Istanbul - Delayed Quote TRY

Pasifik Eurasia Lojistik Dis Ticaret A.S. (PASEU.IS)

Compare
34.68
+2.38
+(7.37%)
At close: January 20 at 6:09:25 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202532.3235.2832.0034.6834.6813,423,160
Jan 17, 202532.1033.0631.5232.3032.307,148,552
Jan 16, 202529.0231.9029.0231.9031.909,706,547
Jan 15, 202529.0629.3829.0029.0029.003,090,828
Jan 14, 202529.6029.8628.2029.0429.047,086,756
Jan 13, 202530.3230.7829.5829.5829.5817,976,650
Jan 10, 202529.6830.9829.4830.5030.507,846,637
Jan 9, 202529.5030.0229.5029.6829.682,212,664
Jan 8, 202529.3230.2628.9829.5029.509,141,494
Jan 7, 202529.2829.8629.1829.3229.322,978,624
Jan 6, 202529.7430.5428.9029.2829.2814,616,360
Jan 3, 202529.2829.8829.0629.6829.682,775,750
Jan 2, 202529.5630.0829.2229.2229.223,771,728
Dec 31, 202428.9230.3028.5629.5629.5619,770,610
Dec 30, 202428.8430.8227.8428.9228.9223,962,580
Dec 27, 202429.1829.1828.0828.9028.908,917,811
Dec 26, 202428.7829.4028.7229.2629.2613,035,470
Dec 25, 202429.4229.8028.7628.7828.7815,900,270
Dec 24, 202429.1829.7428.9829.5429.542,621,361
Dec 23, 202429.5029.7628.7029.0029.008,310,546
Dec 20, 202429.1029.9028.8629.5029.5010,238,870
Dec 19, 202428.7029.6428.6429.0829.082,212,579
Dec 18, 202429.1829.7828.5628.9228.9214,957,210
Dec 17, 202428.8029.2628.7429.1829.182,810,997
Dec 16, 202428.8629.3828.7228.7828.783,798,253
Dec 13, 202428.9229.1828.4028.8828.881,862,383
Dec 12, 202429.1030.0428.4628.8428.844,039,889
Dec 11, 202428.6629.6828.1829.3829.386,354,335
Dec 10, 202428.6229.0027.5628.4228.423,578,483
Dec 9, 202428.9829.0027.6428.6628.665,409,962
Dec 6, 202428.2628.9827.7428.9828.984,362,681
Dec 5, 202427.6028.2427.3628.2428.243,222,765
Dec 4, 202427.0027.7426.8827.6027.603,627,286
Dec 3, 202426.6027.3226.4427.2627.262,666,317
Dec 2, 202425.5026.6825.3226.6026.603,894,513
Nov 29, 202425.7026.2825.5225.8025.801,975,352
Nov 28, 202426.0826.4825.7625.7625.763,869,654
Nov 27, 202426.3226.5025.7826.0826.082,144,902
Nov 26, 202426.2826.4425.7626.2826.283,604,231
Nov 25, 202425.8226.4025.6226.3026.303,714,079
Nov 22, 202424.3425.8224.1225.8225.824,412,920
Nov 21, 202425.3025.5824.3224.3224.323,880,557
Nov 20, 202425.4625.8024.6625.6025.604,214,281
Nov 19, 202425.0026.6824.9625.6025.607,444,034
Nov 18, 202424.3225.6424.1825.4225.425,449,258
Nov 15, 202424.3024.7024.2024.3224.321,976,545
Nov 14, 202424.5024.7424.2824.3024.302,836,157
Nov 13, 202424.4024.7223.9424.4824.483,130,548
Nov 12, 202425.0825.2224.3624.5424.543,703,503
Nov 11, 202423.6225.3023.5225.2025.208,678,343
Nov 8, 202422.2623.4022.0623.4023.403,488,188
Nov 7, 202422.0022.9021.3222.5222.526,883,141
Nov 6, 202421.9622.3421.5822.0022.003,492,267
Nov 5, 202422.9623.0420.8622.0022.006,166,342
Nov 4, 202424.1224.4022.7222.7222.723,044,975
Nov 1, 202424.1024.8623.8424.2824.285,403,704
Oct 31, 202423.5024.6623.3224.0024.006,818,600
Oct 30, 202423.6023.7023.1023.3623.364,206,801
Oct 28, 202423.0023.6823.0023.6623.66838,624
Oct 25, 202423.5423.8023.1223.4423.442,454,917
Oct 24, 202423.9624.6623.6823.6823.684,180,930
