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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8187
CLOSE 5.7916
Low
LOW 4.0531
High
HIGH 7.7871
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 6.9523 | 7.2633 | 6.9155 | 7.1937 |
| 01/02/2018 | 7.2224 | 7.3738 | 7.0914 | 7.3656 |
| 01/03/2018 | 7.3656 | 7.5088 | 7.206 | 7.2265 |
| 01/04/2018 | 7.2592 | 7.4351 | 7.2592 | 7.386 |
| 01/07/2018 | 7.4392 | 7.5088 | 7.3779 | 7.4147 |
| 01/08/2018 | 7.3656 | 7.4106 | 7.2469 | 7.2592 |
| 01/09/2018 | 7.2469 | 7.2469 | 6.9891 | 7.0873 |
| 01/10/2018 | 7.1323 | 7.3328 | 7.0832 | 7.3042 |
| 01/11/2018 | 7.3656 | 7.4147 | 7.0832 | 7.116 |
| 01/14/2018 | 6.9114 | 7.0996 | 6.719 | 6.7231 |
| 01/15/2018 | 6.7518 | 7.0137 | 6.5758 | 6.9564 |
| 01/16/2018 | 6.9809 | 7.1323 | 6.8909 | 7.0464 |
| 01/17/2018 | 7.075 | 7.1119 | 6.9114 | 6.9196 |
| 01/18/2018 | 6.9277 | 7.0137 | 6.76 | 6.7641 |
| 01/21/2018 | 6.7804 | 6.8745 | 6.7231 | 6.8664 |
| 01/22/2018 | 6.9359 | 6.9973 | 6.8745 | 6.8991 |
| 01/23/2018 | 6.9441 | 6.9687 | 6.8254 | 6.8418 |
| 01/24/2018 | 6.8418 | 6.8582 | 6.6577 | 6.6904 |
| 01/25/2018 | 6.6945 | 6.8091 | 6.6127 | 6.6454 |
| 01/28/2018 | 6.674 | 6.9646 | 6.674 | 6.94 |
| 01/29/2018 | 6.9523 | 7.0791 | 6.8418 | 7.0178 |
| 01/30/2018 | 7.0382 | 7.4188 | 7.0382 | 7.3083 |
| 01/31/2018 | 7.3656 | 7.6316 | 7.3615 | 7.5211 |
| 02/01/2018 | 7.5211 | 7.5538 | 7.4106 | 7.4597 |
| 02/04/2018 | 7.427 | 7.5702 | 7.3574 | 7.4679 |
| 02/05/2018 | 7.2633 | 7.3656 | 7.0628 | 7.341 |
| 02/06/2018 | 7.3901 | 7.4597 | 7.1814 | 7.1855 |
| 02/07/2018 | 7.2224 | 7.2346 | 6.9277 | 6.9359 |
| 02/08/2018 | 6.7968 | 7.1201 | 6.7763 | 7.075 |
| 02/11/2018 | 7.1078 | 7.2837 | 7.0996 | 7.206 |
| 02/12/2018 | 7.2387 | 7.3083 | 6.9727 | 6.9727 |
| 02/13/2018 | 7.0341 | 7.0996 | 6.8336 | 6.8377 |
| 02/14/2018 | 6.9318 | 7.0382 | 6.9277 | 7.0137 |
| 02/15/2018 | 7.0873 | 7.1282 | 6.94 | 6.9809 |
| 02/18/2018 | 7.0587 | 7.1119 | 6.9359 | 7.1037 |
| 02/19/2018 | 7.0996 | 7.1078 | 6.8336 | 6.85 |
| 02/20/2018 | 6.9768 | 7.1242 | 6.9236 | 7.0791 |
| 02/21/2018 | 7.071 | 7.2551 | 7.0423 | 7.1773 |
| 02/22/2018 | 7.2142 | 7.3001 | 7.1405 | 7.161 |
| 02/25/2018 | 7.2224 | 7.3656 | 7.1855 | 7.3656 |
| 02/26/2018 | 7.3983 | 7.3983 | 7.2346 | 7.2346 |
| 02/27/2018 | 7.2101 | 7.3247 | 7.2019 | 7.2551 |
