Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey · Delayed Price · Currency is TRY 117.70
+4.50 (3.98%)
At close: Oct 8, 2025
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 108.70 | 113.20 | 106.80 | 113.20 | 113.20 | 4.81% | 9,981,438 |
| Oct 6, 2025 | 111.00 | 112.50 | 107.30 | 108.00 | 108.00 | -2.70% | 1,791,829 |
| Oct 3, 2025 | 110.30 | 112.00 | 106.70 | 111.00 | 111.00 | 0.73% | 2,579,200 |
| Oct 2, 2025 | 113.60 | 113.80 | 109.00 | 110.20 | 110.20 | -2.48% | 2,213,486 |
| Oct 1, 2025 | 114.00 | 114.10 | 109.70 | 113.00 | 113.00 | -0.88% | 2,862,776 |
| Sep 30, 2025 | 116.20 | 119.90 | 111.60 | 114.00 | 114.00 | -1.72% | 3,529,991 |
| Sep 29, 2025 | 108.80 | 117.20 | 108.50 | 116.00 | 116.00 | 6.03% | 2,999,981 |
| Sep 26, 2025 | 110.00 | 111.80 | 108.70 | 109.40 | 109.40 | - | 1,730,545 |
| Sep 25, 2025 | 112.00 | 112.50 | 109.30 | 109.40 | 109.40 | -2.76% | 1,181,117 |
| Sep 24, 2025 | 112.00 | 115.80 | 109.50 | 112.50 | 112.50 | -0.44% | 2,444,451 |
| Sep 23, 2025 | 108.00 | 113.30 | 105.90 | 113.00 | 113.00 | 4.24% | 3,168,899 |
| Sep 22, 2025 | 110.00 | 111.20 | 104.70 | 108.40 | 108.40 | -1.99% | 5,050,551 |
| Sep 19, 2025 | 114.00 | 114.20 | 109.10 | 110.60 | 110.60 | -2.21% | 5,792,897 |
| Sep 18, 2025 | 113.70 | 115.40 | 111.80 | 113.10 | 113.10 | -0.26% | 1,608,453 |
| Sep 17, 2025 | 115.10 | 116.90 | 113.10 | 113.40 | 113.40 | -1.39% | 2,116,966 |
| Sep 16, 2025 | 112.20 | 115.40 | 111.40 | 115.00 | 115.00 | 2.50% | 3,785,519 |
| Sep 15, 2025 | 117.90 | 120.50 | 112.20 | 112.20 | 112.20 | -4.83% | 5,840,364 |
| Sep 12, 2025 | 127.00 | 129.00 | 117.50 | 117.90 | 117.90 | -7.17% | 5,272,863 |
| Sep 11, 2025 | 124.00 | 127.10 | 123.40 | 127.00 | 127.00 | 2.42% | 2,378,481 |
| Sep 10, 2025 | 120.30 | 124.60 | 119.50 | 124.00 | 124.00 | 2.90% | 2,164,573 |
| Sep 9, 2025 | 118.00 | 120.70 | 115.10 | 120.50 | 120.50 | 1.77% | 2,667,953 |
| Sep 8, 2025 | 115.00 | 119.50 | 111.20 | 118.40 | 118.40 | 2.78% | 2,871,061 |
| Sep 5, 2025 | 111.50 | 116.50 | 111.00 | 115.20 | 115.20 | 3.32% | 5,188,516 |
| Sep 4, 2025 | 109.00 | 112.70 | 108.30 | 111.50 | 111.50 | 2.29% | 4,130,593 |
| Sep 3, 2025 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.55% | 1,403,663 |
| Sep 2, 2025 | 110.90 | 112.50 | 106.40 | 109.60 | 109.60 | -0.45% | 2,487,234 |
| Sep 1, 2025 | 109.30 | 111.60 | 106.70 | 110.10 | 110.10 | 0.73% | 5,414,057 |
| Aug 29, 2025 | 108.00 | 112.30 | 105.70 | 109.30 | 109.30 | 1.20% | 5,389,704 |
| Aug 28, 2025 | 108.50 | 111.50 | 106.30 | 108.00 | 108.00 | -0.28% | 2,885,796 |
| Aug 27, 2025 | 110.40 | 113.00 | 106.30 | 108.30 | 108.30 | -1.55% | 2,541,933 |
| Aug 26, 2025 | 111.40 | 114.00 | 109.70 | 110.00 | 110.00 | -2.57% | 10,902,700 |
| Aug 25, 2025 | 107.00 | 114.00 | 105.00 | 112.90 | 112.90 | 5.51% | 3,564,496 |
| Aug 22, 2025 | 106.70 | 113.30 | 105.60 | 107.00 | 107.00 | 0.28% | 4,710,955 |
| Aug 21, 2025 | 97.45 | 106.70 | 97.00 | 106.70 | 106.70 | 10.00% | 6,214,695 |
| Aug 20, 2025 | 97.25 | 99.50 | 95.30 | 97.00 | 97.00 | -0.21% | 2,701,519 |
| Aug 19, 2025 | 93.65 | 98.75 | 91.45 | 97.20 | 97.20 | 3.24% | 6,187,934 |
| Aug 18, 2025 | 90.00 | 94.60 | 88.75 | 94.15 | 94.15 | 5.14% | 6,950,309 |
| Aug 15, 2025 | 88.55 | 90.95 | 88.55 | 89.55 | 89.55 | 1.36% | 2,223,535 |
| Aug 14, 2025 | 90.00 | 90.60 | 88.35 | 88.35 | 88.35 | -2.00% | 1,706,044 |
| Aug 13, 2025 | 87.00 | 91.50 | 86.50 | 90.15 | 90.15 | 3.62% | 3,876,982 |
| Aug 12, 2025 | 88.20 | 88.35 | 86.55 | 87.00 | 87.00 | -1.14% | 1,998,091 |
| Aug 11, 2025 | 87.30 | 93.05 | 87.30 | 88.00 | 88.00 | 1.09% | 3,973,993 |
| Aug 8, 2025 | 88.40 | 90.35 | 87.05 | 87.05 | 87.05 | -1.53% | 3,195,020 |
| Aug 7, 2025 | 88.30 | 89.10 | 87.60 | 88.40 | 88.40 | 0.40% | 2,475,273 |
| Aug 6, 2025 | 91.15 | 91.60 | 88.05 | 88.05 | 88.05 | -2.22% | 2,344,347 |
| Aug 5, 2025 | 93.95 | 94.45 | 90.05 | 90.05 | 90.05 | -4.15% | 2,076,213 |
| Aug 4, 2025 | 90.45 | 95.30 | 90.45 | 93.95 | 93.95 | 4.39% | 2,948,124 |
| Aug 1, 2025 | 92.40 | 93.95 | 89.55 | 90.00 | 90.00 | -2.60% | 2,825,525 |
| Jul 31, 2025 | 96.65 | 96.65 | 92.40 | 92.40 | 92.40 | -4.55% | 4,889,320 |
| Jul 30, 2025 | 88.10 | 96.80 | 84.20 | 96.80 | 96.80 | 10.00% | 8,772,014 |