Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey flag Turkey · Delayed Price · Currency is TRY
262.00
+1.50 (0.58%)
Aug 25, 2025, 4:46 PM GMT+3

IST:PGSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025261.75264.75261.75262.50262.500.77%14,599,144
Aug 22, 2025262.75262.75259.50260.50260.50-0.48%9,296,485
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
Jul 28, 2025255.25258.75252.50253.25253.25-0.59%10,024,702
Jul 25, 2025264.00264.25254.75254.75254.75-3.41%13,532,555
Jul 24, 2025263.75265.75259.75263.75263.750.29%14,193,765
Jul 23, 2025265.75266.75262.50263.00263.00-0.66%9,129,918
Jul 22, 2025266.50268.00262.25264.75264.75-0.28%13,503,880
Jul 21, 2025263.00266.75262.25265.50265.502.02%13,793,854
Jul 18, 2025262.00263.25258.50260.25260.25-0.19%9,074,492
Jul 17, 2025260.00263.25255.00260.75260.752.25%14,434,243
Jul 16, 2025264.50267.00251.50255.00255.00-3.41%13,590,831
Jul 14, 2025262.25267.50260.50264.00264.000.67%8,306,342
Jul 11, 2025269.00269.25261.00262.25262.25-0.19%11,148,509
Jul 10, 2025258.50266.00258.25262.75262.752.54%13,255,656
Jul 9, 2025253.25257.50251.50256.25256.251.38%6,407,390
Jul 8, 2025259.75260.00251.50252.75252.75-1.84%5,923,783
Jul 7, 2025255.00259.25254.75257.50257.50-0.77%5,543,422
Jul 4, 2025256.25261.00255.75259.50259.501.47%7,659,877
Jul 3, 2025258.75260.75255.00255.75255.75-0.20%6,508,655
Jul 2, 2025259.00261.50252.50256.25256.25-0.58%14,032,242
Jul 1, 2025257.00260.75254.25257.75257.750.29%12,304,736
Jun 30, 2025241.50258.50240.10257.00257.007.08%15,778,858
Jun 27, 2025233.70240.00233.50240.00240.002.43%7,877,082
Jun 26, 2025240.30241.60234.10234.30234.30-2.33%8,305,024
Jun 25, 2025237.60242.90234.70239.90239.901.70%14,374,723
Jun 24, 2025232.00235.90228.30235.90235.909.98%22,446,911
Jun 23, 2025218.00219.10213.60214.50214.50-3.55%13,600,115
Jun 20, 2025223.80226.70218.50222.40222.401.97%12,075,478
Jun 19, 2025227.40227.50218.10218.10218.10-3.28%12,213,983
Jun 18, 2025235.00236.40224.40225.50225.50-4.77%14,234,085
Jun 17, 2025242.80242.90236.00236.80236.80-2.55%6,711,042
Jun 16, 2025242.50245.90236.70243.00243.000.21%13,310,882