Skip to main content
logo
Pasifik Teknoloji A.S. (IST:PATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.04
+0.04 (0.20%)
At close: Aug 21, 2026

Pasifik Teknoloji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202620.0420.8419.8420.0420.040.20%22,420,525
Aug 20, 202618.9020.5018.7020.0020.001.73%23,173,190
Aug 19, 202619.0620.2018.9419.6619.663.15%15,759,468
Aug 18, 202619.7019.7018.9919.0619.06-3.25%6,937,676
Aug 17, 202619.7920.3019.6019.7019.70-0.66%7,638,066
Aug 14, 202619.8920.4619.5319.8319.83-0.35%12,168,907
Aug 13, 202619.2019.9019.1619.9019.903.16%8,340,021
Aug 12, 202619.5019.8019.2419.2919.29-0.98%9,233,776
Aug 11, 202619.5519.8018.9819.4819.48-0.36%8,121,294
Aug 10, 202619.7620.5019.5519.5519.55-0.46%9,819,807
Aug 7, 202619.0019.9419.0019.6419.643.42%13,909,030
Aug 6, 202619.2119.3618.7518.9918.99-1.35%9,136,121
Aug 5, 202619.3619.6618.9919.2519.25-0.72%8,115,158
Aug 4, 202618.8419.5718.7219.3919.393.58%15,452,204
Aug 3, 202619.1019.2518.7118.7218.72-1.47%4,453,951
Jul 31, 202618.8019.0618.5719.0019.001.60%6,725,544
Jul 30, 202619.2119.2518.5518.7018.70-2.50%8,045,447
Jul 29, 202619.7020.2019.0319.1819.18-2.64%14,127,585
Jul 28, 202619.9720.1019.5319.7019.70-1.25%7,419,717
Jul 27, 202620.5020.7619.8819.9519.95-2.30%8,248,915
Jul 24, 202620.6421.0420.2020.4220.42-1.07%8,081,052
Jul 23, 202620.8621.1220.6420.6420.64-1.05%8,862,396
Jul 22, 202620.8021.2420.6820.8620.860.29%7,975,369
Jul 21, 202621.5821.6820.7420.8020.80-2.80%10,971,788
Jul 20, 202621.1222.1421.1221.4021.401.52%12,981,902
Jul 17, 202621.9021.9420.9421.0821.08-3.74%8,667,776
Jul 16, 202622.0022.2821.8621.9021.900.27%10,358,679
Jul 14, 202621.8022.0621.6021.8421.840.09%8,931,851
Jul 13, 202621.9022.2221.7221.8221.82-0.27%8,577,175
Jul 10, 202621.9822.3621.5021.8821.88-0.18%15,631,580
Jul 9, 202622.7022.8621.6821.9221.92-3.01%12,235,817
Jul 8, 202623.6623.6622.6022.6022.60-4.40%17,076,633
Jul 7, 202624.3825.1423.5423.6423.64-1.99%27,094,677
Jul 6, 202625.3425.9424.0424.1224.12-2.98%32,005,989
Jul 3, 202623.8025.2223.4224.8624.867.43%32,401,229
Jul 2, 202623.2623.6623.0023.1423.140.43%14,381,401
Jul 1, 202622.5423.2422.3823.0423.042.22%22,726,863
Jun 30, 202623.9823.9822.2222.5422.54-6.32%34,741,312
Jun 29, 202622.1024.0622.0824.0624.069.96%29,620,776
Jun 26, 202622.2422.4621.6221.8821.88-1.80%8,597,231
Jun 25, 202622.4022.6621.8822.2822.280.91%11,212,332
Jun 24, 202623.1023.1422.0822.0822.08-4.42%8,276,183
Jun 23, 202622.6823.5422.5423.1023.100.96%17,778,425
Jun 22, 202623.3623.5422.8022.8822.88-1.46%9,883,052
Jun 19, 202623.5823.7423.1023.2223.22-1.61%9,839,219
Jun 18, 202623.8023.9223.2423.6023.600.51%12,192,530
Jun 17, 202624.2624.9223.4823.4823.48-3.29%26,290,180
Jun 16, 202622.7425.0022.4624.2824.286.49%38,491,550
Jun 15, 202622.9823.1822.6822.8022.801.06%11,091,170
Jun 12, 202623.3223.5422.4422.5622.56-2.42%15,093,450