Skip to main content
logo
Pasifik Teknoloji A.S. (IST:PATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.80
-0.58 (-2.59%)
At close: Apr 17, 2026

Pasifik Teknoloji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%15,285,958
Apr 3, 202618.0018.0917.7117.7217.72-1.23%10,203,344
Apr 2, 202618.0018.4117.8417.9417.94-1.81%16,643,586
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%11,563,542
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