Skip to main content
Pasifik Teknoloji A.S. (IST:PATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.16
+0.04 (0.19%)
At close: Apr 28, 2026

Pasifik Teknoloji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.1021.5021.0221.20-0.38%1,870,891
Apr 27, 202620.8021.5820.8021.1221.121.54%12,841,320
Apr 24, 202621.0621.2220.6420.8020.80-1.23%12,758,580
Apr 22, 202621.7621.8220.8621.0621.06-2.68%11,940,320
Apr 21, 202621.6021.9221.3221.6421.640.65%16,325,660
Apr 20, 202621.7822.2421.4821.5021.50-1.38%19,440,740
Apr 17, 202622.5022.9821.8021.8021.80-2.59%33,285,130
Apr 16, 202621.6223.0820.9822.3822.383.80%51,141,740
Apr 15, 202620.3422.0420.1821.5621.566.63%41,765,570
Apr 14, 202620.2220.7419.8720.2220.220.70%29,221,660
Apr 13, 202620.5021.4419.5020.0820.080.30%62,566,570
Apr 10, 202618.3420.0218.3320.0220.029.94%58,267,690
Apr 9, 202617.9418.5917.7318.2118.211.51%28,571,980
Apr 8, 202617.8918.1317.7417.9417.943.22%19,530,200
Apr 7, 202618.2518.2517.3817.3817.38-3.92%19,657,310
Apr 6, 202617.7618.3417.7418.0918.092.09%15,285,950
Apr 3, 202618.0018.0917.7117.7217.72-1.23%10,203,340
Apr 2, 202618.0018.4117.8417.9417.94-1.81%16,643,580
Apr 1, 202618.0718.3217.9118.2718.271.95%11,794,850
Mar 31, 202617.7518.0617.6317.9217.921.36%9,681,788
Mar 30, 202617.8217.9417.3717.6817.68-0.79%11,769,610
Mar 27, 202618.5518.6917.7217.8217.82-3.73%14,906,320
Mar 26, 202618.1319.0918.0618.5118.512.21%31,512,260
Mar 25, 202618.3318.5018.0618.1118.11-1.04%15,735,560
Mar 24, 202617.7618.9617.6818.3018.302.87%36,891,290
Mar 23, 202617.5517.9117.1717.7917.791.37%20,320,720
Mar 19, 202617.6817.6817.4217.5517.55-0.74%3,799,214
Mar 18, 202617.8118.2217.5617.6817.680.17%16,986,750
Mar 17, 202617.6117.9017.5117.6517.650.57%11,259,510
Mar 16, 202618.0418.3117.5417.5517.55-2.39%10,633,040
Mar 13, 202618.0818.4117.9417.9817.98-0.44%11,109,970
Mar 12, 202617.7218.2817.7018.0618.062.03%17,049,280
Mar 11, 202617.9418.0517.5517.7017.70-1.34%11,079,040
Mar 10, 202617.6218.0117.5517.9417.943.70%13,603,900
Mar 9, 202617.7017.8316.9917.3017.30-2.54%13,529,190
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%11,563,540
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%19,753,760
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%14,263,760
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%14,505,920
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%47,728,580
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