 | 34.42 | 30.56 | 30.56 | 30.56 | -9.96% | 47,862,330 |
| Oct 13, 2025 | 33.30 | 35.02 | 32.02 | 33.94 | 33.94 | 0.95% | 36,626,710 |
| Oct 10, 2025 | 32.64 | 33.90 | 32.34 | 33.62 | 33.62 | 3.13% | 23,959,590 |
| Oct 9, 2025 | 33.78 | 34.32 | 32.50 | 32.60 | 32.60 | -2.74% | 21,436,750 |
| Oct 8, 2025 | 33.38 | 34.72 | 33.24 | 33.52 | 33.52 | 0.42% | 34,432,890 |
| Oct 7, 2025 | 32.34 | 33.80 | 31.88 | 33.38 | 33.38 | 3.34% | 36,917,260 |
| Oct 6, 2025 | 31.00 | 33.00 | 31.00 | 32.30 | 32.30 | 5.42% | 31,261,730 |
| Oct 3, 2025 | 31.40 | 31.72 | 30.32 | 30.64 | 30.64 | -1.98% | 15,792,510 |
| Oct 2, 2025 | 32.68 | 33.36 | 31.22 | 31.26 | 31.26 | -4.29% | 24,122,520 |
| Oct 1, 2025 | 31.00 | 33.32 | 30.70 | 32.66 | 32.66 | 6.25% | 35,714,090 |
| Sep 30, 2025 | 32.40 | 32.48 | 30.60 | 30.74 | 30.74 | -4.53% | 21,938,140 |
| Sep 29, 2025 | 32.68 | 32.98 | 32.00 | 32.20 | 32.20 | -1.47% | 15,266,500 |
| Sep 26, 2025 | 33.16 | 34.10 | 32.62 | 32.68 | 32.68 | -1.45% | 23,977,820 |
| Sep 25, 2025 | 33.54 | 33.98 | 32.90 | 33.16 | 33.16 | -0.66% | 17,352,660 |
| Sep 24, 2025 | 34.36 | 34.84 | 32.96 | 33.38 | 33.38 | -2.40% | 29,661,570 |
| Sep 23, 2025 | 34.04 | 35.08 | 33.72 | 34.20 | 34.20 | 0.59% | 29,773,070 |
| Sep 22, 2025 | 34.80 | 35.84 | 33.68 | 34.00 | 34.00 | -0.58% | 39,950,470 |
| Sep 19, 2025 | 35.00 | 35.50 | 34.20 | 34.20 | 34.20 | -2.23% | 31,256,790 |
| Sep 18, 2025 | 35.00 | 35.72 | 34.10 | 34.98 | 34.98 | 0.92% | 38,210,720 |
| Sep 17, 2025 | 34.66 | 36.94 | 33.86 | 34.66 | 34.66 | -0.91% | 76,225,380 |
| Sep 16, 2025 | 31.88 | 34.98 | 31.82 | 34.98 | 34.98 | 10.00% | 35,135,600 |
| Sep 15, 2025 | 29.62 | 32.12 | 29.00 | 31.80 | 31.80 | 7.58% | 46,222,780 |
| Sep 12, 2025 | 30.34 | 30.40 | 29.50 | 29.56 | 29.56 | -2.18% | 24,489,800 |
| Sep 11, 2025 | 31.98 | 32.24 | 29.86 | 30.22 | 30.22 | -4.79% | 47,790,190 |
| Sep 10, 2025 | 31.98 | 32.50 | 30.34 | 31.74 | 31.74 | -0.06% | 41,897,170 |
| Sep 9, 2025 | 31.84 | 32.92 | 31.04 | 31.76 | 31.76 | 0.76% | 47,063,350 |
| Sep 8, 2025 | 31.30 | 32.78 | 31.20 | 31.52 | 31.52 | -1.13% | 41,024,890 |
| Sep 5, 2025 | 32.96 | 33.72 | 31.08 | 31.88 | 31.88 | -2.86% | 86,843,350 |
| Sep 4, 2025 | 30.00 | 32.82 | 30.00 | 32.82 | 32.82 | 9.99% | 89,797,990 |
| Sep 3, 2025 | 27.72 | 30.28 | 27.40 | 29.84 | 29.84 | 7.42% | 84,355,930 |
| Sep 2, 2025 | 27.50 | 28.32 | 26.54 | 27.78 | 27.78 | 1.39% | 65,784,940 |
| Sep 1, 2025 | 26.06 | 27.44 | 26.06 | 27.40 | 27.40 | 5.71% | 35,907,440 |
