Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey · Delayed Price · Currency is TRY 163.30
-1.40 (-0.85%)
Jul 21, 2026, 6:09 PM GMT+3
IST:PGSUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 165.60 | 166.00 | 164.20 | 164.60 | - | -0.06% | 2,920,642 |
| Jul 20, 2026 | 166.40 | 166.40 | 163.40 | 164.70 | 164.70 | -1.08% | 11,259,998 |
| Jul 17, 2026 | 167.30 | 168.70 | 165.80 | 166.50 | 166.50 | -0.72% | 7,511,853 |
| Jul 16, 2026 | 166.10 | 169.40 | 165.60 | 167.70 | 167.70 | 1.02% | 10,215,550 |
| Jul 14, 2026 | 164.60 | 166.40 | 162.90 | 166.00 | 166.00 | 0.36% | 9,838,711 |
| Jul 13, 2026 | 168.70 | 168.70 | 164.30 | 165.40 | 165.40 | -2.82% | 11,047,150 |
| Jul 10, 2026 | 167.20 | 170.50 | 166.90 | 170.20 | 170.20 | 1.73% | 11,446,888 |
| Jul 9, 2026 | 167.00 | 167.30 | 165.00 | 167.30 | 167.30 | 0.78% | 10,396,523 |
| Jul 8, 2026 | 172.50 | 172.50 | 165.90 | 166.00 | 166.00 | -4.65% | 16,635,812 |
| Jul 7, 2026 | 174.20 | 177.80 | 173.30 | 174.10 | 174.10 | -0.40% | 16,229,751 |
| Jul 6, 2026 | 175.00 | 178.40 | 174.40 | 174.80 | 174.80 | 0.40% | 15,068,826 |
| Jul 3, 2026 | 177.60 | 177.70 | 173.90 | 174.10 | 174.10 | -1.64% | 9,272,893 |
| Jul 2, 2026 | 177.40 | 179.10 | 176.80 | 177.00 | 177.00 | 0.23% | 10,340,427 |
| Jul 1, 2026 | 175.10 | 177.80 | 173.90 | 176.60 | 176.60 | 0.86% | 11,108,590 |
| Jun 30, 2026 | 177.30 | 177.90 | 174.60 | 175.10 | 175.10 | -1.13% | 10,255,470 |
| Jun 29, 2026 | 180.10 | 180.20 | 176.80 | 177.10 | 177.10 | -1.67% | 8,149,690 |
| Jun 26, 2026 | 180.20 | 181.30 | 177.30 | 180.10 | 180.10 | -0.33% | 8,847,827 |
| Jun 25, 2026 | 178.80 | 183.30 | 178.50 | 180.70 | 180.70 | 2.09% | 13,507,357 |
| Jun 24, 2026 | 178.50 | 178.80 | 175.00 | 177.00 | 177.00 | -0.62% | 8,464,150 |
| Jun 23, 2026 | 181.70 | 182.00 | 177.30 | 178.10 | 178.10 | -2.41% | 9,602,331 |
| Jun 22, 2026 | 184.50 | 185.00 | 182.30 | 182.50 | 182.50 | -0.65% | 7,505,492 |
| Jun 19, 2026 | 182.00 | 186.30 | 181.40 | 183.70 | 183.70 | -0.54% | 16,012,710 |
| Jun 18, 2026 | 182.00 | 184.90 | 182.00 | 184.70 | 184.70 | 2.61% | 11,247,770 |
| Jun 17, 2026 | 185.20 | 185.60 | 180.00 | 180.00 | 180.00 | -2.17% | 8,482,928 |
| Jun 16, 2026 | 181.20 | 187.20 | 180.20 | 184.00 | 184.00 | 1.55% | 19,521,068 |
| Jun 15, 2026 | 183.30 | 183.30 | 179.90 | 181.20 | 181.20 | 5.35% | 17,444,149 |
| Jun 12, 2026 | 170.10 | 174.40 | 168.50 | 172.00 | 172.00 | 3.93% | 23,502,370 |
| Jun 11, 2026 | 166.80 | 167.80 | 163.60 | 165.50 | 165.50 | -0.78% | 8,415,745 |
| Jun 10, 2026 | 168.40 | 169.40 | 165.90 | 166.80 | 166.80 | -1.24% | 7,656,082 |
| Jun 9, 2026 | 170.40 | 170.80 | 168.00 | 168.90 | 168.90 | -0.65% | 9,226,231 |
| Jun 8, 2026 | 166.80 | 170.60 | 165.70 | 170.00 | 170.00 | 0.83% | 8,090,083 |
| Jun 5, 2026 | 171.50 | 171.80 | 167.70 | 168.60 | 168.60 | -1.52% | 7,843,804 |
| Jun 4, 2026 | 171.00 | 172.40 | 169.50 | 171.20 | 171.20 | 0.71% | 9,564,254 |
| Jun 3, 2026 | 171.20 | 173.20 | 169.80 | 170.00 | 170.00 | -1.28% | 10,401,590 |
| Jun 2, 2026 | 169.40 | 173.00 | 169.40 | 172.20 | 172.20 | 2.26% | 10,896,490 |
| Jun 1, 2026 | 171.50 | 172.50 | 168.10 | 168.40 | 168.40 | -1.00% | 10,232,890 |
| May 26, 2026 | 172.50 | 172.70 | 170.10 | 170.10 | 170.10 | -1.51% | 3,951,093 |
| May 25, 2026 | 173.10 | 173.80 | 171.10 | 172.70 | 172.70 | 2.74% | 14,689,420 |
| May 22, 2026 | 162.90 | 169.40 | 161.50 | 168.10 | 168.10 | 3.19% | 24,388,210 |
| May 21, 2026 | 173.40 | 173.60 | 162.90 | 162.90 | 162.90 | -6.06% | 8,895,783 |
| May 20, 2026 | 171.20 | 174.10 | 169.10 | 173.40 | 173.40 | 1.05% | 9,423,514 |
| May 18, 2026 | 176.50 | 176.50 | 171.60 | 171.60 | 171.60 | -2.83% | 11,004,380 |
| May 15, 2026 | 178.00 | 178.10 | 175.60 | 176.60 | 176.60 | -1.01% | 6,353,847 |
| May 14, 2026 | 177.90 | 180.30 | 177.90 | 178.40 | 178.40 | 0.79% | 8,516,620 |
| May 13, 2026 | 180.50 | 181.70 | 177.00 | 177.00 | 177.00 | -1.61% | 10,415,990 |
| May 12, 2026 | 183.00 | 184.70 | 179.90 | 179.90 | 179.90 | -2.76% | 12,343,770 |
| May 11, 2026 | 185.90 | 185.90 | 184.30 | 185.00 | 185.00 | -0.91% | 11,466,980 |
| May 8, 2026 | 186.20 | 188.10 | 184.20 | 186.70 | 186.70 | -0.43% | 14,732,350 |
| May 7, 2026 | 185.40 | 188.20 | 185.40 | 187.50 | 187.50 | 1.74% | 13,130,490 |
| May 6, 2026 | 181.80 | 187.60 | 180.40 | 184.30 | 184.30 | 3.13% | 24,157,690 |