| 02/28/2018 | 7.2224 | 7.2756 | 7.0464 | 7.1242 |
| 03/01/2018 | 7.1405 | 7.1651 | 7.0178 | 7.0259 |
| 03/04/2018 | 7.0341 | 7.386 | 7.0341 | 7.2919 |
| 03/05/2018 | 7.3247 | 7.5906 | 7.2183 | 7.3819 |
| 03/06/2018 | 7.3819 | 7.4679 | 7.2142 | 7.2428 |
| 03/07/2018 | 7.2428 | 7.2837 | 7.1242 | 7.1364 |
| 03/08/2018 | 7.1692 | 7.2183 | 7.1201 | 7.1323 |
| 03/11/2018 | 7.2019 | 7.3451 | 7.1855 | 7.2756 |
| 03/12/2018 | 7.2796 | 7.5252 | 7.2796 | 7.4842 |
| 03/13/2018 | 7.4924 | 7.7748 | 7.4883 | 7.6397 |
| 03/14/2018 | 7.6397 | 7.7871 | 7.5865 | 7.6152 |
| 03/15/2018 | 7.6561 | 7.6807 | 7.3574 | 7.4392 |
| 03/18/2018 | 7.4679 | 7.4679 | 7.1937 | 7.2469 |
| 03/19/2018 | 7.3083 | 7.4761 | 7.2674 | 7.386 |
| 03/20/2018 | 7.4065 | 7.5047 | 7.386 | 7.3901 |
| 03/21/2018 | 7.4433 | 7.4924 | 7.3369 | 7.3369 |
| 03/22/2018 | 7.2592 | 7.2919 | 7.1446 | 7.2387 |
| 03/25/2018 | 7.4065 | 7.4597 | 7.296 | 7.3042 |
| 03/26/2018 | 7.3819 | 7.4147 | 7.161 | 7.161 |
| 03/27/2018 | 7.1405 | 7.2387 | 7.0423 | 7.0587 |
| 03/28/2018 | 7.0914 | 7.3369 | 7.0628 | 7.3206 |
| 03/29/2018 | 7.3206 | 7.3942 | 7.2633 | 7.296 |
| 04/01/2018 | 7.341 | 7.341 | 7.2715 | 7.2837 |
| 04/02/2018 | 7.2919 | 7.341 | 7.2265 | 7.2551 |
| 04/03/2018 | 7.3042 | 7.3206 | 7.1692 | 7.2715 |
| 04/04/2018 | 7.2756 | 7.3042 | 7.2265 | 7.3042 |
| 04/05/2018 | 7.2919 | 7.5293 | 7.2551 | 7.5129 |
| 04/08/2018 | 7.5456 | 7.6234 | 7.2674 | 7.3533 |
| 04/09/2018 | 7.3819 | 7.4065 | 7.0791 | 7.2183 |
| 04/10/2018 | 7.1978 | 7.2715 | 6.6699 | 6.9523 |
| 04/11/2018 | 6.9564 | 6.9973 | 6.715 | 6.7395 |
| 04/12/2018 | 6.7845 | 6.8541 | 6.4858 | 6.5635 |
| 04/15/2018 | 6.5881 | 6.719 | 6.5881 | 6.629 |
| 04/16/2018 | 6.6945 | 6.7722 | 6.2812 | 6.363 |
| 04/17/2018 | 6.363 | 6.7477 | 6.3017 | 6.7313 |
| 04/18/2018 | 6.7722 | 6.7968 | 6.6658 | 6.6781 |
| 04/19/2018 | 6.715 | 6.715 | 6.4081 | 6.4081 |
| 04/23/2018 | 6.4203 | 6.4408 | 6.1748 | 6.1748 |
| 04/24/2018 | 6.363 | 6.363 | 5.9579 | 6.0766 |
| 04/25/2018 | 6.093 | 6.1462 | 5.8802 | 5.9989 |
| 04/26/2018 | 6.0152 | 6.1953 | 6.0029 | 6.0766 |
| 04/29/2018 | 6.093 | 6.1625 | 5.7452 | 5.7697 |
| 05/01/2018 | 5.7779 | 5.827 | 5.5937 | 5.7492 |
| 05/02/2018 | 5.7574 | 5.8925 | 5.696 | 5.7452 |
| 05/03/2018 | 5.7329 | 5.7902 | 5.5733 | 5.6101 |
