Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey · Delayed Price · Currency is TRY 150.60
-0.70 (-0.46%)
Aug 11, 2026, 10:05 AM GMT+3
IST:PGSUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |