Pasifik Teknoloji A.S. (IST:PATEK)
Turkey · Delayed Price · Currency is TRY 25.24
+1.06 (4.38%)
Last updated: Aug 26, 2025
Pasifik Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 25.00 | 27.28 | 24.84 | 26.48 | - | 6.35% | 94,597,280 |
| Aug 26, 2025 | 24.60 | 25.58 | 24.18 | 24.90 | - | 2.98% | 67,946,290 |
| Aug 25, 2025 | 22.40 | 24.34 | 22.40 | 24.18 | - | 7.95% | 110,522,800 |
| Aug 22, 2025 | 24.40 | 24.88 | 22.04 | 22.40 | - | -7.05% | 72,855,800 |
| Aug 21, 2025 | 24.50 | 26.10 | 23.82 | 24.10 | - | 0.17% | 60,563,630 |
| Aug 20, 2025 | 27.00 | 27.30 | 24.00 | 24.06 | - | -9.21% | 85,162,960 |
| Aug 19, 2025 | 28.32 | 28.44 | 26.20 | 26.50 | - | -5.36% | 46,192,700 |
| Aug 18, 2025 | 26.78 | 28.80 | 26.14 | 28.00 | - | 6.87% | 85,903,350 |
| Aug 15, 2025 | 25.06 | 26.30 | 24.98 | 26.20 | - | 4.72% | 29,175,800 |
| Aug 14, 2025 | 25.48 | 26.04 | 24.84 | 25.02 | - | -1.96% | 19,952,000 |
| Aug 13, 2025 | 25.50 | 26.18 | 25.50 | 25.52 | - | 0.08% | 21,239,540 |
| Aug 12, 2025 | 27.28 | 27.32 | 25.50 | 25.50 | - | -5.20% | 37,579,830 |
| Aug 11, 2025 | 25.44 | 27.84 | 25.34 | 26.90 | - | 6.16% | 48,362,320 |
| Aug 8, 2025 | 24.66 | 25.82 | 24.60 | 25.34 | - | 2.43% | 37,086,090 |
| Aug 7, 2025 | 25.00 | 25.80 | 24.52 | 24.74 | - | -0.32% | 36,597,760 |
| Aug 6, 2025 | 25.50 | 25.58 | 24.42 | 24.82 | - | -2.21% | 32,729,370 |
| Aug 5, 2025 | 27.00 | 27.00 | 25.02 | 25.38 | - | -6.35% | 43,894,880 |
| Aug 4, 2025 | 27.12 | 27.42 | 26.48 | 27.10 | - | 0.44% | 30,573,680 |
| Aug 1, 2025 | 26.60 | 27.00 | 25.66 | 26.98 | - | 2.98% | 47,326,650 |
| Jul 31, 2025 | 24.42 | 26.40 | 24.28 | 26.20 | - | 7.29% | 48,244,870 |
| Jul 30, 2025 | 25.38 | 25.40 | 24.42 | 24.42 | - | -3.78% | 24,777,140 |
| Jul 29, 2025 | 24.38 | 25.74 | 23.82 | 25.38 | - | 3.59% | 53,559,710 |
| Jul 28, 2025 | 26.20 | 26.70 | 24.50 | 24.50 | - | -6.49% | 30,987,250 |
| Jul 25, 2025 | 28.30 | 29.00 | 25.82 | 26.20 | - | -7.42% | 59,379,180 |
| Jul 24, 2025 | 29.00 | 29.08 | 27.84 | 28.30 | - | -0.70% | 36,044,860 |
| Jul 23, 2025 | 28.58 | 28.90 | 27.68 | 28.50 | - | -0.63% | 32,018,480 |
| Jul 22, 2025 | 28.78 | 29.16 | 27.54 | 28.68 | - | 1.70% | 45,056,130 |
| Jul 21, 2025 | 27.50 | 28.38 | 26.14 | 28.20 | - | 5.07% | 73,656,130 |
| Jul 18, 2025 | 24.82 | 27.00 | 24.60 | 26.84 | - | 8.23% | 48,307,670 |
| Jul 17, 2025 | 23.84 | 24.98 | 23.38 | 24.80 | - | 4.64% | 43,860,180 |
| Jul 16, 2025 | 23.20 | 23.88 | 22.98 | 23.70 | - | 2.24% | 47,339,160 |
| Jul 14, 2025 | 23.56 | 23.56 | 22.44 | 23.18 | - | 1.22% | 32,152,780 |
| Jul 11, 2025 | 22.50 | 23.98 | 22.10 | 22.90 | - | 1.96% | 54,806,360 |
| Jul 10, 2025 | 21.20 | 22.46 | 21.04 | 22.46 | - | 5.84% | 42,562,420 |
| Jul 9, 2025 | 21.08 | 21.56 | 20.68 | 21.22 | - | 0.38% | 22,132,270 |
| Jul 8, 2025 | 20.72 | 21.44 | 20.60 | 21.14 | - | 2.32% | 20,080,620 |
| Jul 7, 2025 | 21.80 | 21.92 | 20.66 | 20.66 | - | -5.32% | 21,862,780 |
| Jul 4, 2025 | 21.46 | 22.06 | 20.88 | 21.82 | - | 3.51% | 39,025,240 |
| Jul 3, 2025 | 21.50 | 21.60 | 20.44 | 21.08 | - | 0.67% | 32,534,970 |
| Jul 2, 2025 | 20.52 | 22.40 | 20.06 | 20.94 | - | 2.55% | 68,815,890 |
| Jul 1, 2025 | 19.29 | 20.90 | 19.29 | 20.42 | - | 6.13% | 44,389,860 |
| Jun 30, 2025 | 19.88 | 19.91 | 19.21 | 19.24 | - | -0.16% | 30,971,770 |
| Jun 27, 2025 | 19.08 | 19.62 | 18.52 | 19.27 | - | 1.53% | 52,318,270 |
| Jun 26, 2025 | 18.07 | 19.50 | 17.72 | 18.98 | - | 4.17% | 51,627,710 |
| Jun 25, 2025 | 19.18 | 19.32 | 18.22 | 18.22 | - | -4.26% | 20,716,290 |
| Jun 24, 2025 | 19.50 | 19.82 | 19.03 | 19.03 | - | -4.85% | 26,590,110 |
| Jun 23, 2025 | 20.62 | 20.66 | 19.59 | 20.00 | - | -0.10% | 38,701,690 |
| Jun 20, 2025 | 19.90 | 21.00 | 18.91 | 20.02 | - | 1.62% | 63,125,270 |
| Jun 19, 2025 | 22.30 | 22.30 | 19.70 | 19.70 | - | -9.22% | 39,581,910 |
| Jun 18, 2025 | 21.68 | 22.10 | 21.04 | 21.70 | - | 1.12% | 66,766,690 |