Pegasus Hava Tasimaciligi Anonim Sirketi (IST:PGSUS)
Turkey
· Delayed Price · Currency is TRY 180.60
+0.10 (0.06%)
Apr 29, 2026, 3:05 PM GMT+3
IST:PGSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 185.80 | 185.90 | 182.40 | 182.40 | - | -1.94% | 5,295,521 |
| Apr 27, 2026 | 188.40 | 189.80 | 185.60 | 186.00 | 186.00 | -1.64% | 12,094,925 |
| 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% | 32,820,718 |
| Apr 16, 2026 | 190.10 | 191.40 | 184.90 | 186.00 | 186.00 | -1.22% | 15,848,055 |
| 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% | 20,505,621 |
| 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% | 16,415,393 |
| 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% | 10,504,753 |
| 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 |
| Mar 4, 2026 | 181.00 | 183.70 | 178.90 | 181.80 | 181.80 | 0.22% | 19,770,450 |
| Mar 3, 2026 | 183.30 | 188.90 | 181.30 | 181.40 | 181.40 | -2.00% | 22,148,220 |
| Mar 2, 2026 | 178.20 | 186.60 | 178.20 | 185.10 | 185.10 | -5.80% | 20,724,670 |
| Feb 27, 2026 | 203.90 | 204.20 | 196.50 | 196.50 | 196.50 | -2.82% | 28,260,020 |
| Feb 26, 2026 | 198.70 | 205.30 | 197.20 | 202.20 | 202.20 | 1.97% | 25,662,230 |
| Feb 25, 2026 | 200.70 | 201.70 | 198.30 | 198.30 | 198.30 | -0.70% | 20,084,626 |
| Feb 24, 2026 | 203.00 | 203.20 | 199.50 | 199.70 | 199.70 | -1.77% | 21,929,010 |
| Feb 23, 2026 | 208.00 | 208.40 | 202.30 | 203.30 | 203.30 | -0.44% | 22,981,090 |
| Feb 20, 2026 | 202.90 | 204.90 | 200.60 | 204.20 | 204.20 | 1.09% | 32,137,310 |
| Feb 19, 2026 | 212.30 | 212.80 | 201.90 | 202.00 | 202.00 | -4.27% | 40,688,280 |
| Feb 18, 2026 | 223.30 | 224.10 | 210.90 | 211.00 | 211.00 | -5.38% | 56,037,000 |
| Feb 17, 2026 | 223.70 | 224.90 | 219.60 | 223.00 | 223.00 | -0.45% | 44,930,310 |
| Feb 16, 2026 | 220.30 | 226.10 | 219.90 | 224.00 | 224.00 | 2.71% | 47,308,950 |
| Feb 13, 2026 | 217.50 | 221.50 | 216.70 | 218.10 | 218.10 | 0.28% | 49,699,900 |
| Feb 12, 2026 | 208.20 | 221.10 | 208.20 | 217.50 | 217.50 | 5.07% | 59,896,680 |
| Feb 11, 2026 | 206.30 | 209.30 | 205.20 | 207.00 | 207.00 | -0.38% | 29,992,256 |
| Feb 10, 2026 | 209.50 | 211.50 | 207.20 | 207.80 | 207.80 | -0.67% | 28,685,400 |
| Feb 9, 2026 | 209.00 | 210.40 | 207.70 | 209.20 | 209.20 | 1.06% | 31,649,930 |
| Feb 6, 2026 | 205.00 | 207.70 | 200.90 | 207.00 | 207.00 | 0.88% | 32,983,462 |
| Feb 5, 2026 | 207.30 | 208.20 | 204.90 | 205.20 | 205.20 | -1.11% | 28,770,710 |
| Feb 4, 2026 | 211.00 | 211.40 | 205.90 | 207.50 | 207.50 | -0.91% | 39,403,586 |
| Feb 3, 2026 | 204.00 | 209.70 | 203.90 | 209.40 | 209.40 | 3.31% | 40,984,650 |
| Feb 2, 2026 | 202.00 | 205.80 | 198.80 | 202.70 | 202.70 | -0.39% | 41,128,720 |
| Jan 30, 2026 | 202.00 | 204.30 | 199.40 | 203.50 | 203.50 | 0.89% | 37,468,400 |
| Jan 29, 2026 | 200.50 | 205.00 | 199.70 | 201.70 | 201.70 | 1.41% | 42,987,310 |
| Jan 28, 2026 | 197.50 | 201.60 | 197.50 | 198.90 | 198.90 | 0.86% | 33,373,270 |
| Jan 27, 2026 | 201.40 | 202.20 | 197.20 | 197.20 | 197.20 | -1.94% | 24,096,310 |
