Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey · Delayed Price · Currency is TRY 171.60
-5.00 (-2.83%)
May 18, 2026, 6:09 PM GMT+3
IST:PGSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 178.50 | 180.30 | 177.70 | 178.70 | 178.70 | -0.11% | 8,597,670 |
| May 4, 2026 | 181.30 | 182.00 | 178.20 | 178.90 | 178.90 | -0.94% | 8,698,729 |
| Apr 30, 2026 | 178.30 | 181.40 | 177.90 | 180.60 | 180.60 | 0.84% | 11,425,200 |
| Apr 29, 2026 | 181.10 | 182.20 | 178.60 | 179.10 | 179.10 | -0.78% | 7,175,887 |
| Apr 28, 2026 | 185.80 | 185.90 | 180.50 | 180.50 | 180.50 | -2.96% | 10,088,000 |
| Apr 27, 2026 | 188.40 | 189.80 | 185.60 | 186.00 | 186.00 | -1.64% | 12,094,920 |
| Apr 24, 2026 | 189.80 | 190.40 | 186.60 | 189.10 | 189.10 | -0.58% | 13,563,860 |
| Apr 22, 2026 | 191.60 | 192.50 | 187.50 | 190.20 | 190.20 | - | 9,994,246 |
| Apr 21, 2026 | 193.90 | 195.10 | 190.10 | 190.20 | 190.20 | -1.71% | 16,887,080 |
| Apr 20, 2026 | 191.00 | 195.30 | 190.70 | 193.50 | 193.50 | -1.73% | 21,385,260 |
| Apr 17, 2026 | 186.50 | 198.00 | 185.50 | 196.90 | 196.90 | 5.86% | 32,820,710 |
| Apr 16, 2026 | 190.10 | 191.40 | 184.90 | 186.00 | 186.00 | -1.22% | 15,848,050 |
| Apr 15, 2026 | 188.80 | 190.50 | 187.90 | 188.30 | 188.30 | 0.64% | 18,342,360 |
| Apr 14, 2026 | 185.90 | 188.80 | 185.50 | 187.10 | 187.10 | 1.85% | 20,505,620 |
| Apr 13, 2026 | 184.80 | 184.80 | 182.60 | 183.70 | 183.70 | -2.49% | 13,856,570 |
| Apr 10, 2026 | 187.00 | 188.60 | 186.50 | 188.40 | 188.40 | 1.67% | 16,415,390 |
| Apr 9, 2026 | 185.00 | 186.60 | 183.50 | 185.30 | 185.30 | -0.38% | 16,750,450 |
| Apr 8, 2026 | 185.20 | 190.60 | 184.10 | 186.00 | 186.00 | 6.29% | 32,599,540 |
| Apr 7, 2026 | 178.00 | 179.10 | 174.20 | 175.00 | 175.00 | -1.91% | 9,918,002 |
| Apr 6, 2026 | 177.00 | 180.10 | 176.60 | 178.40 | 178.40 | 1.02% | 13,171,650 |
| Apr 3, 2026 | 178.50 | 179.10 | 176.30 | 176.60 | 176.60 | -1.29% | 7,770,031 |
| Apr 2, 2026 | 176.80 | 179.40 | 175.20 | 178.90 | 178.90 | -0.28% | 11,688,350 |
| Apr 1, 2026 | 182.00 | 182.50 | 178.10 | 179.40 | 179.40 | 2.22% | 14,789,680 |
| Mar 31, 2026 | 174.50 | 176.80 | 174.20 | 175.50 | 175.50 | 0.52% | 14,540,510 |
| Mar 30, 2026 | 175.90 | 176.00 | 174.00 | 174.60 | 174.60 | -1.36% | 7,566,692 |
| Mar 27, 2026 | 178.00 | 178.40 | 174.70 | 177.00 | 177.00 | -0.34% | 7,664,200 |
| Mar 26, 2026 | 179.40 | 180.40 | 177.40 | 177.60 | 177.60 | -1.33% | 9,288,261 |
| Mar 25, 2026 | 181.80 | 183.20 | 178.50 | 180.00 | 180.00 | 0.56% | 18,272,530 |
| Mar 24, 2026 | 180.00 | 181.70 | 178.10 | 179.00 | 179.00 | -1.38% | 10,504,750 |
| Mar 23, 2026 | 173.80 | 181.50 | 169.10 | 181.50 | 181.50 | 2.25% | 25,873,100 |
| Mar 19, 2026 | 176.70 | 177.80 | 176.50 | 177.50 | 177.50 | -0.56% | 3,243,073 |
| Mar 18, 2026 | 181.20 | 181.60 | 176.90 | 178.50 | 178.50 | -0.78% | 7,090,342 |
| Mar 17, 2026 | 177.50 | 180.20 | 176.80 | 179.90 | 179.90 | 1.70% | 9,212,884 |
| Mar 16, 2026 | 177.30 | 177.90 | 174.60 | 176.90 | 176.90 | -0.23% | 7,860,643 |
| Mar 13, 2026 | 178.70 | 178.70 | 174.70 | 177.30 | 177.30 | -0.95% | 11,289,910 |
| Mar 12, 2026 | 178.50 | 181.40 | 177.50 | 179.00 | 179.00 | -0.56% | 15,562,800 |
| Mar 11, 2026 | 179.50 | 180.30 | 176.50 | 180.00 | 180.00 | 0.33% | 13,373,570 |
| Mar 10, 2026 | 182.00 | 182.60 | 178.00 | 179.40 | 179.40 | 3.34% | 25,306,920 |
| Mar 9, 2026 | 173.00 | 174.60 | 167.30 | 173.60 | 173.60 | -2.03% | 27,347,010 |
| Mar 6, 2026 | 180.70 | 182.30 | 175.60 | 177.20 | 177.20 | -1.94% | 16,142,230 |
| Mar 5, 2026 | 183.40 | 184.70 | 180.70 | 180.70 | 180.70 | -0.61% | 12,212,750 |