Pasifik Teknoloji A.S. (IST:PATEK)
Turkey · Delayed Price · Currency is TRY 25.26
+2.28 (9.92%)
Sep 11, 2026, 6:09 PM GMT+3
Pasifik Teknoloji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.32 | 25.26 | 22.80 | 25.26 | 25.26 | 9.92% | 91,547,258 |
| Sep 10, 2026 | 20.90 | 22.98 | 20.68 | 22.98 | 22.98 | 9.95% | 47,682,650 |
| Sep 9, 2026 | 21.00 | 21.88 | 20.52 | 20.90 | 20.90 | -2.34% | 28,609,100 |
| Sep 8, 2026 | 19.47 | 21.40 | 19.47 | 21.40 | 21.40 | 9.91% | 26,258,776 |
| Sep 7, 2026 | 19.13 | 20.16 | 19.13 | 19.47 | 19.47 | 1.35% | 7,641,669 |
| Sep 4, 2026 | 18.97 | 19.35 | 18.56 | 19.21 | 19.21 | 1.11% | 8,837,951 |
| Sep 3, 2026 | 19.56 | 19.66 | 18.99 | 19.00 | 19.00 | -2.86% | 6,233,103 |
| Sep 2, 2026 | 19.58 | 19.90 | 19.45 | 19.56 | 19.56 | -0.20% | 8,711,160 |
| Sep 1, 2026 | 20.70 | 21.46 | 19.37 | 19.60 | 19.60 | -5.41% | 21,082,965 |
| Aug 31, 2026 | 21.66 | 21.72 | 20.62 | 20.72 | 20.72 | -3.90% | 7,797,193 |
| Aug 28, 2026 | 22.50 | 22.60 | 21.42 | 21.56 | 21.56 | -4.01% | 10,501,257 |
| Aug 27, 2026 | 21.54 | 22.72 | 21.30 | 22.46 | 22.46 | 5.74% | 20,720,826 |
| Aug 26, 2026 | 22.24 | 23.00 | 21.14 | 21.24 | 21.24 | -3.89% | 14,312,958 |
| Aug 25, 2026 | 22.28 | 23.50 | 21.58 | 22.10 | 22.10 | 0.27% | 37,695,738 |
| Aug 24, 2026 | 20.18 | 22.04 | 20.00 | 22.04 | 22.04 | 9.98% | 50,904,486 |
| Aug 21, 2026 | 20.04 | 20.84 | 19.84 | 20.04 | 20.04 | 0.20% | 22,420,525 |
| Aug 20, 2026 | 18.90 | 20.50 | 18.70 | 20.00 | 20.00 | 1.73% | 23,173,190 |
| Aug 19, 2026 | 19.06 | 20.20 | 18.94 | 19.66 | 19.66 | 3.15% | 15,759,468 |
| Aug 18, 2026 | 19.70 | 19.70 | 18.99 | 19.06 | 19.06 | -3.25% | 6,937,676 |
| Aug 17, 2026 | 19.79 | 20.30 | 19.60 | 19.70 | 19.70 | -0.66% | 7,638,066 |
| Aug 14, 2026 | 19.89 | 20.46 | 19.53 | 19.83 | 19.83 | -0.35% | 12,168,907 |
| Aug 13, 2026 | 19.20 | 19.90 | 19.16 | 19.90 | 19.90 | 3.16% | 8,340,021 |
| Aug 12, 2026 | 19.50 | 19.80 | 19.24 | 19.29 | 19.29 | -0.98% | 9,233,776 |
| Aug 11, 2026 | 19.55 | 19.80 | 18.98 | 19.48 | 19.48 | -0.36% | 8,121,294 |
| Aug 10, 2026 | 19.76 | 20.50 | 19.55 | 19.55 | 19.55 | -0.46% | 9,819,807 |
| Aug 7, 2026 | 19.00 | 19.94 | 19.00 | 19.64 | 19.64 | 3.42% | 13,909,030 |
| Aug 6, 2026 | 19.21 | 19.36 | 18.75 | 18.99 | 18.99 | -1.35% | 9,136,121 |
| Aug 5, 2026 | 19.36 | 19.66 | 18.99 | 19.25 | 19.25 | -0.72% | 8,115,158 |
| Aug 4, 2026 | 18.84 | 19.57 | 18.72 | 19.39 | 19.39 | 3.58% | 15,452,204 |
| Aug 3, 2026 | 19.10 | 19.25 | 18.71 | 18.72 | 18.72 | -1.47% | 4,453,951 |
| Jul 31, 2026 | 18.80 | 19.06 | 18.57 | 19.00 | 19.00 | 1.60% | 6,725,544 |
| Jul 30, 2026 | 19.21 | 19.25 | 18.55 | 18.70 | 18.70 | -2.50% | 8,045,447 |
| Jul 29, 2026 | 19.70 | 20.20 | 19.03 | 19.18 | 19.18 | -2.64% | 14,127,585 |
| Jul 28, 2026 | 19.97 | 20.10 | 19.53 | 19.70 | 19.70 | -1.25% | 7,419,717 |
| Jul 27, 2026 | 20.50 | 20.76 | 19.88 | 19.95 | 19.95 | -2.30% | 8,248,915 |
| Jul 24, 2026 | 20.64 | 21.04 | 20.20 | 20.42 | 20.42 | -1.07% | 8,081,052 |
| Jul 23, 2026 | 20.86 | 21.12 | 20.64 | 20.64 | 20.64 | -1.05% | 8,862,396 |
| Jul 22, 2026 | 20.80 | 21.24 | 20.68 | 20.86 | 20.86 | 0.29% | 7,975,369 |
| Jul 21, 2026 | 21.58 | 21.68 | 20.74 | 20.80 | 20.80 | -2.80% | 10,971,788 |
| Jul 20, 2026 | 21.12 | 22.14 | 21.12 | 21.40 | 21.40 | 1.52% | 12,981,902 |
| Jul 17, 2026 | 21.90 | 21.94 | 20.94 | 21.08 | 21.08 | -3.74% | 8,667,776 |
| Jul 16, 2026 | 22.00 | 22.28 | 21.86 | 21.90 | 21.90 | 0.27% | 10,358,679 |
| Jul 14, 2026 | 21.80 | 22.06 | 21.60 | 21.84 | 21.84 | 0.09% | 8,931,851 |
| Jul 13, 2026 | 21.90 | 22.22 | 21.72 | 21.82 | 21.82 | -0.27% | 8,577,175 |
| Jul 10, 2026 | 21.98 | 22.36 | 21.50 | 21.88 | 21.88 | -0.18% | 15,631,580 |
| Jul 9, 2026 | 22.70 | 22.86 | 21.68 | 21.92 | 21.92 | -3.01% | 12,235,817 |
| Jul 8, 2026 | 23.66 | 23.66 | 22.60 | 22.60 | 22.60 | -4.40% | 17,076,633 |
| Jul 7, 2026 | 24.38 | 25.14 | 23.54 | 23.64 | 23.64 | -1.99% | 27,094,677 |
| Jul 6, 2026 | 25.34 | 25.94 | 24.04 | 24.12 | 24.12 | -2.98% | 32,005,989 |
| Jul 3, 2026 | 23.80 | 25.22 | 23.42 | 24.86 | 24.86 | 7.43% | 32,401,229 |