Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey flag Turkey · Delayed Price · Currency is TRY
205.80
-2.60 (-1.25%)
Oct 27, 2025, 6:09 PM GMT+3

IST:PGSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025208.00208.70204.80205.80205.80-1.25%16,074,380
Oct 24, 2025204.30214.60204.30208.40208.402.56%35,975,893
Oct 23, 2025206.70206.90202.50203.20203.20-1.45%22,035,902
Oct 22, 2025211.00212.50206.20206.20206.20-1.95%21,142,020
Oct 21, 2025212.30212.50208.20210.30210.30-0.80%17,454,523
Oct 20, 2025206.80212.60203.50212.00212.003.01%23,568,309
Oct 17, 2025206.90207.90200.90205.80205.80-0.96%20,701,509
Oct 16, 2025209.10212.50207.10207.80207.80-0.62%19,364,471
Oct 15, 2025209.50210.40206.10209.10209.100.19%24,226,563
Oct 14, 2025212.70215.20208.10208.70208.70-1.18%24,197,277
Oct 13, 2025212.50214.60210.80211.20211.20-2.04%19,636,325
Oct 10, 2025216.80218.50215.20215.60215.60-0.37%13,624,453
Oct 9, 2025220.00220.30215.20216.40216.40-0.05%17,757,958
Oct 8, 2025223.90225.20215.60216.50216.50-3.39%27,539,897
Oct 7, 2025221.20226.20220.80224.10224.101.49%18,983,048
Oct 6, 2025224.00227.70220.20220.80220.80-0.67%20,771,386
Oct 3, 2025225.60226.50221.90222.30222.30-0.76%20,262,522
Oct 2, 2025221.50226.30221.20224.00224.001.68%20,012,930
Oct 1, 2025216.60221.70216.00220.30220.301.76%19,061,770
Sep 30, 2025216.80218.80215.20216.50216.500.60%20,133,418
Sep 29, 2025218.20220.00214.30215.20215.20-1.74%19,113,933
Sep 26, 2025223.90224.60218.30219.00219.00-2.19%20,189,320
Sep 25, 2025226.00228.60223.10223.90223.90-0.36%13,213,749
Sep 24, 2025227.60228.20221.70224.70224.70-1.19%20,650,469
Sep 23, 2025230.50232.20227.10227.40227.40-2.74%16,767,701
Sep 22, 2025238.30238.60233.70233.80233.800.52%16,182,609
Sep 19, 2025230.50234.10227.90232.60232.601.22%17,665,299
Sep 18, 2025232.50236.20229.50229.80229.80-0.17%24,889,016
Sep 17, 2025232.70233.40230.10230.20230.20-0.99%16,183,124
Sep 16, 2025234.40234.50229.50232.50232.50-0.56%22,676,863
Sep 15, 2025222.20234.20218.00233.80233.805.03%33,720,702
Sep 12, 2025220.90223.10218.80222.60222.600.77%12,074,295
Sep 11, 2025225.90227.20219.50220.90220.90-0.85%22,032,855
Sep 10, 2025223.00223.10218.10222.80222.800.91%25,141,322
Sep 9, 2025221.60225.00217.10220.80220.800.27%28,898,098
Sep 8, 2025221.40227.00219.50220.20220.20-2.52%15,821,324
Sep 5, 2025232.00233.30225.80225.90225.90-2.25%18,469,453
Sep 4, 2025231.60233.20229.70231.10231.100.04%13,153,609
Sep 3, 2025236.20236.20228.60231.00231.00-1.95%17,593,735
Sep 2, 2025246.70247.60225.00235.60235.60-4.23%32,470,967
Sep 1, 2025249.20250.25245.70246.00246.00-1.20%17,764,134
Aug 29, 2025253.25253.75248.00249.00249.00-1.48%16,232,522
Aug 28, 2025255.75258.50252.50252.75252.75-0.88%11,953,689
Aug 27, 2025259.75260.50255.00255.00255.00-1.16%19,374,501
Aug 26, 2025261.00263.50258.00258.00258.00-1.24%36,110,232
Aug 25, 2025261.75264.75261.00261.25261.250.29%17,832,634
Aug 22, 2025262.75262.75259.50260.50260.50-0.48%9,908,470
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