PGSUS
PEGASUS HAVA TAŞIMACILIĞI A.Ş. (PGSUS)
136.500
₺
-3.700 (%-2.64)
PGSUS: PEGASUS HAVA TAŞIMACILIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for PEGASUS HAVA TAŞIMACILIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 235.6141
CLOSE 234.995
Low
LOW 191.6
High
HIGH 287.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 214.1 | 215.6 | 212.8 | 215.6 |
| 01/02/2025 | 216.9 | 225 | 216.2 | 223.7 |
| 01/05/2025 | 224.1 | 225 | 222 | 222 |
| 01/06/2025 | 221.6 | 222.9 | 218.6 | 218.6 |
| 01/07/2025 | 218.5 | 223 | 217.5 | 218.8 |
| 01/08/2025 | 219.8 | 222.7 | 218.3 | 219.5 |
| 01/09/2025 | 220.7 | 221.4 | 215.8 | 216.2 |
| 01/12/2025 | 216.1 | 217.3 | 208 | 210.3 |
| 01/13/2025 | 210.5 | 213.8 | 210.1 | 211.5 |
| 01/14/2025 | 213 | 216.8 | 211.8 | 212.9 |
| 01/15/2025 | 216.1 | 216.7 | 213.2 | 215 |
| 01/16/2025 | 215.2 | 223.5 | 214.2 | 223 |
| 01/19/2025 | 224.2 | 225.8 | 222.5 | 223.6 |
| 01/20/2025 | 222.7 | 224.2 | 219.7 | 220.5 |
| 01/21/2025 | 220.3 | 228 | 220.3 | 228 |
| 01/22/2025 | 231 | 231.8 | 226.3 | 231.2 |
| 01/23/2025 | 231 | 231.2 | 227.5 | 230.2 |
| 01/26/2025 | 228 | 232.8 | 226.3 | 231.2 |
| 01/27/2025 | 231.5 | 233.8 | 227.5 | 233.3 |
| 01/28/2025 | 234.7 | 235.7 | 228.7 | 233.3 |
| 01/29/2025 | 233.3 | 238 | 232.2 | 232.5 |
| 01/30/2025 | 232.6 | 235.2 | 232.5 | 234.5 |
| 02/02/2025 | 233 | 236.7 | 231 | 232.5 |
| 02/03/2025 | 233 | 234.8 | 222.1 | 222.2 |
| 02/04/2025 | 222.5 | 226 | 219.8 | 223.1 |
| 02/05/2025 | 224.5 | 232.2 | 224.5 | 230.5 |
| 02/06/2025 | 229.7 | 239.3 | 228.4 | 238.8 |
| 02/09/2025 | 238.8 | 239.1 | 234.2 | 235.9 |
| 02/10/2025 | 237.1 | 238.1 | 230 | 237.8 |
| 02/11/2025 | 237.8 | 239.3 | 233.3 | 238 |
| 02/12/2025 | 239.9 | 246.4 | 239.2 | 245.5 |
| 02/13/2025 | 245.4 | 246.7 | 240.8 | 242 |
| 02/16/2025 | 242 | 244.3 | 238.6 | 243.6 |
| 02/17/2025 | 243.6 | 249.1 | 242.7 | 247.1 |
| 02/18/2025 | 246.4 | 248.2 | 242.1 | 242.4 |
| 02/19/2025 | 243.1 | 247.2 | 242.2 | 243.3 |
| 02/20/2025 | 243.8 | 245.4 | 236.2 | 240 |
| 02/23/2025 | 242 | 242.6 | 238.3 | 238.5 |
| 02/24/2025 | 238.5 | 241.5 | 231.5 | 232.1 |
| 02/25/2025 | 232.1 | 234 | 230.8 | 232.5 |
| 02/26/2025 | 232.5 | 242.2 | 231.5 | 238.7 |
| 02/27/2025 | 237.9 | 241.3 | 235.6 | 239 |
| 03/02/2025 | 241.4 | 249.7 | 238.1 | 247.2 |
| 03/03/2025 | 246.4 | 252.75 | 246.4 | 251.75 |
| 03/04/2025 | 255.75 | 268 | 254.5 | 268 |
