Skip to main content
Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey flag Turkey · Delayed Price · Currency is TRY
196.50
-5.70 (-2.82%)
At close: Feb 27, 2026

IST:PGSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026203.90204.20196.50196.50196.50-2.82%28,260,020
Feb 26, 2026198.70205.30197.20202.20202.201.97%25,662,230
Feb 25, 2026200.70201.70198.30198.30198.30-0.70%20,084,626
Feb 24, 2026203.00203.20199.50199.70199.70-1.77%21,929,010
Feb 23, 2026208.00208.40202.30203.30203.30-0.44%22,981,090
Feb 20, 2026202.90204.90200.60204.20204.201.09%32,137,310
Feb 19, 2026212.30212.80201.90202.00202.00-4.27%40,688,280
Feb 18, 2026223.30224.10210.90211.00211.00-5.38%56,037,000
Feb 17, 2026223.70224.90219.60223.00223.00-0.45%44,930,310
Feb 16, 2026220.30226.10219.90224.00224.002.71%47,308,950
Feb 13, 2026217.50221.50216.70218.10218.100.28%49,699,900
Feb 12, 2026208.20221.10208.20217.50217.505.07%59,896,680
Feb 11, 2026206.30209.30205.20207.00207.00-0.38%29,992,256
Feb 10, 2026209.50211.50207.20207.80207.80-0.67%28,685,400
Feb 9, 2026209.00210.40207.70209.20209.201.06%31,649,930
Feb 6, 2026205.00207.70200.90207.00207.000.88%32,983,462
Feb 5, 2026207.30208.20204.90205.20205.20-1.11%28,770,710
Feb 4, 2026211.00211.40205.90207.50207.50-0.91%39,403,586
Feb 3, 2026204.00209.70203.90209.40209.403.31%40,984,650
Feb 2, 2026202.00205.80198.80202.70202.70-0.39%41,128,720
Jan 30, 2026202.00204.30199.40203.50203.500.89%37,468,400
Jan 29, 2026200.50205.00199.70201.70201.701.41%42,987,310
Jan 28, 2026197.50201.60197.50198.90198.900.86%33,373,270
Jan 27, 2026201.40202.20197.20197.20197.20-1.94%24,096,310
Jan 26, 2026202.20204.00200.00201.10201.10-1.03%22,601,630
Jan 23, 2026203.50205.60202.60203.20203.200.20%23,195,430
Jan 22, 2026201.70203.50199.00202.80202.801.30%24,096,740
Jan 21, 2026199.80200.80197.80200.20200.200.35%20,389,830
Jan 20, 2026203.10203.20198.60199.50199.50-1.82%20,340,760
Jan 19, 2026203.50205.70202.10203.20203.200.84%25,862,340
Jan 16, 2026201.50204.10200.40201.50201.501.21%25,362,485
Jan 15, 2026197.20200.40195.70199.10199.101.01%22,073,890
Jan 14, 2026201.90202.30195.90197.10197.10-2.09%16,921,210
Jan 13, 2026204.50204.80200.10201.30201.30-1.52%20,361,904
Jan 12, 2026204.70206.20203.10204.40204.40-0.15%19,823,640
Jan 9, 2026209.70210.20203.40204.70204.70-0.82%21,269,970
Jan 8, 2026205.20207.20201.20206.40206.400.63%17,519,490
Jan 7, 2026207.70209.30204.00205.10205.10-0.82%24,231,180
Jan 6, 2026199.00207.20199.00206.80206.804.13%23,999,970
Jan 5, 2026195.50198.80194.10198.60198.601.85%18,017,760
Jan 2, 2026192.60196.00192.50195.00195.001.72%13,826,370
Dec 31, 2025193.00195.50191.70191.70191.70-0.26%13,745,140
Dec 30, 2025195.70196.30191.60192.20192.20-1.64%17,912,220
Dec 29, 2025203.40203.40195.30195.40195.40-4.45%19,540,270
Dec 26, 2025206.60206.60203.50204.50204.50-0.97%7,540,648
Dec 25, 2025207.30208.30206.30206.50206.500.15%5,556,206
Dec 24, 2025207.10207.70205.10206.20206.20-0.39%10,897,833
Dec 23, 2025209.00209.30206.10207.00207.00-1.15%11,074,590
