Pegasus Hava Tasimaciligi Anonim Sirketi PGSUS
BIST · Türkiye · Transportation
₺140.50+4.40 (+3.23%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺140.50 | +3.23% | ₺137.20 | ₺142.20 | ₺137.20 | 7.87M |
| 2026-09-30 | ₺136.10 | -4.42% | ₺142.40 | ₺143.60 | ₺136.00 | 10.17M |
| 2026-09-29 | ₺142.40 | -0.90% | ₺143.70 | ₺144.50 | ₺141.80 | 7.57M |
| 2026-09-28 | ₺143.70 | -2.04% | ₺145.50 | ₺147.10 | ₺141.90 | 6.48M |
| 2026-09-25 | ₺146.70 | +0.69% | ₺147.10 | ₺147.60 | ₺145.70 | 4.20M |
| 2026-09-24 | ₺145.70 | -3.06% | ₺150.20 | ₺151.10 | ₺145.50 | 5.32M |
| 2026-09-23 | ₺150.30 | -0.66% | ₺151.60 | ₺152.60 | ₺150.00 | 6.77M |
| 2026-09-22 | ₺151.30 | +0.07% | ₺151.00 | ₺153.60 | ₺150.30 | 9.43M |
| 2026-09-21 | ₺151.20 | +2.44% | ₺147.80 | ₺151.20 | ₺145.30 | 11.89M |
| 2026-09-18 | ₺147.60 | -1.73% | ₺149.80 | ₺151.60 | ₺147.20 | 7.75M |
| 2026-09-17 | ₺150.20 | +3.44% | ₺144.50 | ₺151.70 | ₺144.10 | 18.49M |
| 2026-09-16 | ₺145.20 | -3.20% | ₺150.10 | ₺150.30 | ₺140.50 | 16.41M |
| 2026-09-15 | ₺150.00 | -4.21% | ₺156.60 | ₺156.60 | ₺149.70 | 9.26M |
| 2026-09-14 | ₺156.60 | +1.56% | ₺153.70 | ₺160.00 | ₺151.10 | 16.57M |
| 2026-09-11 | ₺154.20 | +0.59% | ₺153.10 | ₺156.00 | ₺152.20 | 9.92M |
| 2026-09-10 | ₺153.30 | -0.90% | ₺155.20 | ₺155.80 | ₺151.70 | 6.60M |
| 2026-09-09 | ₺154.70 | -0.51% | ₺154.80 | ₺156.80 | ₺152.50 | 14.79M |
| 2026-09-08 | ₺155.50 | +4.08% | ₺149.40 | ₺155.50 | ₺148.90 | 14.25M |
| 2026-09-07 | ₺149.40 | +0.47% | ₺148.70 | ₺150.00 | ₺147.80 | 7.76M |
| 2026-09-04 | ₺148.70 | +0.34% | ₺148.50 | ₺149.00 | ₺146.80 | 8.61M |
| 2026-09-03 | ₺148.20 | -0.54% | ₺149.60 | ₺150.20 | ₺147.40 | 8.22M |
| 2026-09-02 | ₺149.00 | -1.91% | ₺150.80 | ₺154.70 | ₺148.90 | 13.21M |
| 2026-09-01 | ₺151.90 | +3.33% | ₺147.50 | ₺152.50 | ₺147.00 | 17.28M |
| 2026-08-31 | ₺147.00 | -2.52% | ₺150.00 | ₺150.10 | ₺146.00 | 13.75M |
| 2026-08-28 | ₺150.80 | -0.46% | ₺151.40 | ₺151.60 | ₺150.20 | 6.85M |
| 2026-08-27 | ₺151.50 | -1.17% | ₺153.80 | ₺154.40 | ₺150.50 | 9.85M |
| 2026-08-26 | ₺153.30 | +2.13% | ₺151.50 | ₺156.60 | ₺151.30 | 18.14M |
| 2026-08-25 | ₺150.10 | +0.33% | ₺150.00 | ₺150.80 | ₺149.10 | 8.22M |
| 2026-08-24 | ₺149.60 | +0.07% | ₺150.90 | ₺152.00 | ₺149.00 | 9.01M |
