Pasifik Eurasia Lojistik Dis Ticaret A.S. (IST:PASEU)
Turkey
· Delayed Price · Currency is TRY 139.00
+2.00 (1.46%)
At close: Dec 5, 2025
IST:PASEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 121.70 | 121.70 | 115.70 | 115.70 | 115.70 | -5.01% | 4,005,653 |
| Oct 8, 2025 | 112.00 | 122.20 | 111.50 | 121.80 | 121.80 | 7.60% | 7,847,305 |
| 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 |
| Jul 29, 2025 | 86.70 | 89.80 | 85.85 | 88.00 | 88.00 | 1.50% | 3,717,543 |
| Jul 28, 2025 | 87.70 | 88.60 | 86.60 | 86.70 | 86.70 | -1.25% | 1,934,413 |
| Jul 25, 2025 | 88.75 | 89.45 | 85.20 | 87.80 | 87.80 | -1.07% | 8,287,635 |
| Jul 24, 2025 | 89.05 | 92.20 | 87.90 | 88.75 | 88.75 | -0.28% | 8,206,705 |
| Jul 23, 2025 | 92.50 | 93.70 | 87.90 | 89.00 | 89.00 | -4.30% | 2,843,999 |
| Jul 22, 2025 | 91.75 | 95.00 | 90.85 | 93.00 | 93.00 | 1.36% | 3,281,103 |
| Jul 21, 2025 | 91.20 | 92.50 | 89.80 | 91.75 | 91.75 | 0.60% | 3,369,377 |
| Jul 18, 2025 | 92.20 | 93.90 | 90.30 | 91.20 | 91.20 | -1.94% | 3,259,422 |