Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey
· Delayed Price · Currency is TRY 195.80
-1.50 (-0.76%)
At close: Dec 5, 2025
IST:PGSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.60 | 198.90 | 195.00 | 195.80 | 195.80 | -0.76% | 16,803,389 |
| Dec 4, 2025 | 202.40 | 204.30 | 197.00 | 197.30 | 197.30 | -2.18% | 20,870,030 |
| Dec 3, 2025 | 206.50 | 207.70 | 201.70 | 201.70 | 201.70 | -1.90% | 26,926,680 |
| Dec 2, 2025 | 205.00 | 206.60 | 204.20 | 205.60 | 205.60 | 0.59% | 15,844,910 |
| Dec 1, 2025 | 200.40 | 204.50 | 200.10 | 204.40 | 204.40 | 1.69% | 15,747,080 |
| Nov 28, 2025 | 202.90 | 204.30 | 200.60 | 201.00 | 201.00 | -0.99% | 18,693,914 |
| Nov 27, 2025 | 205.10 | 206.30 | 202.80 | 203.00 | 203.00 | -0.44% | 16,237,460 |
| Nov 26, 2025 | 205.00 | 205.90 | 203.80 | 203.90 | 203.90 | -0.29% | 12,810,630 |
| Nov 25, 2025 | 205.10 | 209.40 | 203.50 | 204.50 | 204.50 | -0.24% | 26,059,510 |
| Nov 24, 2025 | 205.20 | 208.40 | 202.80 | 205.00 | 205.00 | -0.29% | 22,126,230 |
| Nov 21, 2025 | 206.00 | 206.40 | 204.40 | 205.60 | 205.60 | -0.63% | 10,465,400 |
| Nov 20, 2025 | 207.00 | 209.10 | 205.40 | 206.90 | 206.90 | 0.49% | 14,554,670 |
| Nov 19, 2025 | 203.50 | 207.10 | 202.90 | 205.90 | 205.90 | 1.58% | 24,533,190 |
| Nov 18, 2025 | 203.50 | 205.70 | 202.30 | 202.70 | 202.70 | -0.64% | 13,101,610 |
| Nov 17, 2025 | 207.00 | 208.30 | 203.00 | 204.00 | 204.00 | - | 18,695,690 |
| Nov 14, 2025 | 203.80 | 206.00 | 201.80 | 204.00 | 204.00 | -0.29% | 14,214,500 |
| Nov 13, 2025 | 202.50 | 206.70 | 202.50 | 204.60 | 204.60 | 1.59% | 16,489,510 |
| Nov 12, 2025 | 203.30 | 203.90 | 201.00 | 201.40 | 201.40 | -0.20% | 10,867,140 |
| Nov 11, 2025 | 205.70 | 208.90 | 196.90 | 201.80 | 201.80 | -1.80% | 25,622,740 |
| Nov 10, 2025 | 213.10 | 213.50 | 205.40 | 205.50 | 205.50 | -2.84% | 22,673,530 |
| Nov 7, 2025 | 215.00 | 215.90 | 210.00 | 211.50 | 211.50 | -0.98% | 16,447,370 |
| Nov 6, 2025 | 214.00 | 215.10 | 211.00 | 213.60 | 213.60 | 0.42% | 19,075,860 |
| Nov 5, 2025 | 214.00 | 215.00 | 211.20 | 212.70 | 212.70 | -0.51% | 16,877,860 |
| Nov 4, 2025 | 213.00 | 215.30 | 212.00 | 213.80 | 213.80 | 0.14% | 20,511,950 |
| Nov 3, 2025 | 210.60 | 213.50 | 210.30 | 213.50 | 213.50 | 1.67% | 25,888,690 |
| Oct 31, 2025 | 206.50 | 210.30 | 206.40 | 210.00 | 210.00 | 1.74% | 21,249,810 |
| Oct 30, 2025 | 205.90 | 208.10 | 205.90 | 206.40 | 206.40 | 0.58% | 12,607,370 |
| Oct 28, 2025 | 205.30 | 206.30 | 205.10 | 205.20 | 205.20 | -0.29% | 5,558,619 |
| Oct 27, 2025 | 208.00 | 208.70 | 204.80 | 205.80 | 205.80 | -1.25% | 16,074,380 |
| Oct 24, 2025 | 204.30 | 214.60 | 204.30 | 208.40 | 208.40 | 2.56% | 35,975,890 |
| Oct 23, 2025 | 206.70 | 206.90 | 202.50 | 203.20 | 203.20 | -1.45% | 22,035,900 |
| Oct 22, 2025 | 211.00 | 212.50 | 206.20 | 206.20 | 206.20 | -1.95% | 21,142,020 |
