Skip to main content
Pasifik Teknoloji A.S. (IST:PATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.75
-0.65 (-3.53%)
At close: Mar 6, 2026

Pasifik Teknoloji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.4018.4517.7017.7517.75-3.53%14,796,340
Mar 5, 202618.3918.5418.2718.4018.400.82%13,425,710
Mar 4, 202618.3018.8718.1918.2518.25-22,693,220
Mar 3, 202619.9119.9418.2418.2518.25-7.69%25,990,430
Mar 2, 202618.9020.7618.7019.7719.772.49%55,620,310
Feb 27, 202618.6019.7018.6019.2919.296.11%49,600,240
Feb 26, 202618.5018.6118.1518.1818.18-2.26%11,973,010
Feb 25, 202619.3519.3918.5918.6018.60-3.33%12,626,290
Feb 24, 202619.1419.4919.0619.2419.240.63%11,563,542
Feb 23, 202619.6019.8419.1219.1219.12-1.65%12,723,740
Feb 20, 202619.4319.5819.1919.4419.440.99%12,249,660
Feb 19, 202619.9920.5819.1119.2519.25-3.41%38,962,200
Feb 18, 202620.5620.6019.9319.9319.93-2.88%19,753,767
Feb 17, 202620.4020.6420.2220.5220.520.59%18,419,040
Feb 16, 202620.4020.6820.3220.4020.400.20%15,554,990
Feb 13, 202620.6620.7020.3420.3620.36-1.07%15,862,970
Feb 12, 202620.4820.7220.3020.5820.580.68%17,023,000
Feb 11, 202620.8821.5620.4220.4420.44-2.11%19,970,510
Feb 10, 202620.5821.4420.2620.8820.882.05%26,488,130
Feb 9, 202619.7520.9619.7520.4620.464.82%25,351,250
Feb 6, 202619.4020.1419.3019.5219.521.99%30,047,270
Feb 5, 202619.3019.7919.1119.1419.14-0.57%18,129,650
Feb 4, 202619.3019.5019.1819.2519.25-0.05%13,298,240
Feb 3, 202619.4019.7419.2519.2619.26-0.62%14,263,761
Feb 2, 202619.5019.8519.0819.3819.38-1.12%19,567,040
Jan 30, 202620.2820.3019.5719.6019.60-2.58%17,187,590
Jan 29, 202620.6420.6820.1020.1220.12-1.85%17,616,130
Jan 28, 202620.7220.9820.3820.5020.50-0.87%16,020,490
Jan 27, 202621.1421.1620.5020.6820.68-1.80%14,407,060
Jan 26, 202620.9421.2820.6821.0621.060.57%18,108,960
Jan 23, 202620.8421.1020.3220.9420.941.95%15,428,040
Jan 22, 202620.1020.8420.0620.5420.542.91%20,282,420
Jan 21, 202620.5220.5819.8719.9619.96-2.63%14,111,090
Jan 20, 202620.5621.0020.3220.5020.50-0.97%13,921,740
Jan 19, 202621.0621.1820.6220.7020.70-1.24%16,692,190
Jan 16, 202621.3221.3820.8420.9620.96-1.69%14,505,925
Jan 15, 202620.2821.4420.2021.3221.325.13%22,007,060
Jan 14, 202621.6021.6620.2020.2820.28-6.11%27,310,640
Jan 13, 202622.1222.2021.5821.6021.60-2.35%19,849,950
Jan 12, 202622.7023.1622.0222.1222.12-1.69%26,059,120
Jan 9, 202622.1222.8421.7622.5022.502.09%37,612,200
Jan 8, 202621.5222.2021.2222.0422.042.61%28,547,350
Jan 7, 202621.4422.3621.1821.4821.480.85%42,039,190
Jan 6, 202621.8821.9421.3021.3021.30-1.93%19,225,670
Jan 5, 202621.6022.3621.5021.7221.721.21%37,403,370
Jan 2, 202622.1423.3021.2221.4621.46-2.54%81,826,780
Dec 31, 202523.6024.9621.8822.0222.02-9.38%122,943,900
Dec 30, 202527.4027.5024.3024.3024.30-10.00%45,240,800
