Skip to main content
logo
Pasifik Teknoloji A.S. (IST:PATEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.00
+0.30 (1.60%)
At close: Jul 31, 2026

Pasifik Teknoloji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202624.0024.0622.9223.1223.12-2.78%16,145,800
Jun 10, 202623.6824.2223.2423.7823.781.02%23,614,120
Jun 9, 202624.3024.6823.4823.5423.54-3.05%15,863,910
Jun 8, 202624.9825.3024.2624.2824.28-2.80%17,815,602
Jun 5, 202624.3225.4024.0224.9824.983.31%32,271,590
Jun 4, 202624.4024.6623.5824.1824.180.75%23,108,880
Jun 3, 202626.0026.5024.0024.0024.00-7.83%36,668,610
Jun 2, 202625.3026.5824.9026.0426.045.00%36,165,070
Jun 1, 202624.8225.9424.1024.8024.804.29%41,449,710
May 26, 202621.7023.7821.5223.7823.789.99%16,407,800
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