| Jan 26, 2026 | 202.20 | 204.00 | 200.00 | 201.10 | 201.10 | -1.03% | 22,601,630 |
| Jan 23, 2026 | 203.50 | 205.60 | 202.60 | 203.20 | 203.20 | 0.20% | 23,195,430 |
| Jan 22, 2026 | 201.70 | 203.50 | 199.00 | 202.80 | 202.80 | 1.30% | 24,096,740 |
| Jan 21, 2026 | 199.80 | 200.80 | 197.80 | 200.20 | 200.20 | 0.35% | 20,389,830 |
| Jan 20, 2026 | 203.10 | 203.20 | 198.60 | 199.50 | 199.50 | -1.82% | 20,340,760 |
| Jan 19, 2026 | 203.50 | 205.70 | 202.10 | 203.20 | 203.20 | 0.84% | 25,862,340 |
| Jan 16, 2026 | 201.50 | 204.10 | 200.40 | 201.50 | 201.50 | 1.21% | 25,362,485 |
| Jan 15, 2026 | 197.20 | 200.40 | 195.70 | 199.10 | 199.10 | 1.01% | 22,073,890 |
| Jan 14, 2026 | 201.90 | 202.30 | 195.90 | 197.10 | 197.10 | -2.09% | 16,921,210 |
| Jan 13, 2026 | 204.50 | 204.80 | 200.10 | 201.30 | 201.30 | -1.52% | 20,361,904 |
| Jan 12, 2026 | 204.70 | 206.20 | 203.10 | 204.40 | 204.40 | -0.15% | 19,823,640 |
| Jan 9, 2026 | 209.70 | 210.20 | 203.40 | 204.70 | 204.70 | -0.82% | 21,269,970 |
| Jan 8, 2026 | 205.20 | 207.20 | 201.20 | 206.40 | 206.40 | 0.63% | 17,519,490 |
| Jan 7, 2026 | 207.70 | 209.30 | 204.00 | 205.10 | 205.10 | -0.82% | 24,231,180 |
| Jan 6, 2026 | 199.00 | 207.20 | 199.00 | 206.80 | 206.80 | 4.13% | 23,999,970 |
| Jan 5, 2026 | 195.50 | 198.80 | 194.10 | 198.60 | 198.60 | 1.85% | 18,017,760 |
| Jan 2, 2026 | 192.60 | 196.00 | 192.50 | 195.00 | 195.00 | 1.72% | 13,826,370 |
| Dec 31, 2025 | 193.00 | 195.50 | 191.70 | 191.70 | 191.70 | -0.26% | 13,745,140 |
| Dec 30, 2025 | 195.70 | 196.30 | 191.60 | 192.20 | 192.20 | -1.64% | 17,912,220 |
| Dec 29, 2025 | 203.40 | 203.40 | 195.30 | 195.40 | 195.40 | -4.45% | 19,540,270 |
| Dec 26, 2025 | 206.60 | 206.60 | 203.50 | 204.50 | 204.50 | -0.97% | 7,540,648 |
| Dec 25, 2025 | 207.30 | 208.30 | 206.30 | 206.50 | 206.50 | 0.15% | 5,556,206 |
| Dec 24, 2025 | 207.10 | 207.70 | 205.10 | 206.20 | 206.20 | -0.39% | 10,897,833 |
| Dec 23, 2025 | 209.00 | 209.30 | 206.10 | 207.00 | 207.00 | -1.15% | 11,074,590 |
| Dec 22, 2025 | 215.50 | 215.70 | 209.20 | 209.40 | 209.40 | -2.24% | 14,826,807 |
| Dec 19, 2025 | 211.50 | 214.20 | 210.70 | 214.20 | 214.20 | 1.37% | 13,980,940 |
| Dec 18, 2025 | 209.70 | 214.40 | 209.20 | 211.30 | 211.30 | 1.05% | 21,959,140 |
| Dec 17, 2025 | 207.20 | 210.50 | 205.50 | 209.10 | 209.10 | 0.72% | 18,442,680 |
| Dec 16, 2025 | 208.00 | 209.20 | 206.50 | 207.60 | 207.60 | 0.29% | 17,885,250 |
| Dec 15, 2025 | 205.60 | 207.70 | 203.70 | 207.00 | 207.00 | 0.93% | 16,480,700 |
| Dec 12, 2025 | 203.30 | 206.20 | 203.30 | 205.10 | 205.10 | 1.18% | 14,853,912 |
| Dec 11, 2025 | 203.20 | 205.00 | 201.90 | 202.70 | 202.70 | -0.05% | 14,975,340 |
| Dec 10, 2025 | 202.70 | 205.70 | 202.50 | 202.80 | 202.80 | 0.05% | 20,951,390 |
| Dec 9, 2025 | 203.50 | 203.90 | 202.00 | 202.70 | 202.70 | -0.30% | 12,600,980 |
| Dec 8, 2025 | 200.00 | 204.30 | 199.20 | 203.30 | 203.30 | 3.83% | 30,029,771 |
| Dec 5, 2025 | 197.60 | 198.90 | 195.00 | 195.80 | 195.80 | -0.76% | 16,803,389 |