PGSUS
PEGASUS HAVA TAŞIMACILIĞI A.Ş.
15:10:01
183.7 ₺
-1.000 (%-0.54)
Previous Close: 184.7·
Volatility: 2.650
Day Low₺181.4
Day High₺186.3
Market Data
Spot Rate
B:183.7
A:183.8
Week over week (WoW)
+6.80%
Month over month (MoM)
+8.00%
Year to date (YTD)
-4.17%
Year over year (YoY)
-18.54%
PGSUS: PEGASUS HAVA TAŞIMACILIĞI A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.4188
CLOSE 5.4207
Low
LOW 3.7401
High
HIGH 6.9441
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 3.9078 | 3.9119 | 3.8219 | 3.8301 |
| 06/20/2017 | 3.8281 | 3.8301 | 3.7667 | 3.7974 |
| 06/21/2017 | 3.824 | 3.8485 | 3.8178 | 3.8403 |
| 06/22/2017 | 3.8485 | 3.8792 | 3.8158 | 3.826 |
| 06/27/2017 | 3.826 | 3.8669 | 3.8199 | 3.8628 |
| 06/28/2017 | 3.869 | 3.8853 | 3.8178 | 3.8178 |
| 06/29/2017 | 3.824 | 3.8587 | 3.8096 | 3.8403 |
| 07/02/2017 | 3.8567 | 3.8628 | 3.8096 | 3.8117 |
| 07/03/2017 | 3.8219 | 3.8628 | 3.8178 | 3.8465 |
| 07/04/2017 | 3.8547 | 3.8567 | 3.7851 | 3.7851 |
| 07/05/2017 | 3.7851 | 3.8137 | 3.7401 | 3.8015 |
| 07/06/2017 | 3.7933 | 3.9222 | 3.783 | 3.916 |
| 07/09/2017 | 3.9385 | 4.2598 | 3.9344 | 4.2311 |
| 07/10/2017 | 4.2679 | 4.2966 | 4.1575 | 4.1861 |
| 07/11/2017 | 4.2025 | 4.3866 | 4.2025 | 4.2966 |
| 07/12/2017 | 4.3416 | 4.3539 | 4.2598 | 4.272 |
| 07/13/2017 | 4.2925 | 4.4193 | 4.2843 | 4.3498 |
| 07/16/2017 | 4.3702 | 4.4193 | 4.3662 | 4.3784 |
| 07/17/2017 | 4.3989 | 4.4112 | 4.3007 | 4.3211 |
| 07/18/2017 | 4.3498 | 4.4725 | 4.3498 | 4.448 |
| 07/19/2017 | 4.4644 | 4.4725 | 4.3539 | 4.3702 |
| 07/20/2017 | 4.3702 | 4.5667 | 4.3048 | 4.5626 |
| 07/23/2017 | 4.583 | 4.6771 | 4.5667 | 4.6403 |
| 07/24/2017 | 4.6731 | 4.8408 | 4.6567 | 4.8367 |
| 07/25/2017 | 4.8613 | 4.9677 | 4.8613 | 4.9063 |
| 07/26/2017 | 4.9636 | 4.9759 | 4.894 | 4.894 |
| 07/27/2017 | 4.9308 | 5.0209 | 4.9104 | 4.9799 |
| 07/30/2017 | 5.0045 | 5.0209 | 4.8981 | 4.9308 |
| 07/31/2017 | 4.9431 | 5.025 | 4.7754 | 4.804 |
| 08/01/2017 | 4.8367 | 4.9431 | 4.7794 | 4.9104 |
| 08/02/2017 | 4.9268 | 4.9922 | 4.9227 | 4.9922 |
| 08/03/2017 | 5.0127 | 5.0291 | 4.939 | 4.9759 |
| 08/06/2017 | 5.0127 | 5.1273 | 4.9922 | 5.1232 |
| 08/07/2017 | 5.1518 | 5.1845 | 5.0577 | 5.0659 |
| 08/08/2017 | 5.0495 | 5.0863 | 5.0086 | 5.0331 |
| 08/09/2017 | 5.0454 | 5.1477 | 5.0004 | 5.0495 |
| 08/10/2017 | 5.0127 | 5.0863 | 4.9227 | 5.0127 |
| 08/13/2017 | 5.0986 | 5.3155 | 5.0863 | 5.3114 |
