Pegasus Hava Tasimaciligi Anonim Sirketi PGSUS
BIST · Türkiye · Ulaştırma
₺139,30+3,20 (+%2,35)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺139,50 | +%2,50 | ₺137,20 | ₺140,70 | ₺137,20 | 3,34M |
| 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 |