| Oct 21, 2025 | 212.30 | 212.50 | 208.20 | 210.30 | 210.30 | -0.80% | 17,454,390 |
| Oct 20, 2025 | 206.80 | 212.60 | 203.50 | 212.00 | 212.00 | 3.01% | 23,568,300 |
| Oct 17, 2025 | 206.90 | 207.90 | 200.90 | 205.80 | 205.80 | -0.96% | 20,701,500 |
| Oct 16, 2025 | 209.10 | 212.50 | 207.10 | 207.80 | 207.80 | -0.62% | 19,364,470 |
| Oct 15, 2025 | 209.50 | 210.40 | 206.10 | 209.10 | 209.10 | 0.19% | 24,226,560 |
| Oct 14, 2025 | 212.70 | 215.20 | 208.10 | 208.70 | 208.70 | -1.18% | 24,197,270 |
| Oct 13, 2025 | 212.50 | 214.60 | 210.80 | 211.20 | 211.20 | -2.04% | 19,636,320 |
| Oct 10, 2025 | 216.80 | 218.50 | 215.20 | 215.60 | 215.60 | -0.37% | 13,624,450 |
| Oct 9, 2025 | 220.00 | 220.30 | 215.20 | 216.40 | 216.40 | -0.05% | 17,757,950 |
| Oct 8, 2025 | 223.90 | 225.20 | 215.60 | 216.50 | 216.50 | -3.39% | 27,539,890 |
| Oct 7, 2025 | 221.20 | 226.20 | 220.80 | 224.10 | 224.10 | 1.49% | 18,983,040 |
| Oct 6, 2025 | 224.00 | 227.70 | 220.20 | 220.80 | 220.80 | -0.67% | 20,771,380 |
| Oct 3, 2025 | 225.60 | 226.50 | 221.90 | 222.30 | 222.30 | -0.76% | 20,262,520 |
| Oct 2, 2025 | 221.50 | 226.30 | 221.20 | 224.00 | 224.00 | 1.68% | 20,012,930 |
| Oct 1, 2025 | 216.60 | 221.70 | 216.00 | 220.30 | 220.30 | 1.76% | 19,061,770 |
| Sep 30, 2025 | 216.80 | 218.80 | 215.20 | 216.50 | 216.50 | 0.60% | 20,133,410 |
| Sep 29, 2025 | 218.20 | 220.00 | 214.30 | 215.20 | 215.20 | -1.74% | 19,113,930 |
| Sep 26, 2025 | 223.90 | 224.60 | 218.30 | 219.00 | 219.00 | -2.19% | 20,189,320 |
| Sep 25, 2025 | 226.00 | 228.60 | 223.10 | 223.90 | 223.90 | -0.36% | 13,213,740 |
| Sep 24, 2025 | 227.60 | 228.20 | 221.70 | 224.70 | 224.70 | -1.19% | 20,650,460 |
| Sep 23, 2025 | 230.50 | 232.20 | 227.10 | 227.40 | 227.40 | -2.74% | 16,767,700 |
| Sep 22, 2025 | 238.30 | 238.60 | 233.70 | 233.80 | 233.80 | 0.52% | 16,182,600 |
| Sep 19, 2025 | 230.50 | 234.10 | 227.90 | 232.60 | 232.60 | 1.22% | 17,665,290 |
| Sep 18, 2025 | 232.50 | 236.20 | 229.50 | 229.80 | 229.80 | -0.17% | 24,889,010 |
| Sep 17, 2025 | 232.70 | 233.40 | 230.10 | 230.20 | 230.20 | -0.99% | 16,183,120 |
| Sep 16, 2025 | 234.40 | 234.50 | 229.50 | 232.50 | 232.50 | -0.56% | 22,676,860 |
| Sep 15, 2025 | 222.20 | 234.20 | 218.00 | 233.80 | 233.80 | 5.03% | 33,720,700 |
| Sep 12, 2025 | 220.90 | 223.10 | 218.80 | 222.60 | 222.60 | 0.77% | 12,074,290 |
| Sep 11, 2025 | 225.90 | 227.20 | 219.50 | 220.90 | 220.90 | -0.85% | 22,032,850 |
| Sep 10, 2025 | 223.00 | 223.10 | 218.10 | 222.80 | 222.80 | 0.91% | 25,141,320 |
| Sep 9, 2025 | 221.60 | 225.00 | 217.10 | 220.80 | 220.80 | 0.27% | 28,898,090 |
| Sep 8, 2025 | 221.40 | 227.00 | 219.50 | 220.20 | 220.20 | -2.52% | 15,821,320 |
| Sep 5, 2025 | 232.00 | 233.30 | 225.80 | 225.90 | 225.90 | -2.25% | 18,469,450 |
| Sep 4, 2025 | 231.60 | 233.20 | 229.70 | 231.10 | 231.10 | 0.04% | 13,153,600 |
