Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey · Delayed Price · Currency is TRY 232.50
-1.30 (-0.56%)
Sep 16, 2025, 5:46 PM GMT+3
IST:PGSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 234.40 | 234.50 | 232.80 | 233.30 | 233.30 | -0.21% | 3,373,149 |
| Sep 15, 2025 | 222.20 | 234.20 | 218.00 | 233.80 | 233.80 | 5.03% | 33,720,702 |
| Sep 12, 2025 | 220.90 | 223.10 | 218.80 | 222.60 | 222.60 | 0.77% | 12,074,295 |
| Sep 11, 2025 | 225.90 | 227.20 | 219.50 | 220.90 | 220.90 | -0.85% | 22,032,855 |
| Sep 10, 2025 | 223.00 | 223.10 | 218.10 | 222.80 | 222.80 | 0.91% | 25,141,322 |
| Sep 9, 2025 | 221.60 | 225.00 | 217.10 | 220.80 | 220.80 | 0.27% | 28,898,098 |
| Sep 8, 2025 | 221.40 | 227.00 | 219.50 | 220.20 | 220.20 | -2.52% | 15,821,324 |
| Sep 5, 2025 | 232.00 | 233.30 | 225.80 | 225.90 | 225.90 | -2.25% | 18,469,453 |
| Sep 4, 2025 | 231.60 | 233.20 | 229.70 | 231.10 | 231.10 | 0.04% | 13,153,609 |
| Sep 3, 2025 | 236.20 | 236.20 | 228.60 | 231.00 | 231.00 | -1.95% | 17,593,735 |
| Sep 2, 2025 | 246.70 | 247.60 | 225.00 | 235.60 | 235.60 | -4.23% | 32,470,967 |
| Sep 1, 2025 | 249.20 | 250.25 | 245.70 | 246.00 | 246.00 | -1.20% | 17,764,134 |
| Aug 29, 2025 | 253.25 | 253.75 | 248.00 | 249.00 | 249.00 | -1.48% | 16,232,522 |
| Aug 28, 2025 | 255.75 | 258.50 | 252.50 | 252.75 | 252.75 | -0.88% | 11,953,689 |
| Aug 27, 2025 | 259.75 | 260.50 | 255.00 | 255.00 | 255.00 | -1.16% | 19,374,501 |
| Aug 26, 2025 | 261.00 | 263.50 | 258.00 | 258.00 | 258.00 | -1.24% | 36,110,232 |
| Aug 25, 2025 | 261.75 | 264.75 | 261.00 | 261.25 | 261.25 | 0.29% | 17,832,634 |
| Aug 22, 2025 | 262.75 | 262.75 | 259.50 | 260.50 | 260.50 | -0.48% | 9,908,470 |
| Aug 21, 2025 | 260.50 | 262.50 | 259.00 | 261.75 | 261.75 | 1.16% | 13,984,538 |
| Aug 20, 2025 | 257.50 | 261.25 | 256.50 | 258.75 | 258.75 | 0.78% | 17,034,018 |
| Aug 19, 2025 | 257.50 | 260.00 | 256.25 | 256.75 | 256.75 | 0.10% | 15,900,087 |
| Aug 18, 2025 | 258.50 | 259.25 | 254.75 | 256.50 | 256.50 | -0.48% | 14,844,224 |
| Aug 15, 2025 | 253.00 | 259.00 | 252.75 | 257.75 | 257.75 | 1.98% | 18,943,474 |
| Aug 14, 2025 | 258.00 | 260.75 | 252.75 | 252.75 | 252.75 | -1.65% | 16,814,742 |
| Aug 13, 2025 | 260.00 | 262.25 | 257.00 | 257.00 | 257.00 | -4.10% | 26,143,758 |
| Aug 12, 2025 | 274.00 | 274.00 | 263.75 | 268.00 | 268.00 | -2.19% | 23,276,089 |
| Aug 11, 2025 | 266.00 | 274.50 | 263.25 | 274.00 | 274.00 | 3.89% | 21,646,274 |
| Aug 8, 2025 | 257.25 | 264.50 | 255.75 | 263.75 | 263.75 | 0.76% | 23,601,614 |
| Aug 7, 2025 | 260.00 | 262.50 | 257.25 | 261.75 | 261.75 | 1.36% | 16,710,747 |
| Aug 6, 2025 | 254.25 | 260.00 | 254.25 | 258.25 | 258.25 | 2.18% | 22,869,997 |
| Aug 5, 2025 | 254.75 | 255.25 | 252.00 | 252.75 | 252.75 | -0.30% | 8,039,682 |
| Aug 4, 2025 | 251.50 | 256.25 | 251.00 | 253.50 | 253.50 | 1.44% | 10,583,660 |
| 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 |