Skip to main content
logo
Pasifik Teknoloji A.S. (IST:PATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.78
+2.16 (9.99%)
At close: May 26, 2026

Pasifik Teknoloji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202621.7023.7821.5223.7823.789.99%16,407,801
May 25, 202621.2421.9621.1621.6221.621.89%13,040,100
May 22, 202619.7321.4619.6021.2221.226.31%20,502,700
May 21, 202622.2422.3419.8419.9619.96-9.44%14,156,680
May 20, 202622.3623.1021.7422.0422.04-1.61%24,278,850
May 18, 202622.9223.1822.3622.4022.40-2.35%19,368,490
May 15, 202623.4024.1422.8622.9422.94-1.97%23,335,310
May 14, 202623.4024.4023.2423.4023.401.30%32,555,500
May 13, 202624.5024.6023.0223.1023.10-4.94%30,600,810
May 12, 202625.8426.0024.3024.3024.30-5.96%31,265,860
May 11, 202626.8027.1225.7425.8425.84-3.58%41,058,050
May 8, 202627.1028.3825.2226.8026.80-0.30%109,350,500
May 7, 202627.5027.7625.9026.8826.886.50%144,676,100
May 6, 202625.2425.2424.3225.2425.249.93%40,796,440
May 5, 202622.9622.9622.9622.9622.969.96%6,503,617
May 4, 202620.7421.5020.0020.8820.88-3.69%32,820,450
Apr 30, 202621.5221.9821.4021.6821.680.74%14,538,530
Apr 29, 202621.3022.1621.3021.5221.521.70%24,071,820
Apr 28, 202621.1021.5820.9621.1621.160.19%12,889,110
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