| 05/06/2018 | 5.6265 | 5.6879 | 5.471 | 5.4874 |
| 05/07/2018 | 5.4955 | 5.5733 | 5.34 | 5.3441 |
| 05/08/2018 | 5.2664 | 5.6388 | 5.0986 | 5.5856 |
| 05/09/2018 | 5.6101 | 5.7165 | 5.2377 | 5.6551 |
| 05/10/2018 | 5.7083 | 5.7861 | 5.5242 | 5.5856 |
| 05/13/2018 | 5.5856 | 5.7615 | 5.5692 | 5.692 |
| 05/14/2018 | 5.6715 | 5.7615 | 5.6019 | 5.6469 |
| 05/15/2018 | 5.6469 | 5.6838 | 5.4669 | 5.5406 |
| 05/16/2018 | 5.5651 | 5.7165 | 5.5651 | 5.6347 |
| 05/17/2018 | 5.6469 | 5.7124 | 5.6306 | 5.6674 |
| 05/20/2018 | 5.6592 | 5.7001 | 5.5487 | 5.5733 |
| 05/21/2018 | 5.6183 | 5.6429 | 5.4014 | 5.4383 |
| 05/22/2018 | 5.4055 | 5.4219 | 5.205 | 5.2091 |
| 05/23/2018 | 5.3605 | 5.3605 | 4.8695 | 4.8817 |
| 05/24/2018 | 4.9186 | 5.2541 | 4.8285 | 5.2541 |
| 05/27/2018 | 5.3646 | 5.5569 | 5.3646 | 5.5569 |
| 05/28/2018 | 5.5692 | 5.7697 | 5.4669 | 5.5733 |
| 05/29/2018 | 5.5569 | 5.7902 | 5.5406 | 5.6347 |
| 05/30/2018 | 5.6674 | 5.8229 | 5.4014 | 5.4505 |
| 05/31/2018 | 5.4955 | 5.4996 | 5.115 | 5.3278 |
| 06/03/2018 | 5.34 | 5.5978 | 5.34 | 5.4955 |
| 06/04/2018 | 5.5119 | 5.5897 | 5.2787 | 5.2868 |
| 06/05/2018 | 5.3196 | 5.34 | 5.115 | 5.3155 |
| 06/06/2018 | 5.3196 | 5.3891 | 5.1886 | 5.336 |
| 06/07/2018 | 5.3073 | 5.3073 | 4.9677 | 4.9759 |
| 06/10/2018 | 4.9881 | 5.1354 | 4.8163 | 5.0863 |
| 06/11/2018 | 5.0741 | 5.2173 | 4.9022 | 4.9554 |
| 06/12/2018 | 4.9104 | 5.0822 | 4.8654 | 4.894 |
| 06/13/2018 | 4.8326 | 4.9881 | 4.8245 | 4.9881 |
| 06/17/2018 | 4.9718 | 5.0209 | 4.8122 | 4.8858 |
| 06/18/2018 | 4.8449 | 5.0168 | 4.8204 | 4.9636 |
| 06/19/2018 | 4.939 | 4.9799 | 4.849 | 4.9718 |
| 06/20/2018 | 4.9718 | 5.0495 | 4.9513 | 5.0004 |
| 06/21/2018 | 5.0127 | 5.115 | 4.9186 | 5.025 |
| 06/24/2018 | 5.2623 | 5.3073 | 4.8531 | 4.9186 |
| 06/25/2018 | 4.9308 | 4.9718 | 4.8163 | 4.8858 |
| 06/26/2018 | 4.894 | 5.07 | 4.8736 | 5.0495 |
| 06/27/2018 | 5.0454 | 5.0822 | 4.9759 | 4.9963 |
| 06/28/2018 | 5.0209 | 5.1723 | 4.9922 | 5.0372 |
| 07/01/2018 | 5.0291 | 5.2377 | 5.0045 | 5.1764 |
| 07/02/2018 | 5.1764 | 5.381 | 5.1764 | 5.2173 |
| 07/03/2018 | 5.2296 | 5.4055 | 5.1723 | 5.2909 |
| 07/04/2018 | 5.3196 | 5.4833 | 5.3196 | 5.3851 |
| 07/05/2018 | 5.4096 | 5.4546 | 5.3032 | 5.3196 |
| 07/08/2018 | 5.3973 | 5.4669 | 5.336 | 5.3728 |