| 2026-08-21 | ₺149.50 | -0.07% | ₺149.90 | ₺151.20 | ₺149.20 | 10.05M |
| 2026-08-20 | ₺149.60 | -0.33% | ₺150.30 | ₺151.60 | ₺149.20 | 7.12M |
| 2026-08-19 | ₺150.10 | +0.54% | ₺148.60 | ₺151.40 | ₺148.10 | 11.25M |
| 2026-08-18 | ₺149.30 | -1.26% | ₺151.00 | ₺151.00 | ₺148.30 | 6.86M |
| 2026-08-17 | ₺151.20 | -0.33% | ₺151.70 | ₺153.60 | ₺150.10 | 7.84M |
| 2026-08-14 | ₺151.70 | -0.33% | ₺152.20 | ₺153.30 | ₺150.60 | 8.07M |
| 2026-08-13 | ₺152.20 | +0.20% | ₺150.00 | ₺152.90 | ₺149.00 | 11.66M |
| 2026-08-12 | ₺151.90 | +1.47% | ₺149.70 | ₺153.20 | ₺149.30 | 9.45M |
| 2026-08-11 | ₺149.70 | -1.06% | ₺151.30 | ₺151.40 | ₺148.50 | 8.47M |
| 2026-08-10 | ₺151.30 | -1.43% | ₺153.60 | ₺153.90 | ₺150.90 | 6.20M |
| 2026-08-07 | ₺153.50 | -0.78% | ₺154.70 | ₺155.00 | ₺152.10 | 7.44M |
| 2026-08-06 | ₺154.70 | -1.15% | ₺156.80 | ₺157.30 | ₺154.30 | 7.13M |
| 2026-08-05 | ₺156.50 | -1.51% | ₺158.20 | ₺158.20 | ₺154.10 | 10.40M |
| 2026-08-04 | ₺158.90 | +1.47% | ₺156.50 | ₺159.70 | ₺154.30 | 14.47M |
| 2026-08-03 | ₺156.60 | +2.35% | ₺156.10 | ₺158.40 | ₺154.90 | 11.90M |
| 2026-07-31 | ₺153.00 | +2.89% | ₺149.60 | ₺153.40 | ₺149.30 | 10.78M |
| 2026-07-30 | ₺148.70 | -3.19% | ₺153.30 | ₺154.00 | ₺148.40 | 12.53M |
| 2026-07-29 | ₺153.60 | -3.82% | ₺159.70 | ₺160.00 | ₺153.60 | 13.98M |
| 2026-07-28 | ₺159.70 | -1.18% | ₺162.30 | ₺164.10 | ₺158.70 | 10.30M |
| 2026-07-27 | ₺161.60 | 0.00% | ₺164.60 | ₺167.00 | ₺161.60 | 12.28M |
| 2026-07-24 | ₺161.60 | +0.75% | ₺160.20 | ₺163.00 | ₺159.90 | 9.75M |
| 2026-07-23 | ₺160.40 | -1.60% | ₺162.90 | ₺163.30 | ₺160.10 | 10.71M |
| 2026-07-22 | ₺163.00 | -0.18% | ₺163.30 | ₺163.70 | ₺162.50 | 7.41M |
| 2026-07-21 | ₺163.30 | -0.85% | ₺165.60 | ₺166.00 | ₺162.20 | 8.30M |
| 2026-07-20 | ₺164.70 | -1.08% | ₺166.40 | ₺166.40 | ₺163.40 | 11.26M |
| 2026-07-17 | ₺166.50 | -0.72% | ₺167.30 | ₺168.70 | ₺165.80 | 7.51M |
| 2026-07-16 | ₺167.70 | +1.02% | ₺166.10 | ₺169.40 | ₺165.60 | 10.22M |
| 2026-07-14 | ₺166.00 | +0.36% | ₺164.60 | ₺166.40 | ₺162.90 | 9.84M |
| 2026-07-13 | ₺165.40 | -2.82% | ₺168.70 | ₺168.70 | ₺164.30 | 11.05M |
| 2026-07-10 | ₺170.20 | +1.73% | ₺167.20 | ₺170.50 | ₺166.90 | 11.45M |
