Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey · Delayed Price · Currency is TRY 147.60
-2.60 (-1.73%)
Sep 18, 2026, 6:09 PM GMT+3
IST:PGSUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,552,619 |
| 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% | 9,410,100 |
| Aug 20, 2026 | 150.30 | 151.60 | 149.20 | 149.60 | 149.60 | -0.33% | 7,116,658 |
| Aug 19, 2026 | 148.60 | 151.40 | 148.10 | 150.10 | 150.10 | 0.54% | 11,248,951 |
| Aug 18, 2026 | 151.00 | 151.00 | 148.30 | 149.30 | 149.30 | -1.26% | 6,857,580 |
| Aug 17, 2026 | 151.70 | 153.60 | 150.10 | 151.20 | 151.20 | -0.33% | 7,844,901 |
| Aug 14, 2026 | 152.20 | 153.30 | 150.60 | 151.70 | 151.70 | -0.33% | 8,074,426 |
| Aug 13, 2026 | 150.00 | 152.90 | 149.00 | 152.20 | 152.20 | 0.20% | 11,664,644 |
| Aug 12, 2026 | 149.70 | 153.20 | 149.30 | 151.90 | 151.90 | 1.47% | 9,453,881 |
| Aug 11, 2026 | 151.30 | 151.40 | 148.50 | 149.70 | 149.70 | -1.06% | 8,471,657 |
| Aug 10, 2026 | 153.60 | 153.90 | 150.90 | 151.30 | 151.30 | -1.43% | 6,195,273 |
| Aug 7, 2026 | 154.70 | 155.00 | 152.10 | 153.50 | 153.50 | -0.78% | 7,435,201 |
| Aug 6, 2026 | 156.80 | 157.30 | 154.30 | 154.70 | 154.70 | -1.15% | 7,129,238 |
| Aug 5, 2026 | 158.20 | 158.20 | 154.10 | 156.50 | 156.50 | -1.51% | 10,401,730 |
| Aug 4, 2026 | 156.50 | 159.70 | 154.30 | 158.90 | 158.90 | 1.47% | 14,473,115 |
| Aug 3, 2026 | 156.10 | 158.40 | 154.90 | 156.60 | 156.60 | 2.35% | 11,903,353 |
| Jul 31, 2026 | 149.60 | 153.40 | 149.30 | 153.00 | 153.00 | 2.89% | 10,782,986 |
| Jul 30, 2026 | 153.30 | 154.00 | 148.40 | 148.70 | 148.70 | -3.19% | 12,530,607 |
| Jul 29, 2026 | 159.70 | 160.00 | 153.60 | 153.60 | 153.60 | -3.82% | 13,982,956 |
| Jul 28, 2026 | 162.30 | 164.10 | 158.70 | 159.70 | 159.70 | -1.18% | 10,302,290 |
| Jul 27, 2026 | 164.60 | 167.00 | 161.60 | 161.60 | 161.60 | - | 12,284,270 |
| Jul 24, 2026 | 160.20 | 163.00 | 159.90 | 161.60 | 161.60 | 0.75% | 9,746,993 |
| Jul 23, 2026 | 162.90 | 163.30 | 160.10 | 160.40 | 160.40 | -1.60% | 10,705,377 |
| Jul 22, 2026 | 163.30 | 163.70 | 162.50 | 163.00 | 163.00 | -0.18% | 7,409,350 |
| Jul 21, 2026 | 165.60 | 166.00 | 162.20 | 163.30 | 163.30 | -0.85% | 8,295,816 |
| 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 |