| Aug 29, 2025 | 26.50 | 26.78 | 25.72 | 25.92 | 25.92 | -2.11% | 29,436,450 |
| Aug 28, 2025 | 26.46 | 27.96 | 26.42 | 26.48 | 26.48 | - | 63,092,960 |
| Aug 27, 2025 | 25.00 | 27.28 | 24.84 | 26.48 | 26.48 | 6.35% | 94,597,280 |
| Aug 26, 2025 | 24.60 | 25.58 | 24.18 | 24.90 | 24.90 | 2.98% | 67,946,290 |
| Aug 25, 2025 | 22.40 | 24.34 | 22.40 | 24.18 | 24.18 | 7.95% | 110,522,800 |
| Aug 22, 2025 | 24.40 | 24.88 | 22.04 | 22.40 | 22.40 | -7.05% | 72,855,800 |
| Aug 21, 2025 | 24.50 | 26.10 | 23.82 | 24.10 | 24.10 | 0.17% | 60,563,630 |
| Aug 20, 2025 | 27.00 | 27.30 | 24.00 | 24.06 | 24.06 | -9.21% | 85,162,960 |
| Aug 19, 2025 | 28.32 | 28.44 | 26.20 | 26.50 | 26.50 | -5.36% | 46,192,700 |
| Aug 18, 2025 | 26.78 | 28.80 | 26.14 | 28.00 | 28.00 | 6.87% | 85,903,350 |
| Aug 15, 2025 | 25.06 | 26.30 | 24.98 | 26.20 | 26.20 | 4.72% | 29,175,800 |
| Aug 14, 2025 | 25.48 | 26.04 | 24.84 | 25.02 | 25.02 | -1.96% | 19,952,000 |
| Aug 13, 2025 | 25.50 | 26.18 | 25.50 | 25.52 | 25.52 | 0.08% | 21,239,540 |
| Aug 12, 2025 | 27.28 | 27.32 | 25.50 | 25.50 | 25.50 | -5.20% | 37,579,830 |
| Aug 11, 2025 | 25.44 | 27.84 | 25.34 | 26.90 | 26.90 | 6.16% | 48,362,320 |
| Aug 8, 2025 | 24.66 | 25.82 | 24.60 | 25.34 | 25.34 | 2.43% | 37,086,090 |
| Aug 7, 2025 | 25.00 | 25.80 | 24.52 | 24.74 | 24.74 | -0.32% | 36,597,760 |
| Aug 6, 2025 | 25.50 | 25.58 | 24.42 | 24.82 | 24.82 | -2.21% | 32,729,370 |
| Aug 5, 2025 | 27.00 | 27.00 | 25.02 | 25.38 | 25.38 | -6.35% | 43,894,880 |
| Aug 4, 2025 | 27.12 | 27.42 | 26.48 | 27.10 | 27.10 | 0.44% | 30,573,680 |
| Aug 1, 2025 | 26.60 | 27.00 | 25.66 | 26.98 | 26.98 | 2.98% | 47,326,650 |
| Jul 31, 2025 | 24.42 | 26.40 | 24.28 | 26.20 | 26.20 | 7.29% | 48,244,870 |
| Jul 30, 2025 | 25.38 | 25.40 | 24.42 | 24.42 | 24.42 | -3.78% | 24,777,140 |
| Jul 29, 2025 | 24.38 | 25.74 | 23.82 | 25.38 | 25.38 | 3.59% | 53,559,710 |
| Jul 28, 2025 | 26.20 | 26.70 | 24.50 | 24.50 | 24.50 | -6.49% | 30,987,250 |
| Jul 25, 2025 | 28.30 | 29.00 | 25.82 | 26.20 | 26.20 | -7.42% | 59,379,180 |
| Jul 24, 2025 | 29.00 | 29.08 | 27.84 | 28.30 | 28.30 | -0.70% | 36,044,860 |
| Jul 23, 2025 | 28.58 | 28.90 | 27.68 | 28.50 | 28.50 | -0.63% | 32,018,480 |
| Jul 22, 2025 | 28.78 | 29.16 | 27.54 | 28.68 | 28.68 | 1.70% | 45,056,130 |
| Jul 21, 2025 | 27.50 | 28.38 | 26.14 | 28.20 | 28.20 | 5.07% | 73,656,130 |
| Jul 18, 2025 | 24.82 | 27.00 | 24.60 | 26.84 | 26.84 | 8.23% | 48,307,670 |
| Jul 17, 2025 | 23.84 | 24.98 | 23.38 | 24.80 | 24.80 | 4.64% | 43,860,180 |