| 03/05/2025 | 269.5 | 275.75 | 267 | 275.75 |
| 03/06/2025 | 275.75 | 279.25 | 271.5 | 274 |
| 03/09/2025 | 273.75 | 277.75 | 272.75 | 276.75 |
| 03/10/2025 | 276.25 | 278.25 | 271.25 | 272 |
| 03/11/2025 | 273.75 | 277.75 | 272.25 | 273.25 |
| 03/12/2025 | 274.75 | 281.75 | 274.25 | 278.75 |
| 03/13/2025 | 281 | 287.25 | 277.5 | 282.75 |
| 03/16/2025 | 283.5 | 285 | 281.25 | 281.25 |
| 03/17/2025 | 279.5 | 284 | 278 | 281.5 |
| 03/18/2025 | 262.25 | 277 | 256.75 | 262.75 |
| 03/19/2025 | 264 | 274.75 | 261.5 | 266 |
| 03/20/2025 | 264 | 264.25 | 239.4 | 239.4 |
| 03/23/2025 | 243.6 | 258.25 | 240 | 257.25 |
| 03/24/2025 | 265 | 268.25 | 255.25 | 258.5 |
| 03/25/2025 | 257 | 259.25 | 250 | 253.5 |
| 03/26/2025 | 258 | 261 | 252.5 | 254.25 |
| 03/27/2025 | 256 | 257.75 | 248.5 | 257.75 |
| 04/01/2025 | 256.25 | 256.25 | 246.3 | 246.3 |
| 04/02/2025 | 246.3 | 251.75 | 246.2 | 246.8 |
| 04/03/2025 | 249.6 | 256 | 249.6 | 254.75 |
| 04/06/2025 | 246.2 | 263.5 | 242.8 | 260 |
| 04/07/2025 | 264.75 | 267.75 | 259.75 | 264.75 |
| 04/08/2025 | 262.25 | 271 | 261 | 266.5 |
| 04/09/2025 | 276 | 278.5 | 260.5 | 260.5 |
| 04/10/2025 | 261 | 268.25 | 259 | 266.75 |
| 04/13/2025 | 269 | 270 | 264.5 | 264.75 |
| 04/14/2025 | 266.75 | 268.75 | 260.5 | 262.75 |
| 04/15/2025 | 261 | 263.25 | 250 | 251 |
| 04/16/2025 | 251 | 255 | 247.5 | 249.3 |
| 04/17/2025 | 250.75 | 253.75 | 247.3 | 248 |
| 04/20/2025 | 249.4 | 252.5 | 246.2 | 249.7 |
| 04/21/2025 | 250.75 | 253 | 244.7 | 244.7 |
| 04/23/2025 | 245 | 246.4 | 241.5 | 244.7 |
| 04/24/2025 | 245.7 | 249.4 | 241.6 | 243 |
| 04/27/2025 | 243.6 | 244.9 | 237.7 | 237.8 |
| 04/28/2025 | 234.5 | 235.9 | 227.9 | 227.9 |
| 04/29/2025 | 228.6 | 230.1 | 222.5 | 222.9 |
| 05/01/2025 | 224.1 | 235.7 | 224.1 | 232.9 |
| 05/04/2025 | 235 | 236 | 228.9 | 234.7 |
| 05/05/2025 | 234.4 | 238.6 | 231.1 | 232.9 |
| 05/06/2025 | 231 | 232.8 | 222.2 | 226.8 |
| 05/07/2025 | 228 | 233 | 225.6 | 231.5 |
| 05/08/2025 | 234.7 | 246 | 234.6 | 244.9 |
| 05/11/2025 | 253.75 | 255 | 248.6 | 254.25 |
| 05/12/2025 | 253.75 | 254 | 250 | 250 |
| 05/13/2025 | 250.25 | 253.5 | 246.9 | 251.25 |
| 05/14/2025 | 251.25 | 252.5 | 244.1 | 245.7 |
| 05/15/2025 | 248.5 | 255.5 | 246.6 | 250.5 |
| 05/19/2025 | 250.5 | 252.75 | 245.1 | 250.5 |
| 05/20/2025 | 249.9 | 250.75 | 241.5 | 241.7 |
| 05/21/2025 | 243.4 | 246.5 | 239.9 | 244.1 |
