Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey · Delayed Price · Currency is TRY 191.70
-0.50 (-0.26%)
Dec 31, 2025, 6:49 PM GMT+3
IST:PGSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 193.00 | 195.50 | 191.70 | 191.70 | 191.70 | -0.26% | 13,745,140 |
| Dec 30, 2025 | 195.70 | 196.30 | 191.60 | 192.20 | 192.20 | -1.64% | 17,912,220 |
| Dec 29, 2025 | 203.40 | 203.40 | 195.30 | 195.40 | 195.40 | -4.45% | 19,540,270 |
| Dec 26, 2025 | 206.60 | 206.60 | 203.50 | 204.50 | 204.50 | -0.97% | 7,540,648 |
| Dec 25, 2025 | 207.30 | 208.30 | 206.30 | 206.50 | 206.50 | 0.15% | 5,556,206 |
| Dec 24, 2025 | 207.10 | 207.70 | 205.10 | 206.20 | 206.20 | -0.39% | 10,897,833 |
| Dec 23, 2025 | 209.00 | 209.30 | 206.10 | 207.00 | 207.00 | -1.15% | 11,074,590 |
| Dec 22, 2025 | 215.50 | 215.70 | 209.20 | 209.40 | 209.40 | -2.24% | 14,826,807 |
| Dec 19, 2025 | 211.50 | 214.20 | 210.70 | 214.20 | 214.20 | 1.37% | 13,980,940 |
| Dec 18, 2025 | 209.70 | 214.40 | 209.20 | 211.30 | 211.30 | 1.05% | 21,959,140 |
| Dec 17, 2025 | 207.20 | 210.50 | 205.50 | 209.10 | 209.10 | 0.72% | 18,442,680 |
| Dec 16, 2025 | 208.00 | 209.20 | 206.50 | 207.60 | 207.60 | 0.29% | 17,885,250 |
| Dec 15, 2025 | 205.60 | 207.70 | 203.70 | 207.00 | 207.00 | 0.93% | 16,480,700 |
| Dec 12, 2025 | 203.30 | 206.20 | 203.30 | 205.10 | 205.10 | 1.18% | 14,853,912 |
| Dec 11, 2025 | 203.20 | 205.00 | 201.90 | 202.70 | 202.70 | -0.05% | 14,975,340 |
| Dec 10, 2025 | 202.70 | 205.70 | 202.50 | 202.80 | 202.80 | 0.05% | 20,951,390 |
| Dec 9, 2025 | 203.50 | 203.90 | 202.00 | 202.70 | 202.70 | -0.30% | 12,600,980 |
| Dec 8, 2025 | 200.00 | 204.30 | 199.20 | 203.30 | 203.30 | 3.83% | 30,029,771 |
| Dec 5, 2025 | 197.60 | 198.90 | 195.00 | 195.80 | 195.80 | -0.76% | 16,803,389 |
| Dec 4, 2025 | 202.40 | 204.30 | 197.00 | 197.30 | 197.30 | -2.18% | 20,870,030 |
| Dec 3, 2025 | 206.50 | 207.70 | 201.70 | 201.70 | 201.70 | -1.90% | 26,926,680 |
| Dec 2, 2025 | 205.00 | 206.60 | 204.20 | 205.60 | 205.60 | 0.59% | 15,844,910 |
| Dec 1, 2025 | 200.40 | 204.50 | 200.10 | 204.40 | 204.40 | 1.69% | 15,747,080 |
| Nov 28, 2025 | 202.90 | 204.30 | 200.60 | 201.00 | 201.00 | -0.99% | 18,693,914 |
| Nov 27, 2025 | 205.10 | 206.30 | 202.80 | 203.00 | 203.00 | -0.44% | 16,237,460 |
| Nov 26, 2025 | 205.00 | 205.90 | 203.80 | 203.90 | 203.90 | -0.29% | 12,810,630 |
| Nov 25, 2025 | 205.10 | 209.40 | 203.50 | 204.50 | 204.50 | -0.24% | 26,059,510 |
| Nov 24, 2025 | 205.20 | 208.40 | 202.80 | 205.00 | 205.00 | -0.29% | 22,126,230 |
| Nov 21, 2025 | 206.00 | 206.40 | 204.40 | 205.60 | 205.60 | -0.63% | 10,465,400 |
| Nov 20, 2025 | 207.00 | 209.10 | 205.40 | 206.90 | 206.90 | 0.49% | 14,554,670 |
| Nov 19, 2025 | 203.50 | 207.10 | 202.90 | 205.90 | 205.90 | 1.58% | 24,533,190 |
| Nov 18, 2025 | 203.50 | 205.70 | 202.30 | 202.70 | 202.70 | -0.64% | 13,101,610 |
| Nov 17, 2025 | 207.00 | 208.30 | 203.00 | 204.00 | 204.00 | - | 18,695,690 |
| Nov 14, 2025 | 203.80 | 206.00 | 201.80 | 204.00 | 204.00 | -0.29% | 14,214,500 |
| Nov 13, 2025 | 202.50 | 206.70 | 202.50 | 204.60 | 204.60 | 1.59% | 16,489,510 |
| Nov 12, 2025 | 203.30 | 203.90 | 201.00 | 201.40 | 201.40 | -0.20% | 10,867,140 |
| Nov 11, 2025 | 205.70 | 208.90 | 196.90 | 201.80 | 201.80 | -1.80% | 25,622,740 |
| Nov 10, 2025 | 213.10 | 213.50 | 205.40 | 205.50 | 205.50 | -2.84% | 22,673,530 |
| Nov 7, 2025 | 215.00 | 215.90 | 210.00 | 211.50 | 211.50 | -0.98% | 16,447,370 |
| Nov 6, 2025 | 214.00 | 215.10 | 211.00 | 213.60 | 213.60 | 0.42% | 19,075,860 |
| Nov 5, 2025 | 214.00 | 215.00 | 211.20 | 212.70 | 212.70 | -0.51% | 16,877,860 |
| Nov 4, 2025 | 213.00 | 215.30 | 212.00 | 213.80 | 213.80 | 0.14% | 20,511,950 |
| Nov 3, 2025 | 210.60 | 213.50 | 210.30 | 213.50 | 213.50 | 1.67% | 25,888,690 |
| Oct 31, 2025 | 206.50 | 210.30 | 206.40 | 210.00 | 210.00 | 1.74% | 21,249,810 |
| Oct 30, 2025 | 205.90 | 208.10 | 205.90 | 206.40 | 206.40 | 0.58% | 12,607,370 |
| Oct 28, 2025 | 205.30 | 206.30 | 205.10 | 205.20 | 205.20 | -0.29% | 5,558,619 |
| Oct 27, 2025 | 208.00 | 208.70 | 204.80 | 205.80 | 205.80 | -1.25% | 16,074,380 |
| Oct 24, 2025 | 204.30 | 214.60 | 204.30 | 208.40 | 208.40 | 2.56% | 35,975,890 |
| Oct 23, 2025 | 206.70 | 206.90 | 202.50 | 203.20 | 203.20 | -1.45% | 22,035,900 |
| Oct 22, 2025 | 211.00 | 212.50 | 206.20 | 206.20 | 206.20 | -1.95% | 21,142,020 |