Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey flag Turkey · Delayed Price · Currency is TRY
220.60
-1.70 (-0.76%)
Oct 6, 2025, 5:46 PM GMT+3

IST:PGSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025224.00227.70220.20221.80221.80-0.22%17,444,015
Oct 3, 2025225.60226.50221.90222.30222.30-0.76%20,262,522
Oct 2, 2025221.50226.30221.20224.00224.001.68%20,012,930
Oct 1, 2025216.60221.70216.00220.30220.301.76%19,061,770
Sep 30, 2025216.80218.80215.20216.50216.500.60%20,133,418
Sep 29, 2025218.20220.00214.30215.20215.20-1.74%19,113,933
Sep 26, 2025223.90224.60218.30219.00219.00-2.19%20,189,320
Sep 25, 2025226.00228.60223.10223.90223.90-0.36%13,213,749
Sep 24, 2025227.60228.20221.70224.70224.70-1.19%20,650,469
Sep 23, 2025230.50232.20227.10227.40227.40-2.74%16,767,701
Sep 22, 2025238.30238.60233.70233.80233.800.52%16,182,609
Sep 19, 2025230.50234.10227.90232.60232.601.22%17,665,299
Sep 18, 2025232.50236.20229.50229.80229.80-0.17%24,889,016
Sep 17, 2025232.70233.40230.10230.20230.20-0.99%16,183,124
Sep 16, 2025234.40234.50229.50232.50232.50-0.56%22,676,863
Sep 15, 2025222.20234.20218.00233.80233.805.03%33,720,702
Sep 12, 2025220.90223.10218.80222.60222.600.77%12,074,295
Sep 11, 2025225.90227.20219.50220.90220.90-0.85%22,032,855
Sep 10, 2025223.00223.10218.10222.80222.800.91%25,141,322
Sep 9, 2025221.60225.00217.10220.80220.800.27%28,898,098
Sep 8, 2025221.40227.00219.50220.20220.20-2.52%15,821,324
Sep 5, 2025232.00233.30225.80225.90225.90-2.25%18,469,453
Sep 4, 2025231.60233.20229.70231.10231.100.04%13,153,609
Sep 3, 2025236.20236.20228.60231.00231.00-1.95%17,593,735
Sep 2, 2025246.70247.60225.00235.60235.60-4.23%32,470,967
Sep 1, 2025249.20250.25245.70246.00246.00-1.20%17,764,134
Aug 29, 2025253.25253.75248.00249.00249.00-1.48%16,232,522
Aug 28, 2025255.75258.50252.50252.75252.75-0.88%11,953,689
Aug 27, 2025259.75260.50255.00255.00255.00-1.16%19,374,501
Aug 26, 2025261.00263.50258.00258.00258.00-1.24%36,110,232
Aug 25, 2025261.75264.75261.00261.25261.250.29%17,832,634
Aug 22, 2025262.75262.75259.50260.50260.50-0.48%9,908,470
Aug 21, 2025260.50262.50259.00261.75261.751.16%13,984,538
Aug 20, 2025257.50261.25256.50258.75258.750.78%17,034,018
Aug 19, 2025257.50260.00256.25256.75256.750.10%15,900,087
Aug 18, 2025258.50259.25254.75256.50256.50-0.48%14,844,224
Aug 15, 2025253.00259.00252.75257.75257.751.98%18,943,474
Aug 14, 2025258.00260.75252.75252.75252.75-1.65%16,814,742
Aug 13, 2025260.00262.25257.00257.00257.00-4.10%26,143,758
Aug 12, 2025274.00274.00263.75268.00268.00-2.19%23,276,089
Aug 11, 2025266.00274.50263.25274.00274.003.89%21,646,274
Aug 8, 2025257.25264.50255.75263.75263.750.76%23,601,614
Aug 7, 2025260.00262.50257.25261.75261.751.36%16,710,747
Aug 6, 2025254.25260.00254.25258.25258.252.18%22,869,997
Aug 5, 2025254.75255.25252.00252.75252.75-0.30%8,039,682
Aug 4, 2025251.50256.25251.00253.50253.501.44%10,583,660
Aug 1, 2025253.00253.00248.30249.90249.90-0.83%8,794,613
Jul 31, 2025247.30252.00246.60252.00252.002.52%11,794,872
Jul 30, 2025251.00254.25245.80245.80245.80-1.97%13,305,497
Jul 29, 2025253.75255.25250.75250.75250.75-0.99%6,936,057