| 05/22/2025 | 243.5 | 246.7 | 241.3 | 242.8 |
| 05/25/2025 | 245 | 245.9 | 239.7 | 240.5 |
| 05/26/2025 | 240.7 | 241.8 | 235.7 | 235.7 |
| 05/27/2025 | 235.5 | 241.3 | 234.5 | 240.2 |
| 05/28/2025 | 242.4 | 245.1 | 240.2 | 240.9 |
| 05/29/2025 | 240.6 | 244.3 | 240 | 241.2 |
| 06/01/2025 | 241.2 | 248.3 | 240 | 247 |
| 06/02/2025 | 249.1 | 253 | 247.1 | 252.25 |
| 06/03/2025 | 251.5 | 258 | 249.3 | 258 |
| 06/04/2025 | 256 | 258 | 253.5 | 257.25 |
| 06/09/2025 | 259.5 | 266.5 | 258.75 | 262.75 |
| 06/10/2025 | 262.75 | 266.5 | 260.5 | 264.25 |
| 06/11/2025 | 258 | 260.75 | 253.75 | 256.5 |
| 06/12/2025 | 237 | 244.5 | 236 | 242.5 |
| 06/15/2025 | 242.5 | 245.9 | 236.7 | 243 |
| 06/16/2025 | 242.8 | 242.9 | 236 | 236.8 |
| 06/17/2025 | 235 | 236.4 | 224.4 | 225.5 |
| 06/18/2025 | 227.4 | 227.5 | 218.1 | 218.1 |
| 06/19/2025 | 223.8 | 226.7 | 218.5 | 222.4 |
| 06/22/2025 | 218 | 219.1 | 213.6 | 214.5 |
| 06/23/2025 | 232 | 235.9 | 228.3 | 235.9 |
| 06/24/2025 | 237.6 | 242.9 | 234.7 | 239.9 |
| 06/25/2025 | 240.3 | 241.6 | 234.1 | 234.3 |
| 06/26/2025 | 233.7 | 240 | 233.5 | 240 |
| 06/29/2025 | 241.5 | 258.5 | 240.1 | 257 |
| 06/30/2025 | 257 | 260.75 | 254.25 | 257.75 |
| 07/01/2025 | 259 | 261.5 | 252.5 | 256.25 |
| 07/02/2025 | 258.75 | 260.75 | 255 | 255.75 |
| 07/03/2025 | 256.25 | 261 | 255.75 | 259.5 |
| 07/06/2025 | 255 | 259.25 | 254.75 | 257.5 |
| 07/07/2025 | 259.75 | 260 | 251.5 | 252.75 |
| 07/08/2025 | 253.25 | 257.5 | 251.5 | 256.25 |
| 07/09/2025 | 258.5 | 266 | 258.25 | 262.75 |
| 07/10/2025 | 269 | 269.25 | 261 | 262.25 |
| 07/13/2025 | 262.25 | 267.5 | 260.5 | 264 |
| 07/15/2025 | 264.5 | 267 | 251.5 | 255 |
| 07/16/2025 | 260 | 263.25 | 255 | 260.75 |
| 07/17/2025 | 262 | 263.25 | 258.5 | 260.25 |
| 07/20/2025 | 263 | 266.75 | 262.25 | 265.5 |
| 07/21/2025 | 266.5 | 268 | 262.25 | 264.75 |
| 07/22/2025 | 265.75 | 266.75 | 262.5 | 263 |
| 07/23/2025 | 263.75 | 265.75 | 259.75 | 263.75 |
| 07/24/2025 | 264 | 264.25 | 254.75 | 254.75 |
| 07/27/2025 | 255.25 | 258.75 | 252.5 | 253.25 |
| 07/28/2025 | 253.75 | 255.25 | 250.75 | 250.75 |
| 07/29/2025 | 251 | 254.25 | 245.8 | 245.8 |
| 07/30/2025 | 247.3 | 252 | 246.6 | 252 |
| 07/31/2025 | 253 | 253 | 248.3 | 249.9 |
| 08/03/2025 | 251.5 | 256.25 | 251 | 253.5 |
| 08/04/2025 | 254.75 | 255.25 | 252 | 252.75 |
| 08/05/2025 | 254.25 | 260 | 254.25 | 258.25 |