| 2026-07-09 | ₺167.30 | +0.78% | ₺167.00 | ₺167.30 | ₺165.00 | 10.40M |
| 2026-07-08 | ₺166.00 | -4.65% | ₺172.50 | ₺172.50 | ₺165.90 | 16.64M |
| 2026-07-07 | ₺174.10 | -0.40% | ₺174.20 | ₺177.80 | ₺173.30 | 16.23M |
| 2026-07-06 | ₺174.80 | +0.40% | ₺175.00 | ₺178.40 | ₺174.40 | 15.07M |
| 2026-07-03 | ₺174.10 | -1.64% | ₺177.60 | ₺177.70 | ₺173.90 | 9.27M |
| 2026-07-02 | ₺177.00 | +0.23% | ₺177.40 | ₺179.10 | ₺176.80 | 10.34M |
| 2026-07-01 | ₺176.60 | +0.86% | ₺175.10 | ₺177.80 | ₺173.90 | 11.11M |
| 2026-06-30 | ₺175.10 | -1.13% | ₺177.30 | ₺177.90 | ₺174.60 | 10.26M |
| 2026-06-29 | ₺177.10 | -1.67% | ₺180.10 | ₺180.20 | ₺176.80 | 8.15M |
| 2026-06-26 | ₺180.10 | -0.33% | ₺180.20 | ₺181.30 | ₺177.30 | 8.85M |
| 2026-06-25 | ₺180.70 | +2.09% | ₺178.80 | ₺183.30 | ₺178.50 | 13.51M |
| 2026-06-24 | ₺177.00 | -0.62% | ₺178.50 | ₺178.80 | ₺175.00 | 8.46M |
| 2026-06-23 | ₺178.10 | -2.41% | ₺181.70 | ₺182.00 | ₺177.30 | 9.60M |
| 2026-06-22 | ₺182.50 | -0.65% | ₺184.50 | ₺185.00 | ₺182.30 | 7.51M |
| 2026-06-19 | ₺183.70 | -0.54% | ₺182.00 | ₺186.30 | ₺181.40 | 16.01M |
| 2026-06-18 | ₺184.70 | +2.61% | ₺182.00 | ₺184.90 | ₺182.00 | 11.25M |
| 2026-06-17 | ₺180.00 | -2.17% | ₺185.20 | ₺185.60 | ₺180.00 | 8.48M |
| 2026-06-16 | ₺184.00 | +1.55% | ₺181.20 | ₺187.20 | ₺180.20 | 19.52M |
| 2026-06-15 | ₺181.20 | +5.35% | ₺183.30 | ₺183.30 | ₺179.90 | 17.44M |
| 2026-06-12 | ₺172.00 | +3.93% | ₺170.10 | ₺174.40 | ₺168.50 | 23.50M |
| 2026-06-11 | ₺165.50 | -0.78% | ₺166.80 | ₺167.80 | ₺163.60 | 8.42M |
| 2026-06-10 | ₺166.80 | -1.24% | ₺168.40 | ₺169.40 | ₺165.90 | 7.66M |
| 2026-06-09 | ₺168.90 | -0.65% | ₺170.40 | ₺170.80 | ₺168.00 | 9.23M |
| 2026-06-08 | ₺170.00 | +0.83% | ₺166.80 | ₺170.60 | ₺165.70 | 8.09M |
| 2026-06-05 | ₺168.60 | -1.52% | ₺171.50 | ₺171.80 | ₺167.70 | 7.84M |
| 2026-06-04 | ₺171.20 | +0.71% | ₺171.00 | ₺172.40 | ₺169.50 | 9.56M |
| 2026-06-03 | ₺170.00 | -1.28% | ₺171.20 | ₺173.20 | ₺169.80 | 10.40M |
| 2026-06-02 | ₺172.20 | +2.26% | ₺169.40 | ₺173.00 | ₺169.40 | 10.90M |
| 2026-06-01 | ₺168.40 | -1.00% | ₺171.50 | ₺172.50 | ₺168.10 | 10.23M |
| 2026-05-29 | ₺170.10 | 0.00% | ₺170.10 | ₺170.10 | ₺170.10 | 0 |
| 2026-05-28 | ₺170.10 | 0.00% | ₺170.10 | ₺170.10 | ₺170.10 | 0 |