Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey · Delayed Price · Currency is TRY 205.20
-2.30 (-1.11%)
Feb 5, 2026, 6:10 PM GMT+3
IST:PGSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 207.30 | 208.20 | 204.90 | 205.20 | 205.20 | -1.11% | 28,770,710 |
| Feb 4, 2026 | 211.00 | 211.40 | 205.90 | 207.50 | 207.50 | -0.91% | 39,403,586 |
| Feb 3, 2026 | 204.00 | 209.70 | 203.90 | 209.40 | 209.40 | 3.31% | 40,984,650 |
| Feb 2, 2026 | 202.00 | 205.80 | 198.80 | 202.70 | 202.70 | -0.39% | 41,128,720 |
| Jan 30, 2026 | 202.00 | 204.30 | 199.40 | 203.50 | 203.50 | 0.89% | 37,468,400 |
| Jan 29, 2026 | 200.50 | 205.00 | 199.70 | 201.70 | 201.70 | 1.41% | 42,987,310 |
| Jan 28, 2026 | 197.50 | 201.60 | 197.50 | 198.90 | 198.90 | 0.86% | 33,373,270 |
| Jan 27, 2026 | 201.40 | 202.20 | 197.20 | 197.20 | 197.20 | -1.94% | 24,096,310 |
| Jan 26, 2026 | 202.20 | 204.00 | 200.00 | 201.10 | 201.10 | -1.03% | 22,601,630 |
| Jan 23, 2026 | 203.50 | 205.60 | 202.60 | 203.20 | 203.20 | 0.20% | 23,195,430 |
| Jan 22, 2026 | 201.70 | 203.50 | 199.00 | 202.80 | 202.80 | 1.30% | 24,096,740 |
| Jan 21, 2026 | 199.80 | 200.80 | 197.80 | 200.20 | 200.20 | 0.35% | 20,389,830 |
| Jan 20, 2026 | 203.10 | 203.20 | 198.60 | 199.50 | 199.50 | -1.82% | 20,340,760 |
| Jan 19, 2026 | 203.50 | 205.70 | 202.10 | 203.20 | 203.20 | 0.84% | 25,862,340 |
| Jan 16, 2026 | 201.50 | 204.10 | 200.40 | 201.50 | 201.50 | 1.21% | 25,362,485 |
| Jan 15, 2026 | 197.20 | 200.40 | 195.70 | 199.10 | 199.10 | 1.01% | 22,073,890 |
| Jan 14, 2026 | 201.90 | 202.30 | 195.90 | 197.10 | 197.10 | -2.09% | 16,921,210 |
| Jan 13, 2026 | 204.50 | 204.80 | 200.10 | 201.30 | 201.30 | -1.52% | 20,361,904 |
| Jan 12, 2026 | 204.70 | 206.20 | 203.10 | 204.40 | 204.40 | -0.15% | 19,823,640 |
| Jan 9, 2026 | 209.70 | 210.20 | 203.40 | 204.70 | 204.70 | -0.82% | 21,269,970 |
| Jan 8, 2026 | 205.20 | 207.20 | 201.20 | 206.40 | 206.40 | 0.63% | 17,519,490 |
| Jan 7, 2026 | 207.70 | 209.30 | 204.00 | 205.10 | 205.10 | -0.82% | 24,231,180 |
| Jan 6, 2026 | 199.00 | 207.20 | 199.00 | 206.80 | 206.80 | 4.13% | 23,999,970 |
| Jan 5, 2026 | 195.50 | 198.80 | 194.10 | 198.60 | 198.60 | 1.85% | 18,017,760 |
| Jan 2, 2026 | 192.60 | 196.00 | 192.50 | 195.00 | 195.00 | 1.72% | 13,826,370 |
| 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 |