| 08/06/2025 | 260 | 262.5 | 257.25 | 261.75 |
| 08/07/2025 | 257.25 | 264.5 | 255.75 | 263.75 |
| 08/10/2025 | 266 | 274.5 | 263.25 | 274 |
| 08/11/2025 | 274 | 274 | 263.75 | 268 |
| 08/12/2025 | 260 | 262.25 | 257 | 257 |
| 08/13/2025 | 258 | 260.75 | 252.75 | 252.75 |
| 08/14/2025 | 253 | 259 | 252.75 | 257.75 |
| 08/17/2025 | 258.5 | 259.25 | 254.75 | 256.5 |
| 08/18/2025 | 257.5 | 260 | 256.25 | 256.75 |
| 08/19/2025 | 257.5 | 261.25 | 256.5 | 258.75 |
| 08/20/2025 | 260.5 | 262.5 | 259 | 261.75 |
| 08/21/2025 | 262.75 | 262.75 | 259.5 | 260.5 |
| 08/24/2025 | 261.75 | 264.75 | 261 | 261.25 |
| 08/25/2025 | 261 | 263.5 | 258 | 258 |
| 08/26/2025 | 259.75 | 260.5 | 255 | 255 |
| 08/27/2025 | 255.75 | 258.5 | 252.5 | 252.75 |
| 08/28/2025 | 253.25 | 253.75 | 248 | 249 |
| 08/31/2025 | 249.2 | 250.25 | 245.7 | 246 |
| 09/01/2025 | 246.7 | 247.6 | 225 | 235.6 |
| 09/02/2025 | 236.2 | 236.2 | 228.6 | 231 |
| 09/03/2025 | 231.6 | 233.2 | 229.7 | 231.1 |
| 09/04/2025 | 232 | 233.3 | 225.8 | 225.9 |
| 09/07/2025 | 221.4 | 227 | 219.5 | 220.2 |
| 09/08/2025 | 221.6 | 225 | 217.1 | 220.8 |
| 09/09/2025 | 223 | 223.1 | 218.1 | 222.8 |
| 09/10/2025 | 225.9 | 227.2 | 219.5 | 220.9 |
| 09/11/2025 | 220.9 | 223.1 | 218.8 | 222.6 |
| 09/14/2025 | 222.2 | 234.2 | 218 | 233.8 |
| 09/15/2025 | 234.4 | 234.5 | 229.5 | 232.5 |
| 09/16/2025 | 232.7 | 233.4 | 230.1 | 230.2 |
| 09/17/2025 | 232.5 | 236.2 | 229.5 | 229.8 |
| 09/18/2025 | 230.5 | 234.1 | 227.9 | 232.6 |
| 09/21/2025 | 238.3 | 238.6 | 233.7 | 233.8 |
| 09/22/2025 | 230.5 | 232.2 | 227.1 | 227.4 |
| 09/23/2025 | 227.6 | 228.2 | 221.7 | 224.7 |
| 09/24/2025 | 226 | 228.6 | 223.1 | 223.9 |
| 09/25/2025 | 223.9 | 224.6 | 218.3 | 219 |
| 09/28/2025 | 218.2 | 220 | 214.3 | 215.2 |
| 09/29/2025 | 216.8 | 218.8 | 215.2 | 216.5 |
| 09/30/2025 | 216.6 | 221.7 | 216 | 220.3 |
| 10/01/2025 | 221.5 | 226.3 | 221.2 | 224 |
| 10/02/2025 | 225.6 | 226.5 | 221.9 | 222.3 |
| 10/05/2025 | 224 | 227.7 | 220.2 | 220.8 |
| 10/06/2025 | 221.2 | 226.2 | 220.8 | 224.1 |
| 10/07/2025 | 223.9 | 225.2 | 215.6 | 216.5 |
| 10/08/2025 | 220 | 220.3 | 215.2 | 216.4 |
| 10/09/2025 | 216.8 | 218.5 | 215.2 | 215.6 |
| 10/12/2025 | 212.5 | 214.6 | 210.8 | 211.2 |
| 10/13/2025 | 212.7 | 215.2 | 208.1 | 208.7 |
| 10/14/2025 | 209.5 | 210.4 | 206.1 | 209.1 |
| 10/15/2025 | 209.1 | 212.5 | 207.1 | 207.8 |
| 10/16/2025 | 206.9 | 207.9 | 200.9 | 205.8 |