| 07/09/2018 | 5.2418 | 5.4014 | 5.1518 | 5.1518 |
| 07/10/2018 | 5.1477 | 5.1477 | 4.7262 | 4.7754 |
| 07/11/2018 | 4.7876 | 4.894 | 4.6035 | 4.7508 |
| 07/12/2018 | 4.7631 | 4.8613 | 4.7099 | 4.8285 |
| 07/15/2018 | 4.9104 | 5.0004 | 4.8572 | 4.9349 |
| 07/16/2018 | 4.9718 | 5.471 | 4.9513 | 5.471 |
| 07/17/2018 | 5.4751 | 5.7042 | 5.4137 | 5.561 |
| 07/18/2018 | 5.6265 | 5.6715 | 5.4833 | 5.561 |
| 07/19/2018 | 5.5856 | 5.6265 | 5.516 | 5.5651 |
| 07/22/2018 | 5.6019 | 5.7615 | 5.6019 | 5.6756 |
| 07/23/2018 | 5.7247 | 5.8229 | 5.5201 | 5.6019 |
| 07/24/2018 | 5.6674 | 6.048 | 5.6142 | 5.9907 |
| 07/25/2018 | 6.0152 | 6.1012 | 5.8311 | 5.8761 |
| 07/26/2018 | 5.8925 | 6.0561 | 5.8352 | 5.9743 |
| 07/29/2018 | 5.9866 | 6.0766 | 5.8393 | 5.872 |
| 07/30/2018 | 5.8843 | 6.0029 | 5.8434 | 5.9088 |
| 07/31/2018 | 5.9211 | 6.1953 | 5.8556 | 6.1462 |
| 08/01/2018 | 6.0357 | 6.0807 | 5.9252 | 5.9416 |
| 08/02/2018 | 5.9702 | 6.2485 | 5.9661 | 6.1584 |
| 08/05/2018 | 6.1462 | 6.3753 | 6.1175 | 6.1584 |
| 08/06/2018 | 6.2198 | 6.3508 | 6.2035 | 6.3426 |
| 08/07/2018 | 6.363 | 6.5063 | 6.2935 | 6.3017 |
| 08/08/2018 | 6.1789 | 6.4326 | 6.1789 | 6.1953 |
| 08/09/2018 | 6.1748 | 6.2198 | 5.2746 | 5.9538 |
| 08/12/2018 | 5.9129 | 6.0275 | 5.0986 | 5.4423 |
| 08/13/2018 | 5.872 | 5.8761 | 5.4014 | 5.4628 |
| 08/14/2018 | 5.6551 | 5.6674 | 5.0331 | 5.0577 |
| 08/15/2018 | 5.1764 | 5.1968 | 4.7467 | 4.7876 |
| 08/16/2018 | 4.7794 | 4.7794 | 4.3334 | 4.5503 |
| 08/19/2018 | 4.5708 | 4.8817 | 4.5708 | 4.7958 |
| 08/26/2018 | 4.9554 | 4.9922 | 4.8695 | 4.9104 |
| 08/27/2018 | 4.9431 | 5.0577 | 4.8899 | 5.0454 |
| 08/28/2018 | 5.0372 | 5.0372 | 4.9227 | 4.9308 |
| 08/30/2018 | 4.9145 | 4.939 | 4.8204 | 4.8777 |
| 09/02/2018 | 4.8695 | 5.3155 | 4.8285 | 5.2541 |
| 09/03/2018 | 5.2868 | 5.3851 | 5.1723 | 5.1968 |
| 09/04/2018 | 5.1968 | 5.471 | 5.1968 | 5.4628 |
| 09/05/2018 | 5.516 | 5.6469 | 5.4792 | 5.4955 |
| 09/06/2018 | 5.5242 | 5.5856 | 5.3728 | 5.4792 |
| 09/09/2018 | 5.4955 | 5.5242 | 5.3073 | 5.3073 |
| 09/10/2018 | 5.3196 | 5.4751 | 5.3196 | 5.4669 |
| 09/11/2018 | 5.4874 | 5.5774 | 5.2787 | 5.3155 |
| 09/12/2018 | 5.34 | 5.4505 | 5.1518 | 5.426 |
| 09/13/2018 | 5.4628 | 5.4955 | 5.34 | 5.3769 |
| 09/16/2018 | 5.3728 | 5.471 | 5.3687 | 5.4096 |
| 09/17/2018 | 5.4137 | 5.561 | 5.4137 | 5.4833 |