Oct 23, 202423.8423.9823.2023.9823.983,236,530
Oct 22, 202423.3224.1023.2023.7023.706,019,132
Oct 21, 202423.7223.9023.3223.3223.322,713,055
Oct 18, 202423.9224.1623.3023.4623.464,281,057
Oct 17, 202423.9024.1623.4423.9223.923,638,880
Oct 16, 202422.6224.1222.5824.0024.007,544,658
Oct 15, 202422.9023.4022.2022.8022.804,079,907
Oct 14, 202423.9024.3822.9022.9022.905,801,821
Oct 11, 202422.1624.0021.8024.0024.0011,995,080
Oct 10, 202422.2022.2821.3022.1622.165,501,186
Oct 9, 2024 4:1 Stock Splits
Oct 9, 202422.5023.5022.0022.1022.105,522,645
Oct 8, 202421.3022.5021.0022.5022.507,571,112
Oct 7, 202421.2522.3520.4621.2421.245,517,140
Oct 4, 202422.3522.6020.2021.2521.2514,383,940
Oct 3, 202422.3023.3122.3022.4422.444,083,916
Oct 2, 202422.5422.6322.0122.6322.633,587,904
Oct 1, 202422.7522.9521.6722.8022.803,617,068
Sep 30, 202422.6322.8322.2022.7522.753,406,320
Sep 27, 202422.7522.9021.7622.7522.756,349,028
Sep 26, 202420.8822.9220.5222.8522.8527,363,840
Sep 25, 202421.0221.0220.5220.8520.853,028,404
Sep 24, 202421.2921.4820.6921.0421.044,396,096
Sep 23, 202421.4521.6921.1421.2521.253,824,104
Sep 20, 202421.4821.5220.9821.4521.454,095,460
Sep 19, 202421.1121.6021.0521.4821.485,282,072
Sep 18, 202420.9021.2020.6921.0021.003,257,648
Sep 17, 202420.7521.0120.4421.0121.014,905,356
Sep 16, 202421.0221.1320.3320.5020.504,446,872
Sep 13, 202421.2121.3520.8921.0121.013,443,840
Sep 12, 202420.8821.2520.1721.2521.254,455,972
Sep 11, 202420.8420.9220.3020.9020.907,884,304
Sep 10, 202420.8520.9020.3820.8820.885,766,720
Sep 9, 202421.6321.7620.6120.8520.858,418,656
Sep 6, 202421.5521.9221.3821.6321.638,140,432
Sep 5, 202420.3121.6520.2621.6021.6017,308,032
Sep 4, 202420.2720.2719.8820.2120.214,072,816
Sep 3, 202420.5520.6119.5520.4220.426,438,992
Sep 2, 202420.9520.9520.3320.5020.503,819,440
Aug 29, 202420.3820.9520.1620.9520.953,951,476
Aug 28, 202421.0021.0020.3820.3820.382,184,980
Aug 27, 202421.1921.2620.6720.9520.956,534,028
Aug 26, 202420.7021.2520.3321.2521.254,809,648
Aug 23, 202420.4820.7319.9120.7120.716,526,848
Aug 22, 202419.1620.4819.1620.4820.4812,097,556
Aug 21, 202419.8120.0019.0919.0919.095,860,972
Aug 20, 202420.0420.5019.8119.8119.817,600,668
Aug 19, 202420.0020.5619.8420.1920.198,846,956
Aug 16, 202420.5020.5019.4220.0020.0019,260,532
Aug 15, 202420.4220.7520.2320.2720.2718,879,212
Aug 14, 202420.4420.7720.1720.4520.459,221,600
Aug 13, 202420.2022.1319.8920.4220.4215,003,988
Aug 12, 202420.0220.4619.7720.2020.2011,600,548
Aug 9, 202419.7520.1519.4620.0220.0212,285,116
Aug 8, 202419.7720.4119.6319.6319.6311,534,136
Aug 7, 202419.9920.0119.5619.8419.848,994,784
Aug 6, 202418.7520.1318.7520.1020.1015,333,236
Aug 5, 202418.8319.2517.4418.3818.389,245,308
Aug 2, 202419.9520.0919.3619.3619.364,089,032
Aug 1, 202420.0820.2919.8120.2420.246,529,716
Jul 31, 202419.7920.2019.3020.0020.006,585,600
Jul 30, 202419.7020.6919.7019.7619.769,389,996
Jul 29, 202420.2520.4219.6519.7019.706,051,604
Jul 26, 202421.1321.1720.0820.4420.4411,136,716
Jul 25, 202420.3021.1920.1121.0121.018,653,800
Jul 24, 202420.6121.2520.4420.6320.6310,145,736
Jul 23, 202421.0021.3420.6020.6420.6415,273,760
Jul 22, 202419.3021.0018.9421.0021.0022,501,416
Jul 19, 202419.1019.5418.7919.2119.217,929,156
Jul 18, 202419.7320.3019.0819.0819.087,887,852
Jul 17, 202419.4820.0619.2919.7319.7310,106,620
Jul 16, 202419.2719.9018.8919.5019.5012,237,740
Jul 12, 202418.8319.3118.5119.3019.3010,481,220
Jul 11, 202417.8918.8917.8818.8318.839,015,484
Jul 10, 202418.3518.6717.7417.7417.743,771,712
Jul 9, 202418.2718.7017.7418.3518.355,957,340
Jul 8, 202418.9619.1718.2418.2418.245,810,832
Jul 5, 202418.7519.1118.2718.9618.968,204,860
Jul 4, 202418.0018.8017.7518.8018.806,102,180
Jul 3, 202417.2718.0217.0018.0018.006,334,548
Jul 2, 202416.2617.4516.1317.2717.274,526,664
Jul 1, 202416.5817.0115.8516.2516.259,052,068
Jun 28, 202416.6917.2516.5016.5816.584,707,700
Jun 27, 202416.1117.0416.1116.6016.604,356,328
Jun 26, 202416.3517.5016.0116.0116.016,094,304
Jun 25, 202417.6717.6716.3516.3516.353,972,536
Jun 24, 202417.6917.9217.2917.6717.677,638,048
Jun 21, 202417.4117.7516.8117.7517.757,294,808
Jun 20, 202416.9517.4616.6017.4617.466,913,456
Jun 14, 202416.1316.9915.8216.9916.994,805,532
Jun 13, 202415.6316.1315.3216.1316.134,351,468
Jun 12, 202414.7415.6314.2315.6015.6010,484,420
Jun 11, 202414.5915.1814.4314.6814.682,508,160
Jun 10, 202415.0015.2914.4414.5914.593,816,348
Jun 7, 202414.6515.6014.6514.7614.766,504,612
Jun 6, 202413.6414.9413.6414.6314.636,368,264
Jun 5, 202414.1814.2013.6013.6413.642,455,572
Jun 4, 202414.0914.3114.0414.1414.142,135,384
Jun 3, 202414.4114.4514.0014.0914.092,398,648
May 31, 202414.2014.7914.0914.4114.419,403,692
May 30, 202414.1314.4914.0114.0714.072,138,704
May 29, 202414.8115.0014.0714.1314.133,391,260
May 28, 202414.5015.0014.3214.8014.8010,794,476
May 27, 202414.5014.8014.0514.2314.234,983,928
May 24, 202414.4314.4413.9513.9913.992,870,492
May 23, 202414.2515.0014.1314.4314.435,048,132
May 22, 202415.0215.2414.9814.9814.982,354,212
May 21, 202415.5015.6415.0015.0215.023,125,964
May 20, 202415.4315.7115.0615.4515.455,053,956
May 17, 202415.5515.6615.3815.4315.433,319,488
May 16, 202415.6815.8515.4015.4615.463,303,748
May 15, 202415.6316.0115.5215.6315.633,460,504
May 14, 202415.7315.8415.3615.5615.563,530,612
May 13, 202416.7917.1115.7315.7315.738,986,220
May 10, 202416.6017.1916.1916.7916.798,171,884
May 9, 202416.9917.1516.5816.7516.753,820,536
May 8, 202417.2417.5016.8516.9916.996,302,708
May 7, 202416.5017.3816.1517.0017.0012,158,484
May 6, 202416.2616.7616.1516.4916.496,256,160
May 3, 202416.2516.4016.0616.2416.244,977,548
May 2, 202416.0816.8415.5616.4416.4414,784,100
Apr 30, 202416.3516.3515.6115.6315.636,795,380
Apr 29, 202417.1617.2516.3816.3816.387,158,492
Apr 26, 202416.9018.2516.6317.0617.0613,327,336
Apr 25, 202416.6717.4916.2116.9416.9412,019,756
Apr 24, 202416.2517.2315.9116.6716.6713,663,732
Apr 22, 202415.4916.5815.2516.2016.2014,027,852
Apr 19, 202414.8615.6114.5115.1115.115,866,860
Apr 18, 202414.8415.1114.7614.8614.864,355,296
Apr 17, 202415.2915.7114.6014.7514.756,078,772
Apr 16, 202415.7316.3815.1815.2915.298,368,272
Apr 15, 202415.8217.7615.3115.7115.7130,527,068
Apr 9, 202415.3816.5514.6116.1516.159,933,916
Apr 8, 202414.0415.3214.0015.3215.329,565,068
Apr 5, 202412.6813.9412.6813.9413.949,832,584
Apr 4, 202413.3513.4312.5612.6812.683,720,048
Apr 3, 202413.1013.6912.7713.0213.022,740,848
Apr 2, 202413.5514.7513.0113.0913.093,404,780
Apr 1, 202414.0014.1313.3613.5513.553,589,388
Mar 29, 202413.5614.1313.4413.9113.913,830,408
Mar 28, 202413.5513.7513.3813.5213.523,472,488
Mar 27, 202413.3413.7113.2013.5213.524,643,808
Mar 26, 202413.9914.5513.2513.2513.256,277,500
Mar 25, 202414.2314.3913.9613.9913.994,559,688
Mar 22, 202414.4414.7914.0714.2314.235,461,684
Mar 21, 202415.0015.2414.3214.4414.446,386,212
Mar 20, 202414.3115.0014.3114.9514.955,387,708
Mar 19, 202413.9814.6813.9614.2614.265,063,832
Mar 18, 202414.8814.9513.9513.9613.965,323,020
Mar 15, 202414.9515.0414.6314.7014.705,525,812
Mar 14, 202415.1315.3614.8814.8814.886,239,700
Mar 13, 202415.3815.4514.9014.9814.986,011,516
Mar 12, 202415.8015.9115.2115.3415.346,900,016
Mar 11, 202415.9317.0515.2115.7715.7722,895,748
Mar 8, 202415.8416.0915.4015.5015.509,962,260
Mar 7, 202415.3816.0515.3615.8215.8210,000,484
Mar 6, 202416.1316.2115.2515.3815.3810,371,168
Mar 5, 202416.8817.2516.2116.2616.2612,688,000
Mar 4, 202417.8017.8916.9116.9116.9110,964,064
Mar 1, 202418.5118.6017.6017.7517.7517,044,076
Feb 29, 202419.2519.5918.2918.4018.4023,864,852
Feb 28, 202418.6320.1418.4819.1719.1738,736,840
Feb 27, 202418.5019.5418.3818.4518.4535,091,572
Feb 26, 202417.9018.3817.5818.2618.2617,725,780
Feb 23, 202417.9918.8517.8917.8917.8919,823,352
Feb 22, 202417.8818.2117.5217.9917.9910,711,880
Feb 21, 202418.2518.3917.5017.8517.8514,878,600
Feb 20, 202418.1718.4817.5617.8517.8524,949,964
Feb 19, 202417.3118.3417.0818.1618.1631,977,564
Feb 16, 202417.7417.8517.2017.2917.298,014,360
Feb 15, 202417.7418.1317.6417.7017.709,100,928
Feb 14, 202417.8517.9017.0917.5917.5912,758,904
Feb 13, 202418.7519.5017.8117.8517.8522,758,748
Feb 12, 202417.7318.8817.2718.5118.5132,911,556
Feb 9, 202416.9917.7716.9917.2717.277,960,712
Feb 8, 202417.2317.3816.9016.9916.996,741,232
Feb 7, 202417.4218.2117.0017.1317.1321,115,732
Feb 6, 202417.9518.1317.3617.4417.4415,357,936
Feb 5, 202417.0018.3617.0017.8917.8927,737,152
Feb 2, 202416.0016.9915.6016.9916.9912,841,588
Feb 1, 202415.5716.4815.4315.7915.7913,226,312
Jan 31, 202415.5015.7415.3415.5215.527,089,484
Jan 30, 202415.5116.0515.0615.3515.359,660,212
Jan 29, 202415.2515.8815.2315.4815.489,584,356
Jan 26, 202415.0715.5014.7715.0715.078,800,232
Jan 25, 202414.5115.9314.2415.0715.0725,960,424
Jan 24, 202413.9514.8513.8114.4914.4911,919,124
Jan 23, 202414.1114.3513.7313.7513.754,878,240
Jan 22, 202414.1914.5614.0514.1014.105,149,972

Related Tickers

HOROZ.IS Horoz Lojistik Kargo Hizmetleri ve Ticaret Anonim Sirketi
62.15
-1.51%
 
MMCAS.IS MMC Sanayi Ve Ticari Yatirimlar A.S.
23.08
+0.79%
 
RYSAS.IS Reysas Tasimacilik ve Lojistik Ticaret A.S.
21.00
-2.05%
 
UPS United Parcel Service, Inc.
129.73
-0.16%