| Sep 3, 2025 | 236.20 | 236.20 | 228.60 | 231.00 | 231.00 | -1.95% | 17,593,730 |
| Sep 2, 2025 | 246.70 | 247.60 | 225.00 | 235.60 | 235.60 | -4.23% | 32,470,960 |
| Sep 1, 2025 | 249.20 | 250.25 | 245.70 | 246.00 | 246.00 | -1.20% | 17,764,130 |
| Aug 29, 2025 | 253.25 | 253.75 | 248.00 | 249.00 | 249.00 | -1.48% | 16,232,520 |
| Aug 28, 2025 | 255.75 | 258.50 | 252.50 | 252.75 | 252.75 | -0.88% | 11,953,680 |
| Aug 27, 2025 | 259.75 | 260.50 | 255.00 | 255.00 | 255.00 | -1.16% | 19,374,500 |
| Aug 26, 2025 | 261.00 | 263.50 | 258.00 | 258.00 | 258.00 | -1.24% | 36,110,230 |
| Aug 25, 2025 | 261.75 | 264.75 | 261.00 | 261.25 | 261.25 | 0.29% | 17,832,630 |
| Aug 22, 2025 | 262.75 | 262.75 | 259.50 | 260.50 | 260.50 | -0.48% | 9,908,470 |
| Aug 21, 2025 | 260.50 | 262.50 | 259.00 | 261.75 | 261.75 | 1.16% | 13,984,530 |
| Aug 20, 2025 | 257.50 | 261.25 | 256.50 | 258.75 | 258.75 | 0.78% | 17,034,010 |
| Aug 19, 2025 | 257.50 | 260.00 | 256.25 | 256.75 | 256.75 | 0.10% | 15,900,080 |
| Aug 18, 2025 | 258.50 | 259.25 | 254.75 | 256.50 | 256.50 | -0.48% | 14,844,220 |
| Aug 15, 2025 | 253.00 | 259.00 | 252.75 | 257.75 | 257.75 | 1.98% | 18,943,470 |
| Aug 14, 2025 | 258.00 | 260.75 | 252.75 | 252.75 | 252.75 | -1.65% | 16,814,740 |
| Aug 13, 2025 | 260.00 | 262.25 | 257.00 | 257.00 | 257.00 | -4.10% | 26,143,750 |
| Aug 12, 2025 | 274.00 | 274.00 | 263.75 | 268.00 | 268.00 | -2.19% | 23,276,080 |
| Aug 11, 2025 | 266.00 | 274.50 | 263.25 | 274.00 | 274.00 | 3.89% | 21,646,270 |
| Aug 8, 2025 | 257.25 | 264.50 | 255.75 | 263.75 | 263.75 | 0.76% | 23,601,610 |
| Aug 7, 2025 | 260.00 | 262.50 | 257.25 | 261.75 | 261.75 | 1.36% | 16,710,740 |
| Aug 6, 2025 | 254.25 | 260.00 | 254.25 | 258.25 | 258.25 | 2.18% | 22,869,990 |
| Aug 5, 2025 | 254.75 | 255.25 | 252.00 | 252.75 | 252.75 | -0.30% | 8,039,682 |
| Aug 4, 2025 | 251.50 | 256.25 | 251.00 | 253.50 | 253.50 | 1.44% | 10,583,660 |
| Aug 1, 2025 | 253.00 | 253.00 | 248.30 | 249.90 | 249.90 | -0.83% | 8,794,613 |
| Jul 31, 2025 | 247.30 | 252.00 | 246.60 | 252.00 | 252.00 | 2.52% | 11,794,870 |
| Jul 30, 2025 | 251.00 | 254.25 | 245.80 | 245.80 | 245.80 | -1.97% | 13,305,490 |
| Jul 29, 2025 | 253.75 | 255.25 | 250.75 | 250.75 | 250.75 | -0.99% | 6,936,057 |
| Jul 28, 2025 | 255.25 | 258.75 | 252.50 | 253.25 | 253.25 | -0.59% | 10,024,700 |
| Jul 25, 2025 | 264.00 | 264.25 | 254.75 | 254.75 | 254.75 | -3.41% | 13,532,550 |
| Jul 24, 2025 | 263.75 | 265.75 | 259.75 | 263.75 | 263.75 | 0.29% | 14,193,760 |
| Jul 23, 2025 | 265.75 | 266.75 | 262.50 | 263.00 | 263.00 | -0.66% | 9,129,918 |
| Jul 22, 2025 | 266.50 | 268.00 | 262.25 | 264.75 | 264.75 | -0.28% | 13,503,880 |
| Jul 21, 2025 | 263.00 | 266.75 | 262.25 | 265.50 | 265.50 | 2.02% | 13,793,850 |
| Jul 18, 2025 | 262.00 | 263.25 | 258.50 | 260.25 | 260.25 | -0.19% | 9,074,492 |