Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey · Delayed Price · Currency is TRY 109.60
-0.50 (-0.45%)
At close: Sep 2, 2025
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 109.00 | 111.00 | 108.00 | 109.00 | - | -0.55% | 1,403,663 |
| Sep 2, 2025 | 110.90 | 112.50 | 106.40 | 109.60 | - | -0.45% | 2,487,234 |
| Sep 1, 2025 | 109.30 | 111.60 | 106.70 | 110.10 | - | 0.73% | 5,414,057 |
| Aug 29, 2025 | 108.00 | 112.30 | 105.70 | 109.30 | - | 1.20% | 5,389,704 |
| Aug 28, 2025 | 108.50 | 111.50 | 106.30 | 108.00 | - | -0.28% | 2,885,796 |
| Aug 27, 2025 | 110.40 | 113.00 | 106.30 | 108.30 | - | -1.55% | 2,541,933 |
| Aug 26, 2025 | 111.40 | 114.00 | 109.70 | 110.00 | - | -2.57% | 10,902,700 |
| Aug 25, 2025 | 107.00 | 114.00 | 105.00 | 112.90 | - | 5.51% | 3,564,496 |
| Aug 22, 2025 | 106.70 | 113.30 | 105.60 | 107.00 | - | 0.28% | 4,710,955 |
| Aug 21, 2025 | 97.45 | 106.70 | 97.00 | 106.70 | - | 10.00% | 6,214,695 |
| Aug 20, 2025 | 97.25 | 99.50 | 95.30 | 97.00 | - | -0.21% | 2,701,519 |
| Aug 19, 2025 | 93.65 | 98.75 | 91.45 | 97.20 | - | 3.24% | 6,187,934 |
| Aug 18, 2025 | 90.00 | 94.60 | 88.75 | 94.15 | - | 5.14% | 6,950,309 |
| Aug 15, 2025 | 88.55 | 90.95 | 88.55 | 89.55 | - | 1.36% | 2,223,535 |
| Aug 14, 2025 | 90.00 | 90.60 | 88.35 | 88.35 | - | -2.00% | 1,706,044 |
| Aug 13, 2025 | 87.00 | 91.50 | 86.50 | 90.15 | - | 3.62% | 3,876,982 |
| Aug 12, 2025 | 88.20 | 88.35 | 86.55 | 87.00 | - | -1.14% | 1,998,091 |
| Aug 11, 2025 | 87.30 | 93.05 | 87.30 | 88.00 | - | 1.09% | 3,973,993 |
| Aug 8, 2025 | 88.40 | 90.35 | 87.05 | 87.05 | - | -1.53% | 3,195,020 |
| Aug 7, 2025 | 88.30 | 89.10 | 87.60 | 88.40 | - | 0.40% | 2,475,273 |
| Aug 6, 2025 | 91.15 | 91.60 | 88.05 | 88.05 | - | -2.22% | 2,344,347 |
| Aug 5, 2025 | 93.95 | 94.45 | 90.05 | 90.05 | - | -4.15% | 2,076,213 |
| Aug 4, 2025 | 90.45 | 95.30 | 90.45 | 93.95 | - | 4.39% | 2,948,124 |
| Aug 1, 2025 | 92.40 | 93.95 | 89.55 | 90.00 | - | -2.60% | 2,825,525 |
| Jul 31, 2025 | 96.65 | 96.65 | 92.40 | 92.40 | - | -4.55% | 4,889,320 |
| Jul 30, 2025 | 88.10 | 96.80 | 84.20 | 96.80 | - | 10.00% | 8,772,014 |
| Jul 29, 2025 | 86.70 | 89.80 | 85.85 | 88.00 | - | 1.50% | 3,717,543 |
| Jul 28, 2025 | 87.70 | 88.60 | 86.60 | 86.70 | - | -1.25% | 1,934,413 |
| Jul 25, 2025 | 88.75 | 89.45 | 85.20 | 87.80 | - | -1.07% | 8,287,635 |
| Jul 24, 2025 | 89.05 | 92.20 | 87.90 | 88.75 | - | -0.28% | 8,206,705 |
| Jul 23, 2025 | 92.50 | 93.70 | 87.90 | 89.00 | - | -4.30% | 2,843,999 |
| Jul 22, 2025 | 91.75 | 95.00 | 90.85 | 93.00 | - | 1.36% | 3,281,103 |
| Jul 21, 2025 | 91.20 | 92.50 | 89.80 | 91.75 | - | 0.60% | 3,369,377 |
| Jul 18, 2025 | 92.20 | 93.90 | 90.30 | 91.20 | - | -1.94% | 3,259,422 |
| Jul 17, 2025 | 91.00 | 93.40 | 88.00 | 93.00 | - | 1.03% | 9,623,371 |
| Jul 16, 2025 | 88.90 | 92.05 | 87.15 | 92.05 | - | 3.84% | 4,712,676 |
| Jul 14, 2025 | 87.50 | 89.35 | 85.85 | 88.65 | - | 1.90% | 11,953,970 |
| Jul 11, 2025 | 85.20 | 90.00 | 83.60 | 87.00 | - | 1.99% | 4,583,113 |
| Jul 10, 2025 | 83.00 | 85.30 | 83.00 | 85.30 | - | 2.77% | 4,991,874 |
| Jul 9, 2025 | 83.65 | 84.70 | 82.55 | 83.00 | - | -2.35% | 2,044,485 |
| Jul 8, 2025 | 84.80 | 86.10 | 81.45 | 85.00 | - | -0.12% | 2,961,738 |
| Jul 7, 2025 | 82.70 | 86.35 | 81.60 | 85.10 | - | 2.53% | 3,840,122 |
| Jul 4, 2025 | 84.70 | 84.85 | 82.35 | 83.00 | - | -2.35% | 2,341,457 |
| Jul 3, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | - | -3.41% | 2,188,007 |
| Jul 2, 2025 | 87.00 | 88.75 | 85.35 | 88.00 | - | 1.15% | 5,096,614 |
| Jul 1, 2025 | 88.30 | 88.40 | 84.60 | 87.00 | - | -1.42% | 4,929,246 |
| Jun 30, 2025 | 82.10 | 88.25 | 80.60 | 88.25 | - | 7.49% | 5,424,369 |
| Jun 27, 2025 | 82.00 | 85.75 | 81.40 | 82.10 | - | -0.97% | 3,098,431 |
| Jun 26, 2025 | 85.05 | 87.00 | 82.40 | 82.90 | - | -2.93% | 2,890,075 |
| Jun 25, 2025 | 89.60 | 94.10 | 85.40 | 85.40 | - | -4.69% | 7,141,830 |