Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey · Delayed Price · Currency is TRY 249.90
-2.10 (-0.83%)
Aug 1, 2025, 6:09 PM GMT+3
IST:PGSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 253.00 | 253.00 | 248.30 | 249.90 | 249.90 | -0.83% | 8,794,613 |
| Jul 31, 2025 | 247.30 | 252.00 | 246.60 | 252.00 | 252.00 | 2.52% | 11,794,872 |
| Jul 30, 2025 | 251.00 | 254.25 | 245.80 | 245.80 | 245.80 | -1.97% | 13,305,497 |
| Jul 29, 2025 | 253.75 | 255.25 | 250.75 | 250.75 | 250.75 | -0.99% | 6,936,057 |
| Jul 28, 2025 | 255.25 | 258.75 | 252.50 | 253.25 | 253.25 | -0.59% | 10,024,702 |
| Jul 25, 2025 | 264.00 | 264.25 | 254.75 | 254.75 | 254.75 | -3.41% | 13,532,555 |
| Jul 24, 2025 | 263.75 | 265.75 | 259.75 | 263.75 | 263.75 | 0.29% | 14,193,765 |
| Jul 23, 2025 | 265.75 | 266.75 | 262.50 | 263.00 | 263.00 | -0.66% | 9,129,918 |
| Jul 22, 2025 | 266.50 | 268.00 | 262.25 | 264.75 | 264.75 | -0.28% | 13,503,880 |
| Jul 21, 2025 | 263.00 | 266.75 | 262.25 | 265.50 | 265.50 | 2.02% | 13,793,854 |
| Jul 18, 2025 | 262.00 | 263.25 | 258.50 | 260.25 | 260.25 | -0.19% | 9,074,492 |
| Jul 17, 2025 | 260.00 | 263.25 | 255.00 | 260.75 | 260.75 | 2.25% | 14,434,243 |
| Jul 16, 2025 | 264.50 | 267.00 | 251.50 | 255.00 | 255.00 | -3.41% | 13,590,831 |
| Jul 14, 2025 | 262.25 | 267.50 | 260.50 | 264.00 | 264.00 | 0.67% | 8,306,342 |
| Jul 11, 2025 | 269.00 | 269.25 | 261.00 | 262.25 | 262.25 | -0.19% | 11,148,509 |
| Jul 10, 2025 | 258.50 | 266.00 | 258.25 | 262.75 | 262.75 | 2.54% | 13,255,656 |
| Jul 9, 2025 | 253.25 | 257.50 | 251.50 | 256.25 | 256.25 | 1.38% | 6,407,390 |
| Jul 8, 2025 | 259.75 | 260.00 | 251.50 | 252.75 | 252.75 | -1.84% | 5,923,783 |
| Jul 7, 2025 | 255.00 | 259.25 | 254.75 | 257.50 | 257.50 | -0.77% | 5,543,422 |
| Jul 4, 2025 | 256.25 | 261.00 | 255.75 | 259.50 | 259.50 | 1.47% | 7,659,877 |
| Jul 3, 2025 | 258.75 | 260.75 | 255.00 | 255.75 | 255.75 | -0.20% | 6,508,655 |
| Jul 2, 2025 | 259.00 | 261.50 | 252.50 | 256.25 | 256.25 | -0.58% | 14,032,242 |
| Jul 1, 2025 | 257.00 | 260.75 | 254.25 | 257.75 | 257.75 | 0.29% | 12,304,736 |
| Jun 30, 2025 | 241.50 | 258.50 | 240.10 | 257.00 | 257.00 | 7.08% | 15,778,858 |
| Jun 27, 2025 | 233.70 | 240.00 | 233.50 | 240.00 | 240.00 | 2.43% | 7,877,082 |
| Jun 26, 2025 | 240.30 | 241.60 | 234.10 | 234.30 | 234.30 | -2.33% | 8,305,024 |
| Jun 25, 2025 | 237.60 | 242.90 | 234.70 | 239.90 | 239.90 | 1.70% | 14,374,723 |
| Jun 24, 2025 | 232.00 | 235.90 | 228.30 | 235.90 | 235.90 | 9.98% | 22,446,911 |
| Jun 23, 2025 | 218.00 | 219.10 | 213.60 | 214.50 | 214.50 | -3.55% | 13,600,115 |
| Jun 20, 2025 | 223.80 | 226.70 | 218.50 | 222.40 | 222.40 | 1.97% | 12,075,478 |
| Jun 19, 2025 | 227.40 | 227.50 | 218.10 | 218.10 | 218.10 | -3.28% | 12,213,983 |
| Jun 18, 2025 | 235.00 | 236.40 | 224.40 | 225.50 | 225.50 | -4.77% | 14,234,085 |
| Jun 17, 2025 | 242.80 | 242.90 | 236.00 | 236.80 | 236.80 | -2.55% | 6,711,042 |
| Jun 16, 2025 | 242.50 | 245.90 | 236.70 | 243.00 | 243.00 | 0.21% | 13,310,882 |
| Jun 13, 2025 | 237.00 | 244.50 | 236.00 | 242.50 | 242.50 | -5.46% | 11,693,892 |
| Jun 12, 2025 | 258.00 | 260.75 | 253.75 | 256.50 | 256.50 | -2.93% | 7,261,029 |
| Jun 11, 2025 | 262.75 | 266.50 | 260.50 | 264.25 | 264.25 | 0.57% | 7,204,953 |
| Jun 10, 2025 | 259.50 | 266.50 | 258.75 | 262.75 | 262.75 | 2.14% | 7,154,419 |
| Jun 5, 2025 | 256.00 | 258.00 | 253.50 | 257.25 | 257.25 | -0.29% | 2,373,433 |
| Jun 4, 2025 | 251.50 | 258.00 | 249.30 | 258.00 | 258.00 | 2.28% | 6,486,788 |
| Jun 3, 2025 | 249.10 | 253.00 | 247.10 | 252.25 | 252.25 | 2.13% | 9,251,797 |
| Jun 2, 2025 | 241.20 | 248.30 | 240.00 | 247.00 | 247.00 | 2.40% | 6,618,305 |
| May 30, 2025 | 240.60 | 244.30 | 240.00 | 241.20 | 241.20 | 0.12% | 7,813,091 |
| May 29, 2025 | 242.40 | 245.10 | 240.20 | 240.90 | 240.90 | 0.29% | 5,199,314 |
| May 28, 2025 | 235.50 | 241.30 | 234.50 | 240.20 | 240.20 | 1.91% | 5,643,655 |
| May 27, 2025 | 240.70 | 241.80 | 235.70 | 235.70 | 235.70 | -2.00% | 4,810,823 |
| May 26, 2025 | 245.00 | 245.90 | 239.70 | 240.50 | 240.50 | -0.95% | 4,916,095 |
| May 23, 2025 | 243.50 | 246.70 | 241.30 | 242.80 | 242.80 | -0.53% | 5,723,226 |
| May 22, 2025 | 243.40 | 246.50 | 239.90 | 244.10 | 244.10 | 0.99% | 7,794,345 |
| May 21, 2025 | 249.90 | 250.75 | 241.50 | 241.70 | 241.70 | -3.51% | 6,271,695 |