Pasifik Teknoloji A.S. (IST:PATEK)
Turkey · Delayed Price · Currency is TRY 33.52
+0.14 (0.42%)
At close: Oct 8, 2025
Pasifik Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |