PASEU
PASİFİK EURASİA LOJİSTİK DIŞ TİCARET A.Ş.
18:10:01
118.5 ₺
+0.500 (%+0.42)
Önceki Kapanış: 118·
Volatilite: 3.140
Düşük₺114.8
Yüksek₺118.5
Piyasa Verileri
Spot Piyasa
A:117.9
S:118.5
Önceki haftaya göre (WoW)
+4.04%
Önceki aya göre (MoM)
+2.33%
Yılbaşından bugüne (YTD)
-12.55%
Önceki yıla göre (YoY)
+36.21%
PASEU: PASİFİK EURASİA LOJİSTİK DIŞ TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,4282
KAPANIŞ 15,3784
En Düşük
DÜŞÜK 6,875
En Yüksek
YÜKSEK 24,1
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 13.06.2023 | 6,875 | 6,875 | 6,875 | 6,875 |
| 14.06.2023 | 7,56 | 7,56 | 7,56 | 7,56 |
| 15.06.2023 | 8,315 | 8,315 | 8,315 | 8,315 |
| 18.06.2023 | 9,145 | 9,145 | 9,145 | 9,145 |
| 19.06.2023 | 8,74 | 9,775 | 8,235 | 8,35 |
| 20.06.2023 | 8,325 | 8,765 | 8,125 | 8,275 |
| 21.06.2023 | 8,285 | 9,1 | 7,685 | 9,1 |
| 22.06.2023 | 9,575 | 9,965 | 8,19 | 8,245 |
| 25.06.2023 | 8,015 | 8,4 | 7,92 | 8,055 |
| 26.06.2023 | 8,06 | 8,135 | 7,8 | 7,8 |
| 02.07.2023 | 7,8 | 8,145 | 7,71 | 7,905 |
| 03.07.2023 | 7,91 | 8,085 | 7,835 | 7,875 |
| 04.07.2023 | 7,885 | 7,94 | 7,74 | 7,76 |
| 05.07.2023 | 7,775 | 7,945 | 7,75 | 7,805 |
| 06.07.2023 | 7,83 | 8,155 | 7,805 | 7,965 |
| 09.07.2023 | 8,09 | 8,69 | 8,065 | 8,53 |
| 10.07.2023 | 8,775 | 8,92 | 8,36 | 8,375 |
| 11.07.2023 | 8,39 | 8,8 | 8,28 | 8,545 |
| 12.07.2023 | 8,55 | 9,395 | 8,545 | 9,395 |
| 13.07.2023 | 9,655 | 10,33 | 9,625 | 10,33 |
| 16.07.2023 | 10,97 | 11,36 | 10,5 | 11,36 |
| 17.07.2023 | 11,85 | 12,495 | 11,59 | 12,495 |
| 18.07.2023 | 12,49 | 13 | 11,25 | 11,25 |
| 19.07.2023 | 11,25 | 11,805 | 10,69 | 10,875 |
| 20.07.2023 | 10,88 | 11,96 | 10,625 | 11,96 |
| 23.07.2023 | 12,05 | 13,125 | 11,51 | 12,4 |
| 24.07.2023 | 12,215 | 12,31 | 11,16 | 11,25 |
| 25.07.2023 | 11,235 | 12,375 | 10,88 | 12,375 |
| 26.07.2023 | 12,775 | 13,6125 | 12,65 | 13,6125 |
| 27.07.2023 | 13,825 | 14,9625 | 13,1375 | 13,1375 |
| 30.07.2023 | 13,1625 | 14,1625 | 13,1625 | 14,1375 |
| 31.07.2023 | 14 | 14,725 | 13,5375 | 13,75 |
| 01.08.2023 | 13,8 | 14,9125 | 13,5 | 14,375 |
| 02.08.2023 | 14,3875 | 15,8125 | 14,3875 | 15,8125 |
| 03.08.2023 | 16,125 | 17,2375 | 15,325 | 16,6375 |
| 06.08.2023 | 16,65 | 17,175 | 16 | 16,3625 |
| 07.08.2023 | 16,425 | 16,8125 | 15,8 | 16,0625 |
| 08.08.2023 | 16,0625 | 17,05 | 15,2625 | 16,3125 |
| 09.08.2023 | 16,325 | 16,775 | 14,75 | 15,2 |
| 10.08.2023 | 15,2 | 16,3625 | 14,4625 | 15,825 |
| 13.08.2023 | 16,425 | 16,725 | 15,8375 | 15,975 |
| 14.08.2023 | 16,05 | 16,3625 | 15,2625 | 15,625 |
| 15.08.2023 | 15,75 | 17,1875 | 15,7375 | 17,1875 |
| 16.08.2023 | 17,5 | 18,75 | 17,375 | 18,3375 |
| 17.08.2023 | 18,3375 | 18,6875 | 16,825 | 17,45 |
| 20.08.2023 | 17,4375 | 18,6625 | 16,75 | 17,8125 |
| 21.08.2023 | 17,8125 | 18,1875 | 17,025 | 17,075 |
| 22.08.2023 | 17,075 | 18,45 | 16,25 | 17,3625 |
| 23.08.2023 | 18,225 | 18,7375 | 16,675 | 17 |
| 24.08.2023 | 17 | 17,5 | 15,8875 | 16,875 |
| 27.08.2023 | 17,25 | 17,675 | 16,6 | 16,75 |
| 28.08.2023 | 16,8 | 16,8 | 16,1 | 16,25 |
| 30.08.2023 | 16,3625 | 17,0625 | 15,9375 | 16,7875 |
| 31.08.2023 | 17,375 | 18,2 | 16,975 | 17,7875 |
| 03.09.2023 | 18,2125 | 19,5625 | 18,1125 | 19,5625 |
| 04.09.2023 | 20,2625 | 20,85 | 18,875 | 18,9125 |
| 05.09.2023 | 18,925 | 20,3375 | 18,15 | 19,7875 |
| 06.09.2023 | 20,2625 | 21,5 | 20,0125 | 21,1 |
| 07.09.2023 | 21,325 | 23 | 21,15 | 21,9125 |
| 10.09.2023 | 22,725 | 24,1 | 22,125 | 22,5 |
| 11.09.2023 | 22,525 | 23,375 | 21,4 | 21,525 |
| 12.09.2023 | 21,75 | 22,9875 | 21,0875 | 22,275 |
| 13.09.2023 | 22,25 | 22,25 | 20,0875 | 21,2125 |
| 14.09.2023 | 21,2375 | 21,75 | 20,0375 | 20,0375 |
| 17.09.2023 | 20,25 | 21,2 | 19,6125 | 19,6125 |
| 18.09.2023 | 19,725 | 21,5625 | 19,725 | 21,25 |
| 19.09.2023 | 21,6125 | 22,8 | 21,1625 | 22,1375 |
| 20.09.2023 | 22,15 | 23,325 | 21,275 | 22,975 |
| 21.09.2023 | 23,0125 | 23,325 | 22,2375 | 22,725 |
| 24.09.2023 | 22,725 | 23,7125 | 22,175 | 23 |
| 25.09.2023 | 23,225 | 23,3625 | 22,075 | 22,2125 |
| 26.09.2023 | 22,2625 | 22,7 | 21,8625 | 22 |
| 27.09.2023 | 22 | 22,5 | 21,325 | 21,575 |
| 28.09.2023 | 21,6 | 22,2 | 21,275 | 21,7 |
| 01.10.2023 | 21,7 | 21,925 | 21 | 21,2125 |
| 02.10.2023 | 21,2125 | 21,85 | 20,85 | 21,225 |
| 03.10.2023 | 21,25 | 21,4 | 20 | 20 |
| 04.10.2023 | 19,9875 | 20,6125 | 19,5375 | 20,2 |
| 05.10.2023 | 20,0625 | 20,4125 | 19,575 | 20,1625 |
| 08.10.2023 | 18,8125 | 19,5625 | 18,375 | 18,65 |
| 09.10.2023 | 18,65 | 19,7 | 18,65 | 19,625 |
| 10.10.2023 | 19,625 | 19,65 | 18,65 | 18,85 |
| 11.10.2023 | 18,8875 | 19,225 | 17,6125 | 18,3375 |
| 12.10.2023 | 18,35 | 18,475 | 17,75 | 18,0625 |
| 15.10.2023 | 18,1875 | 19,0625 | 17,875 | 18,125 |
| 16.10.2023 | 18,25 | 18,6 | 17,4375 | 18,4875 |
| 17.10.2023 | 17,7625 | 18,0125 | 17,4 | 17,425 |
| 18.10.2023 | 17,425 | 17,9125 | 16,75 | 17,05 |
| 19.10.2023 | 16,6625 | 16,6625 | 15,8375 | 15,85 |
| 22.10.2023 | 16,25 | 17,425 | 16,125 | 17,425 |
| 23.10.2023 | 17,7 | 18,2375 | 17,4375 | 17,575 |
| 24.10.2023 | 17,575 | 17,85 | 15,875 | 15,875 |
| 25.10.2023 | 15,875 | 16,7625 | 15,0875 | 16,3 |
| 26.10.2023 | 16,2 | 16,5125 | 15,4875 | 16,2375 |
| 29.10.2023 | 16 | 16,475 | 15,7625 | 16,0875 |
| 30.10.2023 | 16,0875 | 16,2375 | 15,0875 | 15,3625 |
| 31.10.2023 | 15,3625 | 15,575 | 14,6125 | 15,15 |
| 01.11.2023 | 15,4 | 15,6 | 15,075 | 15,2375 |
| 02.11.2023 | 15,25 | 15,7375 | 14,8875 | 15,6625 |
| 05.11.2023 | 15,7625 | 16,5 | 15,7625 | 16,25 |
| 06.11.2023 | 16,5125 | 17,875 | 16,175 | 16,4875 |
| 07.11.2023 | 16,5 | 16,8625 | 16,0625 | 16,3375 |
| 08.11.2023 | 16,25 | 16,25 | 15,5 | 15,8125 |
| 09.11.2023 | 15,9875 | 16,125 | 15,375 | 15,5125 |
| 12.11.2023 | 15,5125 | 15,85 | 14,9375 | 14,95 |
| 13.11.2023 | 14,9625 | 15,2375 | 14,6125 | 15,0125 |
| 14.11.2023 | 15,55 | 15,825 | 14,775 | 15,025 |
| 15.11.2023 | 15,0875 | 15,65 | 15,05 | 15,425 |
| 16.11.2023 | 15,4875 | 15,625 | 14,725 | 15,425 |
| 19.11.2023 | 15,8 | 16,9625 | 15,65 | 16,9625 |
| 20.11.2023 | 17,375 | 17,8125 | 16,375 | 17,0875 |
| 21.11.2023 | 17,375 | 17,475 | 16,65 | 16,6625 |
| 22.11.2023 | 16,6625 | 17,125 | 16,375 | 16,4 |
| 23.11.2023 | 16,5 | 16,525 | 15,775 | 16,125 |
| 26.11.2023 | 16,5 | 17,2875 | 16,075 | 16,725 |
| 27.11.2023 | 16,725 | 16,9 | 16,125 | 16,275 |
| 28.11.2023 | 16,375 | 16,375 | 15,5625 | 15,5625 |
| 29.11.2023 | 15,45 | 15,75 | 15 | 15,425 |
| 30.11.2023 | 15,75 | 15,8125 | 15,0125 | 15,175 |
| 03.12.2023 | 15,1875 | 15,3 | 14,825 | 14,925 |
| 04.12.2023 | 14,925 | 15,275 | 14,9 | 15,075 |
| 05.12.2023 | 15,175 | 15,2125 | 14,225 | 14,275 |
| 06.12.2023 | 14,275 | 14,7625 | 13,8 | 14,6625 |
| 07.12.2023 | 14,6625 | 14,8625 | 14,375 | 14,8375 |
| 10.12.2023 | 14,8375 | 14,8625 | 13,9125 | 14 |
| 11.12.2023 | 13,75 | 14,25 | 13,75 | 14,1 |
| 12.12.2023 | 14,0625 | 14,1 | 13,1875 | 13,2375 |
| 13.12.2023 | 13,2625 | 13,625 | 13,025 | 13,3875 |
| 14.12.2023 | 13,375 | 13,875 | 13,2625 | 13,5875 |
| 17.12.2023 | 13,5 | 13,6375 | 12,725 | 12,9125 |
| 18.12.2023 | 12,9125 | 13,125 | 12,28 | 13,0125 |
| 19.12.2023 | 13,225 | 13,225 | 12,37 | 12,495 |
| 20.12.2023 | 12,495 | 12,7625 | 12,25 | 12,75 |
| 21.12.2023 | 12,75 | 12,9375 | 12,375 | 12,45 |
| 24.12.2023 | 12,465 | 12,5375 | 11,75 | 11,98 |
| 25.12.2023 | 12,02 | 12,25 | 11,665 | 11,945 |
| 26.12.2023 | 11,945 | 12,425 | 11,775 | 12,01 |
| 27.12.2023 | 12,025 | 12,8 | 12,025 | 12,3 |
| 28.12.2023 | 12,35 | 13,3 | 12,255 | 13,1625 |