Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey · Delayed Price · Currency is TRY 55.45
-6.15 (-9.98%)
Sep 18, 2026, 6:08 PM GMT+3
IST:PASEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -9.98% | 1,743,812 |
| Sep 17, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -9.94% | 182,326 |
| Sep 16, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -9.94% | 176,565 |
| Sep 15, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -9.96% | 310,501 |
| Sep 14, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -9.98% | 795,743 |
| Sep 11, 2026 | 93.70 | 98.00 | 93.70 | 93.70 | 93.70 | -9.99% | 44,886,287 |
| Sep 10, 2026 | 106.00 | 115.00 | 104.10 | 104.10 | 104.10 | -9.95% | 35,984,985 |
| Sep 9, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -9.97% | 972,410 |
| Sep 8, 2026 | 139.40 | 139.40 | 128.40 | 128.40 | 128.40 | -9.96% | 502,603 |
| Sep 7, 2026 | 152.00 | 163.00 | 142.60 | 142.60 | 142.60 | -9.97% | 7,569,770 |
| Sep 4, 2026 | 161.60 | 172.80 | 158.40 | 158.40 | 158.40 | -9.95% | 6,997,724 |
| Sep 3, 2026 | 193.50 | 203.60 | 175.90 | 175.90 | 175.90 | -9.98% | 6,152,464 |
| Sep 2, 2026 | 202.10 | 215.30 | 195.40 | 195.40 | 195.40 | -10.00% | 15,746,426 |
| Sep 1, 2026 | 218.00 | 233.30 | 217.10 | 217.10 | 217.10 | -9.99% | 11,482,820 |
| Aug 31, 2026 | 263.50 | 267.00 | 241.20 | 241.20 | 241.20 | -10.00% | 12,157,248 |
| Aug 28, 2026 | 258.00 | 268.00 | 249.80 | 268.00 | 268.00 | 3.88% | 11,526,083 |
| Aug 27, 2026 | 242.80 | 258.00 | 240.40 | 258.00 | 258.00 | 6.61% | 14,852,810 |
| Aug 26, 2026 | 231.60 | 242.00 | 225.60 | 242.00 | 242.00 | 4.31% | 10,558,051 |
| Aug 25, 2026 | 217.80 | 232.00 | 209.70 | 232.00 | 232.00 | 5.45% | 12,175,912 |
| Aug 24, 2026 | 202.30 | 220.00 | 195.70 | 220.00 | 220.00 | 8.75% | 13,914,460 |
| Aug 21, 2026 | 202.30 | 208.90 | 192.30 | 202.30 | 202.30 | - | 12,613,008 |
| Aug 20, 2026 | 185.80 | 202.30 | 183.00 | 202.30 | 202.30 | 8.76% | 16,219,177 |
| Aug 19, 2026 | 180.10 | 186.00 | 173.50 | 186.00 | 186.00 | 3.28% | 15,892,608 |
| Aug 18, 2026 | 164.00 | 180.10 | 161.50 | 180.10 | 180.10 | 9.82% | 13,474,135 |
| Aug 17, 2026 | 169.00 | 171.90 | 160.80 | 164.00 | 164.00 | -2.96% | 8,451,725 |
| Aug 14, 2026 | 154.90 | 169.00 | 152.30 | 169.00 | 169.00 | 9.03% | 21,054,041 |
| Aug 13, 2026 | 139.80 | 155.00 | 134.90 | 155.00 | 155.00 | 9.31% | 19,032,038 |
| Aug 12, 2026 | 149.00 | 158.30 | 141.80 | 141.80 | 141.80 | -9.97% | 13,581,856 |
| Aug 11, 2026 | 175.00 | 180.70 | 157.50 | 157.50 | 157.50 | -10.00% | 10,867,316 |
| Aug 10, 2026 | 163.00 | 175.00 | 161.10 | 175.00 | 175.00 | 0.46% | 13,052,806 |
| Aug 7, 2026 | 177.00 | 194.80 | 170.70 | 174.20 | 174.20 | -2.13% | 15,160,136 |
| Aug 6, 2026 | 173.00 | 178.00 | 162.90 | 178.00 | 178.00 | -1.60% | 22,397,925 |
| Aug 5, 2026 | 178.00 | 186.80 | 175.00 | 180.90 | 180.90 | 1.63% | 8,866,926 |
| Aug 4, 2026 | 169.00 | 178.00 | 168.50 | 178.00 | 178.00 | 5.33% | 12,994,868 |
| Aug 3, 2026 | 153.00 | 169.00 | 148.00 | 169.00 | 169.00 | 9.03% | 31,082,626 |
| Jul 31, 2026 | 149.50 | 156.50 | 137.00 | 155.00 | 155.00 | 3.33% | 11,254,327 |
| Jul 30, 2026 | 137.50 | 150.00 | 131.00 | 150.00 | 150.00 | 7.91% | 36,767,879 |
| Jul 29, 2026 | 126.90 | 139.00 | 125.10 | 139.00 | 139.00 | 9.45% | 9,072,588 |
| Jul 28, 2026 | 117.00 | 127.00 | 117.00 | 127.00 | 127.00 | 5.83% | 8,311,890 |
| Jul 27, 2026 | 113.40 | 120.00 | 110.30 | 120.00 | 120.00 | 4.62% | 18,023,471 |
| Jul 24, 2026 | 112.30 | 116.10 | 110.00 | 114.70 | 114.70 | 0.61% | 6,030,607 |
| Jul 23, 2026 | 114.80 | 114.80 | 109.30 | 114.00 | 114.00 | -0.87% | 10,678,708 |
| Jul 22, 2026 | 110.50 | 115.00 | 108.00 | 115.00 | 115.00 | 3.60% | 8,171,452 |
| Jul 21, 2026 | 101.50 | 112.00 | 98.60 | 111.00 | 111.00 | 7.66% | 13,331,187 |
| Jul 20, 2026 | 93.00 | 103.10 | 92.65 | 103.10 | 103.10 | 9.91% | 4,765,339 |
| Jul 17, 2026 | 92.70 | 95.75 | 91.50 | 93.80 | 93.80 | 1.13% | 3,857,379 |
| Jul 16, 2026 | 91.50 | 94.35 | 91.50 | 92.75 | 92.75 | -0.22% | 2,765,691 |
| Jul 14, 2026 | 94.00 | 96.30 | 92.95 | 92.95 | 92.95 | -3.58% | 3,985,330 |
| Jul 13, 2026 | 97.10 | 97.10 | 90.15 | 96.40 | 96.40 | -0.72% | 9,101,885 |
| Jul 10, 2026 | 88.35 | 97.10 | 84.15 | 97.10 | 97.10 | 9.97% | 37,745,210 |