Dec 29, 202529.2230.0026.2627.0027.00-7.41%47,728,582
Dec 26, 202528.3029.2027.9629.1629.162.97%37,102,690
Dec 25, 202527.3829.0027.3828.3228.323.66%41,475,300
Dec 24, 202527.4429.4626.8827.3227.32-1.94%74,734,680
Dec 23, 202525.3627.8625.1627.8627.869.94%35,494,550
Dec 22, 202526.0226.9625.0625.3425.34-2.01%11,398,680
Dec 19, 202525.1025.8624.9025.8625.863.44%15,370,830
Dec 18, 202525.3425.4624.9025.0025.00-0.71%8,799,458
Dec 17, 202525.6226.0825.1825.1825.18-1.64%10,310,580
Dec 16, 202525.8025.9425.3425.6025.60-0.78%7,923,144
Dec 15, 202525.3226.7825.2025.8025.802.30%21,596,260
Dec 12, 202526.2626.5025.1825.2225.22-3.89%13,185,380
Dec 11, 202526.6627.2425.8226.2426.24-1.43%16,169,510
Dec 10, 202526.2027.9025.9026.6226.620.83%32,669,910
Dec 9, 202524.2226.5024.2026.4026.409.27%23,990,940
Dec 8, 202524.2024.5424.0224.1624.16-0.08%12,403,450
Dec 5, 202524.4024.5424.0024.1824.18-0.82%9,057,697
Dec 4, 202523.9225.1223.8824.3824.381.92%22,485,540
Dec 3, 202524.1024.8823.8823.9223.92-0.66%15,105,330
Dec 2, 202524.3624.5023.6424.0824.08-0.91%15,110,080
Dec 1, 202524.2224.9224.0824.3024.300.33%12,996,590
Nov 28, 202525.0625.6024.2024.2224.22-3.27%15,126,640
Nov 27, 202525.7825.8825.0025.0425.04-1.88%10,801,240
Nov 26, 202525.9826.7225.4025.5225.52-1.85%17,722,370
Nov 25, 202527.5227.6625.7826.0026.00-5.04%16,836,590
Nov 24, 202527.2628.0227.0027.3827.38-0.73%11,659,255
Nov 21, 202528.5228.7627.5827.5827.58-2.61%16,824,170
Nov 20, 202528.7228.9028.1228.3228.32-0.98%12,909,200
Nov 19, 202527.8029.5027.8028.6028.603.25%21,989,290
Nov 18, 202528.3428.6227.5627.7027.70-2.53%14,583,490
Nov 17, 202528.0029.2227.9428.4228.422.38%18,519,860
Nov 14, 202527.4628.1427.1227.7627.761.24%14,277,320
Nov 13, 202528.5028.5227.4227.4227.42-2.97%12,342,930
Nov 12, 202528.7829.6828.2028.2628.261.07%27,705,650
Nov 11, 202529.2029.3227.0427.9627.96-4.31%22,191,610
Nov 10, 202529.1030.2028.6029.2229.222.53%30,343,160
Nov 7, 202531.3031.5628.5028.5028.50-8.77%38,369,710
Nov 6, 202531.8832.3230.9231.2431.243.44%58,935,010
Nov 5, 202530.5431.2029.9030.2030.20-0.72%23,949,790
Nov 4, 202531.4032.3830.3630.4230.42-3.12%27,373,660
Nov 3, 202530.9632.8630.5031.4031.404.67%41,036,380
Oct 31, 202531.0431.4028.9830.0030.00-0.53%57,469,560
Oct 30, 202527.5030.1627.5030.1630.169.99%30,216,590
Oct 28, 202528.2828.7227.4227.4227.42-2.90%9,977,896
Oct 27, 202529.1029.2828.1428.2428.24-2.89%17,582,530
Oct 24, 202527.4229.3227.3629.0829.086.44%27,360,950
Oct 23, 202528.5029.4227.3227.3227.32-3.26%34,504,770
Oct 22, 202527.0628.7427.0028.2428.244.98%31,569,020
Oct 21, 202526.2427.7626.1826.9026.903.22%29,477,070
Oct 20, 202526.9227.1025.8226.0626.06-2.62%26,289,330
Oct 17, 202528.2828.6626.6626.7626.76-5.71%28,378,550
Oct 16, 202529.2030.0628.2228.3828.38-1.46%29,129,740