Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey · Delayed Price · Currency is TRY 93.80
+1.05 (1.13%)
At close: Jul 17, 2026
IST:PASEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 88.35 | 90.80 | 87.65 | 88.30 | 88.30 | -0.79% | 4,057,328 |
| Jul 8, 2026 | 91.50 | 97.10 | 88.80 | 89.00 | 89.00 | -3.26% | 12,559,620 |
| Jul 7, 2026 | 99.45 | 100.90 | 92.00 | 92.00 | 92.00 | -8.09% | 20,339,570 |
| Jul 6, 2026 | 95.55 | 100.90 | 91.00 | 100.10 | 100.10 | 6.21% | 19,209,557 |
| Jul 3, 2026 | 89.00 | 94.25 | 86.25 | 94.25 | 94.25 | 9.98% | 12,183,095 |
| Jul 2, 2026 | 94.65 | 96.30 | 85.70 | 85.70 | 85.70 | -9.02% | 8,261,284 |
| Jul 1, 2026 | 101.00 | 102.60 | 94.20 | 94.20 | 94.20 | -8.90% | 9,278,849 |
| Jun 30, 2026 | 107.40 | 115.60 | 103.40 | 103.40 | 103.40 | -9.93% | 61,376,576 |
| Jun 29, 2026 | 128.20 | 130.20 | 114.80 | 114.80 | 114.80 | -9.96% | 28,261,540 |
| Jun 26, 2026 | 127.70 | 132.00 | 126.70 | 127.50 | 127.50 | -0.16% | 3,874,352 |
| Jun 25, 2026 | 125.30 | 127.70 | 123.90 | 127.70 | 127.70 | 2.16% | 4,282,749 |
| Jun 24, 2026 | 125.80 | 128.00 | 122.90 | 125.00 | 125.00 | -0.79% | 4,573,022 |
| Jun 23, 2026 | 123.00 | 126.00 | 121.30 | 126.00 | 126.00 | 2.44% | 4,097,099 |
| Jun 22, 2026 | 118.50 | 123.50 | 117.70 | 123.00 | 123.00 | 3.80% | 3,886,243 |
| Jun 19, 2026 | 116.50 | 118.50 | 114.80 | 118.50 | 118.50 | 0.42% | 3,717,620 |
| Jun 18, 2026 | 116.00 | 118.00 | 111.40 | 118.00 | 118.00 | 1.81% | 8,251,203 |
| Jun 17, 2026 | 115.50 | 115.90 | 109.90 | 115.90 | 115.90 | 1.67% | 13,473,610 |
| Jun 16, 2026 | 112.10 | 114.00 | 106.70 | 114.00 | 114.00 | 2.24% | 18,667,470 |
| Jun 15, 2026 | 115.40 | 116.10 | 111.50 | 111.50 | 111.50 | -2.11% | 2,635,988 |
| Jun 12, 2026 | 116.50 | 117.30 | 113.80 | 113.90 | 113.90 | -2.23% | 3,043,342 |
| Jun 11, 2026 | 116.10 | 119.00 | 113.40 | 116.50 | 116.50 | -0.43% | 9,301,669 |
| Jun 10, 2026 | 111.40 | 117.70 | 111.00 | 117.00 | 117.00 | 4.46% | 6,997,459 |
| Jun 9, 2026 | 108.00 | 112.00 | 107.00 | 112.00 | 112.00 | 3.99% | 5,729,097 |
| Jun 8, 2026 | 101.80 | 109.50 | 101.80 | 107.70 | 107.70 | 3.76% | 5,034,416 |
| Jun 5, 2026 | 107.00 | 108.00 | 102.30 | 103.80 | 103.80 | -2.44% | 4,030,343 |
| Jun 4, 2026 | 108.10 | 110.30 | 106.20 | 106.40 | 106.40 | -1.48% | 4,223,241 |
| Jun 3, 2026 | 110.40 | 111.60 | 106.70 | 108.00 | 108.00 | -1.55% | 7,073,061 |
| Jun 2, 2026 | 110.40 | 111.80 | 107.30 | 109.70 | 109.70 | 0.64% | 5,584,468 |
| Jun 1, 2026 | 112.00 | 115.80 | 106.50 | 109.00 | 109.00 | -5.87% | 8,792,517 |
| May 26, 2026 | 116.50 | 121.10 | 114.00 | 115.80 | 115.80 | -0.69% | 6,072,485 |
| May 25, 2026 | 109.60 | 117.90 | 107.60 | 116.60 | 116.60 | 6.68% | 10,953,660 |
| May 22, 2026 | 101.20 | 112.50 | 101.20 | 109.30 | 109.30 | 4.69% | 7,419,357 |
| May 21, 2026 | 111.10 | 112.60 | 101.00 | 104.40 | 104.40 | -6.03% | 8,944,487 |
| May 20, 2026 | 103.00 | 111.10 | 100.90 | 111.10 | 111.10 | 10.00% | 11,260,450 |
| May 18, 2026 | 101.30 | 105.70 | 99.75 | 101.00 | 101.00 | - | 6,030,458 |
| May 15, 2026 | 106.30 | 110.30 | 101.00 | 101.00 | 101.00 | -8.68% | 14,662,170 |
| May 14, 2026 | 105.10 | 114.60 | 104.10 | 110.60 | 110.60 | 1.56% | 11,550,030 |
| May 13, 2026 | 121.00 | 122.00 | 108.90 | 108.90 | 108.90 | -10.00% | 10,437,140 |
| May 12, 2026 | 109.00 | 121.00 | 106.70 | 121.00 | 121.00 | 6.89% | 24,529,120 |
| May 11, 2026 | 102.80 | 113.20 | 97.70 | 113.20 | 113.20 | 9.58% | 146,647,300 |
| May 8, 2026 | 108.00 | 108.90 | 103.30 | 103.30 | 103.30 | -5.58% | 10,628,620 |
| May 7, 2026 | 102.00 | 110.60 | 102.00 | 109.40 | 109.40 | - | 18,800,030 |
| May 6, 2026 | 120.00 | 123.30 | 109.40 | 109.40 | 109.40 | -9.96% | 43,797,450 |
| May 5, 2026 | 135.00 | 135.20 | 121.50 | 121.50 | 121.50 | -10.00% | 33,086,530 |
| May 4, 2026 | 130.00 | 135.00 | 123.60 | 135.00 | 135.00 | 2.27% | 30,996,040 |