| 10/19/2025 | 206.8 | 212.6 | 203.5 | 212 |
| 10/20/2025 | 212.3 | 212.5 | 208.2 | 210.3 |
| 10/21/2025 | 211 | 212.5 | 206.2 | 206.2 |
| 10/22/2025 | 206.7 | 206.9 | 202.5 | 203.2 |
| 10/23/2025 | 204.3 | 214.6 | 204.3 | 208.4 |
| 10/26/2025 | 208 | 208.7 | 204.8 | 205.8 |
| 10/27/2025 | 205.3 | 206.3 | 205.1 | 205.2 |
| 10/29/2025 | 205.9 | 208.1 | 205.9 | 206.4 |
| 10/30/2025 | 206.5 | 210.3 | 206.4 | 210 |
| 11/02/2025 | 210.6 | 213.5 | 210.3 | 213.5 |
| 11/03/2025 | 213 | 215.3 | 212 | 213.8 |
| 11/04/2025 | 214 | 215 | 211.2 | 212.7 |
| 11/05/2025 | 214 | 215.1 | 211 | 213.6 |
| 11/06/2025 | 215 | 215.9 | 210 | 211.5 |
| 11/09/2025 | 213.1 | 213.5 | 205.4 | 205.5 |
| 11/10/2025 | 205.7 | 208.9 | 196.9 | 201.8 |
| 11/11/2025 | 203.3 | 203.9 | 201 | 201.4 |
| 11/12/2025 | 202.5 | 206.7 | 202.5 | 204.6 |
| 11/13/2025 | 203.8 | 206 | 201.8 | 204 |
| 11/16/2025 | 207 | 208.3 | 203 | 204 |
| 11/17/2025 | 203.5 | 205.7 | 202.3 | 202.7 |
| 11/18/2025 | 203.5 | 207.1 | 202.9 | 205.9 |
| 11/19/2025 | 207 | 209.1 | 205.4 | 206.9 |
| 11/20/2025 | 206 | 206.4 | 204.4 | 205.6 |
| 11/23/2025 | 205.2 | 208.4 | 202.8 | 205 |
| 11/24/2025 | 205.1 | 209.4 | 203.5 | 204.5 |
| 11/25/2025 | 205 | 205.9 | 203.8 | 203.9 |
| 11/26/2025 | 205.1 | 206.3 | 202.8 | 203 |
| 11/27/2025 | 202.9 | 204.3 | 200.6 | 201 |
| 11/30/2025 | 200.4 | 204.5 | 200.1 | 204.4 |
| 12/01/2025 | 205 | 206.6 | 204.2 | 205.6 |
| 12/02/2025 | 206.5 | 207.7 | 201.7 | 201.7 |
| 12/03/2025 | 202.4 | 204.3 | 197 | 197.3 |
| 12/04/2025 | 197.6 | 198.9 | 195 | 195.8 |
| 12/07/2025 | 200 | 204.3 | 199.2 | 203.3 |
| 12/08/2025 | 203.5 | 203.9 | 202 | 202.7 |
| 12/09/2025 | 202.7 | 205.7 | 202.5 | 202.8 |
| 12/10/2025 | 203.2 | 205 | 201.9 | 202.7 |
| 12/11/2025 | 203.3 | 206.2 | 203.3 | 205.1 |
| 12/14/2025 | 205.6 | 207.7 | 203.7 | 207 |
| 12/15/2025 | 208 | 209.2 | 206.5 | 207.6 |
| 12/16/2025 | 207.2 | 210.5 | 205.5 | 209.1 |
| 12/17/2025 | 209.7 | 214.4 | 209.2 | 211.3 |
| 12/18/2025 | 211.5 | 214.2 | 210.7 | 214.2 |
| 12/21/2025 | 215.5 | 215.7 | 209.2 | 209.4 |
| 12/22/2025 | 209 | 209.3 | 206.1 | 207 |
| 12/23/2025 | 207.1 | 207.7 | 205.1 | 206.2 |
| 12/24/2025 | 207.3 | 208.3 | 206.3 | 206.5 |
| 12/25/2025 | 206.6 | 206.6 | 203.5 | 204.5 |
| 12/28/2025 | 203.4 | 203.4 | 195.3 | 195.4 |
| 12/29/2025 | 195.7 | 196.3 | 191.6 | 192.2 |
| 12/30/2025 | 193 | 195.5 | 191.7 | 191.7 |