Dec 22, 2025215.50215.70209.20209.40209.40-2.24%14,826,807
Dec 19, 2025211.50214.20210.70214.20214.201.37%13,980,940
Dec 18, 2025209.70214.40209.20211.30211.301.05%21,959,140
Dec 17, 2025207.20210.50205.50209.10209.100.72%18,442,680
Dec 16, 2025208.00209.20206.50207.60207.600.29%17,885,250
Dec 15, 2025205.60207.70203.70207.00207.000.93%16,480,700
Dec 12, 2025203.30206.20203.30205.10205.101.18%14,853,912
Dec 11, 2025203.20205.00201.90202.70202.70-0.05%14,975,340
Dec 10, 2025202.70205.70202.50202.80202.800.05%20,951,390
Dec 9, 2025203.50203.90202.00202.70202.70-0.30%12,600,980
Dec 8, 2025200.00204.30199.20203.30203.303.83%30,029,771
Dec 5, 2025197.60198.90195.00195.80195.80-0.76%16,803,389
Dec 4, 2025202.40204.30197.00197.30197.30-2.18%20,870,030
Dec 3, 2025206.50207.70201.70201.70201.70-1.90%26,926,680
Dec 2, 2025205.00206.60204.20205.60205.600.59%15,844,910
Dec 1, 2025200.40204.50200.10204.40204.401.69%15,747,080
Nov 28, 2025202.90204.30200.60201.00201.00-0.99%18,693,914
Nov 27, 2025205.10206.30202.80203.00203.00-0.44%16,237,460
Nov 26, 2025205.00205.90203.80203.90203.90-0.29%12,810,630
Nov 25, 2025205.10209.40203.50204.50204.50-0.24%26,059,510
Nov 24, 2025205.20208.40202.80205.00205.00-0.29%22,126,230
Nov 21, 2025206.00206.40204.40205.60205.60-0.63%10,465,400
Nov 20, 2025207.00209.10205.40206.90206.900.49%14,554,670
Nov 19, 2025203.50207.10202.90205.90205.901.58%24,533,190
Nov 18, 2025203.50205.70202.30202.70202.70-0.64%13,101,610
Nov 17, 2025207.00208.30203.00204.00204.00-18,695,690
Nov 14, 2025203.80206.00201.80204.00204.00-0.29%14,214,500
Nov 13, 2025202.50206.70202.50204.60204.601.59%16,489,510
Nov 12, 2025203.30203.90201.00201.40201.40-0.20%10,867,140
Nov 11, 2025205.70208.90196.90201.80201.80-1.80%25,622,740
Nov 10, 2025213.10213.50205.40205.50205.50-2.84%22,673,530
Nov 7, 2025215.00215.90210.00211.50211.50-0.98%16,447,370
Nov 6, 2025214.00215.10211.00213.60213.600.42%19,075,860
Nov 5, 2025214.00215.00211.20212.70212.70-0.51%16,877,860
Nov 4, 2025213.00215.30212.00213.80213.800.14%20,511,950
Nov 3, 2025210.60213.50210.30213.50213.501.67%25,888,690
Oct 31, 2025206.50210.30206.40210.00210.001.74%21,249,810
Oct 30, 2025205.90208.10205.90206.40206.400.58%12,607,370
Oct 28, 2025205.30206.30205.10205.20205.20-0.29%5,558,619
Oct 27, 2025208.00208.70204.80205.80205.80-1.25%16,074,380
Oct 24, 2025204.30214.60204.30208.40208.402.56%35,975,890
Oct 23, 2025206.70206.90202.50203.20203.20-1.45%22,035,900
Oct 22, 2025211.00212.50206.20206.20206.20-1.95%21,142,020
Oct 21, 2025212.30212.50208.20210.30210.30-0.80%17,454,390
Oct 20, 2025206.80212.60203.50212.00212.003.01%23,568,300
Oct 17, 2025206.90207.90200.90205.80205.80-0.96%20,701,500
Oct 16, 2025209.10212.50207.10207.80207.80-0.62%19,364,470
Oct 15, 2025209.50210.40206.10209.10209.100.19%24,226,560
Oct 14, 2025212.70215.20208.10208.70208.70-1.18%24,197,270
Oct 13, 2025212.50214.60210.80211.20211.20-2.04%19,636,320
Oct 10, 2025216.80218.50215.20215.60215.60-0.37%13,624,450
Oct 9, 2025220.00220.30215.20216.40216.40-0.05%17,757,950