Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey · Delayed Price · Currency is TRY 157.80
+1.50 (0.96%)
Last updated: Dec 19, 2025, 12:53 PM GMT+3
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 156.50 | 158.60 | 154.00 | 157.80 | - | 0.96% | 665,487 |
| Dec 18, 2025 | 154.60 | 161.30 | 153.40 | 156.30 | 156.30 | 0.84% | 4,205,914 |
| Dec 17, 2025 | 152.00 | 155.00 | 150.10 | 155.00 | 155.00 | 1.97% | 2,521,975 |
| Dec 16, 2025 | 149.90 | 154.40 | 148.50 | 152.00 | 152.00 | 1.33% | 2,163,972 |
| Dec 15, 2025 | 145.50 | 150.00 | 142.60 | 150.00 | 150.00 | 2.74% | 2,191,537 |
| Dec 12, 2025 | 149.00 | 150.00 | 142.20 | 146.00 | 146.00 | -2.93% | 3,752,286 |
| Dec 11, 2025 | 149.00 | 156.80 | 146.10 | 150.40 | 150.40 | 0.60% | 3,335,035 |
| Dec 10, 2025 | 142.80 | 151.00 | 142.10 | 149.50 | 149.50 | 3.82% | 3,463,251 |
| Dec 9, 2025 | 140.00 | 144.00 | 138.60 | 144.00 | 144.00 | 2.86% | 2,194,035 |
| Dec 8, 2025 | 135.20 | 142.40 | 135.20 | 140.00 | 140.00 | 0.72% | 2,321,487 |
| Dec 5, 2025 | 135.00 | 140.00 | 134.60 | 139.00 | 139.00 | 1.46% | 1,768,568 |
| Dec 4, 2025 | 133.10 | 137.70 | 128.30 | 137.00 | 137.00 | 3.01% | 2,693,073 |
| Dec 3, 2025 | 137.50 | 137.70 | 133.00 | 133.00 | 133.00 | -3.27% | 1,642,796 |
| Dec 2, 2025 | 135.30 | 138.30 | 135.30 | 137.50 | 137.50 | -0.65% | 3,143,420 |
| Dec 1, 2025 | 137.10 | 140.20 | 135.50 | 138.40 | 138.40 | -0.50% | 2,427,459 |
| Nov 28, 2025 | 134.50 | 141.40 | 133.60 | 139.10 | 139.10 | 3.04% | 3,017,812 |
| Nov 27, 2025 | 134.90 | 141.60 | 134.90 | 135.00 | 135.00 | -0.59% | 2,636,282 |
| Nov 26, 2025 | 140.50 | 141.20 | 135.80 | 135.80 | 135.80 | -3.35% | 1,601,251 |
| Nov 25, 2025 | 147.90 | 149.20 | 140.50 | 140.50 | 140.50 | -6.21% | 2,434,516 |
| Nov 24, 2025 | 144.50 | 151.30 | 140.40 | 149.80 | 149.80 | 2.39% | 9,157,539 |
| Nov 21, 2025 | 138.20 | 146.30 | 133.40 | 146.30 | 146.30 | 6.01% | 6,162,604 |
| Nov 20, 2025 | 139.80 | 139.80 | 136.00 | 138.00 | 138.00 | -1.43% | 1,746,542 |
| Nov 19, 2025 | 136.40 | 142.00 | 134.40 | 140.00 | 140.00 | 4.01% | 4,482,067 |
| Nov 18, 2025 | 139.50 | 139.50 | 133.80 | 134.60 | 134.60 | -3.86% | 1,917,733 |
| Nov 17, 2025 | 141.50 | 144.60 | 136.10 | 140.00 | 140.00 | -1.41% | 5,962,649 |
| Nov 14, 2025 | 130.00 | 142.00 | 129.10 | 142.00 | 142.00 | 9.23% | 5,372,553 |
| Nov 13, 2025 | 133.10 | 135.10 | 128.30 | 130.00 | 130.00 | -3.13% | 2,911,099 |
| Nov 12, 2025 | 128.60 | 134.80 | 124.70 | 134.20 | 134.20 | 4.52% | 4,678,631 |
| Nov 11, 2025 | 135.00 | 136.00 | 128.40 | 128.40 | 128.40 | -4.89% | 3,353,625 |
| Nov 10, 2025 | 136.00 | 139.50 | 134.50 | 135.00 | 135.00 | -0.59% | 1,851,060 |
| Nov 7, 2025 | 140.40 | 141.00 | 135.80 | 135.80 | 135.80 | -3.28% | 1,714,459 |
| Nov 6, 2025 | 138.50 | 143.20 | 137.60 | 140.40 | 140.40 | 2.11% | 2,631,522 |
| Nov 5, 2025 | 141.60 | 145.70 | 137.40 | 137.50 | 137.50 | -2.83% | 9,636,185 |
| Nov 4, 2025 | 145.60 | 149.20 | 141.50 | 141.50 | 141.50 | -3.28% | 3,662,112 |
| Nov 3, 2025 | 133.10 | 146.30 | 133.10 | 146.30 | 146.30 | 10.00% | 13,198,430 |
| Oct 31, 2025 | 135.20 | 136.80 | 133.00 | 133.00 | 133.00 | -1.63% | 2,768,422 |
| Oct 30, 2025 | 140.10 | 142.20 | 135.20 | 135.20 | 135.20 | -7.21% | 3,519,647 |
| Oct 28, 2025 | 134.60 | 147.00 | 131.20 | 145.70 | 145.70 | 8.33% | 2,423,879 |
| Oct 27, 2025 | 138.30 | 139.60 | 133.80 | 134.50 | 134.50 | -2.75% | 2,791,130 |
| Oct 24, 2025 | 140.00 | 143.50 | 138.00 | 138.30 | 138.30 | -1.78% | 3,221,569 |
| Oct 23, 2025 | 145.00 | 145.90 | 140.20 | 140.80 | 140.80 | -3.16% | 3,459,965 |
| Oct 22, 2025 | 148.00 | 152.70 | 145.40 | 145.40 | 145.40 | -2.94% | 3,901,784 |
| Oct 21, 2025 | 150.00 | 155.60 | 144.50 | 149.80 | 149.80 | -0.93% | 9,916,883 |
| Oct 20, 2025 | 137.50 | 151.20 | 131.70 | 151.20 | 151.20 | 9.96% | 14,941,620 |
| Oct 17, 2025 | 127.70 | 137.50 | 122.80 | 137.50 | 137.50 | 10.00% | 8,926,051 |
| Oct 16, 2025 | 125.00 | 126.20 | 120.30 | 125.00 | 125.00 | - | 3,058,983 |
| Oct 15, 2025 | 127.90 | 131.30 | 125.00 | 125.00 | 125.00 | -2.27% | 2,324,824 |
| Oct 14, 2025 | 127.90 | 133.50 | 127.20 | 127.90 | 127.90 | - | 2,690,007 |
| Oct 13, 2025 | 123.00 | 132.10 | 118.30 | 127.90 | 127.90 | 0.55% | 6,991,329 |
| Oct 10, 2025 | 115.70 | 127.20 | 112.00 | 127.20 | 127.20 | 9.94% | 6,074,784 |