Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey · Delayed Price · Currency is TRY 115.00
-6.50 (-5.35%)
Oct 30, 2026, 6:08 PM GMT+3
IST:PGSUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 120.80 | 121.40 | 115.00 | 115.00 | 115.00 | -5.35% | 7,741,695 |
| Oct 28, 2026 | 121.70 | 122.40 | 120.40 | 121.50 | 121.50 | -0.49% | 2,233,557 |
| Oct 27, 2026 | 124.30 | 124.60 | 121.50 | 122.10 | 122.10 | -2.01% | 4,604,059 |
| Oct 26, 2026 | 125.00 | 125.40 | 123.20 | 124.60 | 124.60 | -0.08% | 3,939,327 |
| Oct 23, 2026 | 126.40 | 127.00 | 120.00 | 124.70 | 124.70 | -1.34% | 7,375,343 |
| Oct 22, 2026 | 128.50 | 130.80 | 126.30 | 126.40 | 126.40 | -2.24% | 4,667,407 |
| Oct 21, 2026 | 131.20 | 131.20 | 129.00 | 129.30 | 129.30 | -2.05% | 3,381,369 |
| Oct 20, 2026 | 127.70 | 132.20 | 126.20 | 132.00 | 132.00 | 3.37% | 5,302,693 |
| Oct 19, 2026 | 127.70 | 128.40 | 125.20 | 127.70 | 127.70 | - | 7,064,789 |
| Oct 16, 2026 | 128.10 | 128.30 | 125.50 | 127.70 | 127.70 | -1.31% | 6,294,534 |
| Oct 15, 2026 | 129.50 | 131.60 | 128.70 | 129.40 | 129.40 | -0.23% | 4,524,120 |
| Oct 14, 2026 | 132.60 | 132.70 | 129.70 | 129.70 | 129.70 | -2.19% | 4,775,821 |
| Oct 13, 2026 | 132.90 | 133.40 | 132.20 | 132.60 | 132.60 | -0.23% | 4,624,539 |
| Oct 12, 2026 | 134.80 | 135.10 | 132.90 | 132.90 | 132.90 | -1.12% | 4,316,717 |
| Oct 9, 2026 | 136.40 | 136.50 | 134.20 | 134.40 | 134.40 | -0.88% | 7,480,058 |
| Oct 8, 2026 | 136.70 | 137.10 | 133.10 | 135.60 | 135.60 | -0.66% | 6,075,114 |
| Oct 7, 2026 | 139.80 | 140.20 | 136.30 | 136.50 | 136.50 | -2.64% | 6,866,882 |
| Oct 6, 2026 | 143.00 | 143.30 | 139.50 | 140.20 | 140.20 | -1.89% | 6,858,647 |
| Oct 5, 2026 | 141.80 | 143.70 | 141.70 | 142.90 | 142.90 | 0.92% | 5,486,436 |
| Oct 2, 2026 | 140.50 | 142.10 | 139.20 | 141.60 | 141.60 | 0.78% | 5,487,210 |
| Oct 1, 2026 | 137.20 | 142.20 | 137.20 | 140.50 | 140.50 | 3.23% | 7,871,503 |
| Sep 30, 2026 | 142.40 | 143.60 | 136.00 | 136.10 | 136.10 | -4.42% | 10,168,428 |
| Sep 29, 2026 | 143.70 | 144.50 | 141.80 | 142.40 | 142.40 | -0.90% | 7,569,164 |
| Sep 28, 2026 | 145.50 | 147.10 | 141.90 | 143.70 | 143.70 | -2.04% | 6,480,425 |
| Sep 25, 2026 | 147.10 | 147.60 | 145.70 | 146.70 | 146.70 | 0.69% | 4,204,148 |
| Sep 24, 2026 | 150.20 | 151.10 | 145.50 | 145.70 | 145.70 | -3.06% | 5,318,567 |
| Sep 23, 2026 | 151.60 | 152.60 | 150.00 | 150.30 | 150.30 | -0.66% | 6,771,610 |
| Sep 22, 2026 | 151.00 | 153.60 | 150.30 | 151.30 | 151.30 | 0.07% | 9,426,317 |
| Sep 21, 2026 | 147.80 | 151.20 | 145.30 | 151.20 | 151.20 | 2.44% | 11,889,437 |
| Sep 18, 2026 | 149.80 | 151.60 | 147.20 | 147.60 | 147.60 | -1.73% | 7,753,163 |
| Sep 17, 2026 | 144.50 | 151.70 | 144.10 | 150.20 | 150.20 | 3.44% | 18,488,091 |
| Sep 16, 2026 | 150.10 | 150.30 | 140.50 | 145.20 | 145.20 | -3.20% | 16,413,278 |
| Sep 15, 2026 | 156.60 | 156.60 | 149.70 | 150.00 | 150.00 | -4.21% | 9,259,141 |
| Sep 14, 2026 | 153.70 | 160.00 | 151.10 | 156.60 | 156.60 | 1.56% | 16,567,528 |
| Sep 11, 2026 | 153.10 | 156.00 | 152.20 | 154.20 | 154.20 | 0.59% | 9,917,093 |
| Sep 10, 2026 | 155.20 | 155.80 | 151.70 | 153.30 | 153.30 | -0.90% | 6,600,830 |
| Sep 9, 2026 | 154.80 | 156.80 | 152.50 | 154.70 | 154.70 | -0.51% | 14,789,849 |
| Sep 8, 2026 | 149.40 | 155.50 | 148.90 | 155.50 | 155.50 | 4.08% | 14,251,517 |
| Sep 7, 2026 | 148.70 | 150.00 | 147.80 | 149.40 | 149.40 | 0.47% | 7,761,779 |
| Sep 4, 2026 | 148.50 | 149.00 | 146.80 | 148.70 | 148.70 | 0.34% | 8,606,104 |
| Sep 3, 2026 | 149.60 | 150.20 | 147.40 | 148.20 | 148.20 | -0.54% | 8,216,951 |
| Sep 2, 2026 | 150.80 | 154.70 | 148.90 | 149.00 | 149.00 | -1.91% | 13,212,619 |
| Sep 1, 2026 | 147.50 | 152.50 | 147.00 | 151.90 | 151.90 | 3.33% | 17,278,729 |
| Aug 31, 2026 | 150.00 | 150.10 | 146.00 | 147.00 | 147.00 | -2.52% | 13,753,931 |
| Aug 28, 2026 | 151.40 | 151.60 | 150.20 | 150.80 | 150.80 | -0.46% | 6,852,989 |
| Aug 27, 2026 | 153.80 | 154.40 | 150.50 | 151.50 | 151.50 | -1.17% | 9,846,614 |
| Aug 26, 2026 | 151.50 | 156.60 | 151.30 | 153.30 | 153.30 | 2.13% | 18,135,551 |
| Aug 25, 2026 | 150.00 | 150.80 | 149.10 | 150.10 | 150.10 | 0.33% | 8,224,878 |
| Aug 24, 2026 | 150.90 | 152.00 | 149.00 | 149.60 | 149.60 | 0.07% | 9,011,618 |
| Aug 21, 2026 | 149.90 | 151.20 | 149.20 | 149.50 | 149.50 | -0.07% | 10,053,008 |