| 08/14/2017 | 5.4219 | 5.4996 | 5.1068 | 5.1559 |
| 08/15/2017 | 5.1968 | 5.3605 | 4.9963 | 5.2623 |
| 08/16/2017 | 5.3605 | 5.4178 | 5.2664 | 5.4137 |
| 08/17/2017 | 5.3605 | 5.4342 | 5.2787 | 5.3687 |
| 08/20/2017 | 5.3932 | 5.4914 | 5.3482 | 5.4874 |
| 08/21/2017 | 5.516 | 5.6142 | 5.4914 | 5.5815 |
| 08/22/2017 | 5.606 | 5.7165 | 5.5446 | 5.7001 |
| 08/23/2017 | 5.7247 | 5.8065 | 5.6592 | 5.6633 |
| 08/24/2017 | 5.7329 | 5.8024 | 5.6879 | 5.7779 |
| 08/27/2017 | 5.8065 | 5.8597 | 5.8065 | 5.8188 |
| 08/28/2017 | 5.8188 | 5.8434 | 5.7206 | 5.8311 |
| 08/30/2017 | 5.827 | 5.827 | 5.737 | 5.737 |
| 09/04/2017 | 5.7656 | 5.8147 | 5.6756 | 5.6756 |
| 09/05/2017 | 5.7042 | 5.7943 | 5.6838 | 5.7779 |
| 09/06/2017 | 5.7943 | 5.8597 | 5.7861 | 5.8515 |
| 09/07/2017 | 5.8597 | 5.9293 | 5.8352 | 5.917 |
| 09/10/2017 | 5.9416 | 6.2362 | 5.9416 | 6.2362 |
| 09/11/2017 | 6.2607 | 6.2976 | 6.1298 | 6.1994 |
| 09/12/2017 | 6.2444 | 6.2444 | 5.9784 | 5.9825 |
| 09/13/2017 | 6.0439 | 6.0725 | 5.6388 | 5.6469 |
| 09/14/2017 | 5.6429 | 5.8106 | 5.5446 | 5.7329 |
| 09/17/2017 | 5.7779 | 5.7902 | 5.3728 | 5.3728 |
| 09/18/2017 | 5.3728 | 5.5119 | 5.3114 | 5.3319 |
| 09/19/2017 | 5.381 | 5.4996 | 5.3564 | 5.4587 |
| 09/20/2017 | 5.4219 | 5.4914 | 5.3319 | 5.34 |
| 09/21/2017 | 5.3605 | 5.4096 | 5.3237 | 5.3646 |
| 09/24/2017 | 5.3196 | 5.3523 | 4.9513 | 5.0291 |
| 09/25/2017 | 5.1968 | 5.2623 | 5.0863 | 5.2623 |
| 09/26/2017 | 5.2541 | 5.2828 | 5.0741 | 5.0741 |
| 09/27/2017 | 5.0741 | 5.1968 | 5.07 | 5.1723 |
| 09/28/2017 | 5.1968 | 5.2091 | 5.0986 | 5.0986 |
| 10/01/2017 | 5.1273 | 5.2459 | 5.1027 | 5.2214 |
| 10/02/2017 | 5.2337 | 5.4014 | 5.205 | 5.336 |
| 10/03/2017 | 5.3646 | 5.4383 | 5.3482 | 5.4178 |
| 10/04/2017 | 5.4219 | 5.5119 | 5.3155 | 5.3196 |
| 10/05/2017 | 5.2991 | 5.3728 | 5.2296 | 5.3196 |
| 10/08/2017 | 4.7508 | 5.0454 | 4.5667 | 4.9881 |
| 10/09/2017 | 5.0782 | 5.2214 | 5.0782 | 5.1682 |
| 10/10/2017 | 5.1682 | 5.4833 | 5.0904 | 5.4096 |
| 10/11/2017 | 5.5242 | 5.5651 | 5.4423 | 5.5324 |
| 10/12/2017 | 5.5446 | 5.5815 | 5.4955 | 5.5037 |
| 10/15/2017 | 5.5283 | 5.7902 | 5.5283 | 5.7411 |
| 10/16/2017 | 5.7738 | 5.9416 | 5.7738 | 5.8966 |
| 10/17/2017 | 5.9538 | 6.0766 | 5.8802 | 5.9538 |
| 10/18/2017 | 5.9784 | 6.1052 | 5.9784 | 6.1052 |
| 10/19/2017 | 6.1789 | 6.1912 | 5.9538 | 6.0643 |
| 10/22/2017 | 6.093 | 6.093 | 5.9538 | 5.9907 |
| 10/23/2017 | 6.0439 | 6.0766 | 5.9006 | 5.9088 |
| 10/24/2017 | 5.917 | 6.183 | 5.917 | 6.1625 |
| 10/25/2017 | 6.1789 | 6.2607 | 6.1093 | 6.1134 |
| 10/26/2017 | 6.1093 | 6.1994 | 6.0521 | 6.138 |
| 10/29/2017 | 6.2239 | 6.2607 | 6.0848 | 6.1134 |
| 10/30/2017 | 6.1544 | 6.2239 | 6.0889 | 6.1257 |
| 10/31/2017 | 6.1748 | 6.3385 | 6.1421 | 6.3098 |
| 11/01/2017 | 6.3876 | 6.4899 | 6.3058 | 6.3426 |
| 11/02/2017 | 6.3753 | 6.4408 | 6.2116 | 6.2403 |
| 11/05/2017 | 6.3139 | 6.7313 | 6.2485 | 6.4694 |
| 11/06/2017 | 6.494 | 6.5554 | 6.2198 | 6.2198 |
| 11/07/2017 | 6.2812 | 6.3139 | 5.962 | 6.1339 |
| 11/08/2017 | 6.1789 | 6.2157 | 5.9743 | 6.0111 |
| 11/09/2017 | 5.9334 | 5.9784 | 5.606 | 5.6265 |
| 11/12/2017 | 5.6592 | 5.6756 | 5.2868 | 5.3769 |
| 11/13/2017 | 5.4301 | 5.7206 | 5.3523 | 5.6715 |
| 11/14/2017 | 5.696 | 5.8966 | 5.2868 | 5.3073 |
| 11/15/2017 | 5.3687 | 5.4505 | 5.115 | 5.2459 |
| 11/16/2017 | 5.2787 | 5.3319 | 5.0863 | 5.3196 |
| 11/19/2017 | 5.336 | 5.4137 | 5.0536 | 5.0782 |
| 11/20/2017 | 5.0086 | 5.3523 | 4.9881 | 5.3523 |
| 11/21/2017 | 5.3278 | 5.5201 | 5.2746 | 5.5201 |
| 11/22/2017 | 5.5692 | 5.6265 | 5.4219 | 5.4505 |
| 11/23/2017 | 5.4342 | 5.4792 | 5.2991 | 5.4505 |
| 11/26/2017 | 5.471 | 5.7288 | 5.4546 | 5.651 |
| 11/27/2017 | 5.651 | 5.8311 | 5.3073 | 5.3196 |
| 11/28/2017 | 5.336 | 5.471 | 5.2418 | 5.3523 |
| 11/29/2017 | 5.3973 | 5.516 | 5.3523 | 5.426 |
| 11/30/2017 | 5.4423 | 5.5037 | 5.3482 | 5.381 |
| 12/03/2017 | 5.381 | 5.7492 | 5.381 | 5.7288 |
| 12/04/2017 | 5.7902 | 5.9498 | 5.6879 | 5.9498 |
| 12/05/2017 | 6.0111 | 6.0152 | 5.8679 | 5.9498 |
| 12/06/2017 | 5.9743 | 6.3549 | 5.9579 | 6.2935 |
| 12/07/2017 | 6.3058 | 6.4612 | 6.1953 | 6.3671 |
| 12/10/2017 | 6.4285 | 6.4326 | 6.2403 | 6.2526 |
| 12/11/2017 | 6.2526 | 6.3139 | 5.9661 | 6.2607 |
| 12/12/2017 | 6.2894 | 6.3876 | 6.2116 | 6.3017 |
| 12/13/2017 | 6.3426 | 6.5308 | 6.3221 | 6.4981 |
| 12/14/2017 | 6.5185 | 6.6618 | 6.4285 | 6.6618 |
| 12/17/2017 | 6.7477 | 6.7722 | 6.629 | 6.715 |
| 12/18/2017 | 6.7395 | 6.7518 | 6.674 | 6.7109 |
| 12/19/2017 | 6.6699 | 6.7518 | 6.5881 | 6.7272 |
| 12/20/2017 | 6.7641 | 6.8623 | 6.6822 | 6.7477 |
| 12/21/2017 | 6.7559 | 6.7927 | 6.5144 | 6.5881 |
| 12/24/2017 | 6.6167 | 6.6454 | 6.3549 | 6.5308 |
| 12/25/2017 | 6.5472 | 6.6086 | 6.4653 | 6.5472 |
| 12/26/2017 | 6.5472 | 6.7968 | 6.4162 | 6.7641 |
| 12/27/2017 | 6.7927 | 6.9441 | 6.7518 | 6.9032 |
| 12/28/2017 | 6.9277 | 6.9359 | 6.7845 | 6.9155 |