| 09/18/2018 | 5.5283 | 5.5651 | 5.5242 | 5.5528 |
| 09/19/2018 | 5.561 | 5.5733 | 5.3973 | 5.4055 |
| 09/20/2018 | 5.4219 | 5.4996 | 5.4178 | 5.4914 |
| 09/23/2018 | 5.516 | 5.6879 | 5.471 | 5.6674 |
| 09/24/2018 | 5.692 | 5.782 | 5.5978 | 5.6224 |
| 09/25/2018 | 5.651 | 5.7206 | 5.6019 | 5.651 |
| 09/26/2018 | 5.6674 | 5.7574 | 5.6551 | 5.7001 |
| 09/27/2018 | 5.7083 | 5.7206 | 5.516 | 5.5406 |
| 09/30/2018 | 5.5651 | 5.6265 | 5.4423 | 5.4423 |
| 10/01/2018 | 5.4546 | 5.4669 | 5.2664 | 5.2746 |
| 10/02/2018 | 5.2746 | 5.4137 | 5.2337 | 5.2337 |
| 10/03/2018 | 5.2377 | 5.2623 | 4.9063 | 4.9268 |
| 10/04/2018 | 4.9308 | 5.0454 | 4.8817 | 5.0413 |
| 10/07/2018 | 5.0331 | 5.1395 | 4.9308 | 5.0986 |
| 10/08/2018 | 5.115 | 5.1764 | 5.0127 | 5.0291 |
| 10/09/2018 | 5.0741 | 5.0741 | 4.7999 | 4.7999 |
| 10/10/2018 | 4.7835 | 4.9349 | 4.7262 | 4.8736 |
| 10/11/2018 | 4.9513 | 5.0822 | 4.8654 | 5.0782 |
| 10/14/2018 | 5.1477 | 5.25 | 5.1436 | 5.2255 |
| 10/15/2018 | 5.1682 | 5.1682 | 4.9636 | 5.0086 |
| 10/16/2018 | 5.0372 | 5.0536 | 4.7222 | 4.7467 |
| 10/17/2018 | 4.7508 | 4.8736 | 4.6444 | 4.6649 |
| 10/18/2018 | 4.7058 | 4.714 | 4.5135 | 4.5216 |
| 10/21/2018 | 4.5421 | 4.6321 | 4.3825 | 4.4316 |
| 10/22/2018 | 4.4153 | 4.4153 | 4.2229 | 4.358 |
| 10/23/2018 | 4.3866 | 4.5053 | 4.3866 | 4.4357 |
| 10/24/2018 | 4.3784 | 4.5585 | 4.3293 | 4.5585 |
| 10/25/2018 | 4.5789 | 4.5912 | 4.3989 | 4.3989 |
| 10/29/2018 | 4.4071 | 4.5176 | 4.1861 | 4.2229 |
| 10/30/2018 | 4.2679 | 4.3048 | 4.0838 | 4.1002 |
| 10/31/2018 | 4.1002 | 4.2843 | 4.0531 | 4.2761 |
| 11/01/2018 | 4.3375 | 4.5789 | 4.2639 | 4.5626 |
| 11/04/2018 | 4.5708 | 4.6649 | 4.4725 | 4.6649 |
| 11/05/2018 | 4.669 | 4.7917 | 4.5503 | 4.6117 |
| 11/06/2018 | 4.628 | 4.7467 | 4.6035 | 4.7222 |
| 11/07/2018 | 4.7467 | 4.7835 | 4.5462 | 4.5462 |
| 11/08/2018 | 4.5585 | 4.6567 | 4.4971 | 4.6117 |
| 11/11/2018 | 4.6485 | 4.7181 | 4.5626 | 4.5953 |
| 11/12/2018 | 4.5667 | 4.7344 | 4.5503 | 4.7222 |
| 11/13/2018 | 4.7426 | 4.8531 | 4.7385 | 4.7713 |
| 11/14/2018 | 4.7876 | 4.8122 | 4.6567 | 4.7303 |
| 11/15/2018 | 4.7508 | 4.8326 | 4.7508 | 4.7631 |
| 11/18/2018 | 4.7672 | 4.8613 | 4.7631 | 4.8163 |
| 11/19/2018 | 4.8081 | 4.8163 | 4.5953 | 4.6239 |
| 11/20/2018 | 4.6444 | 4.7303 | 4.6239 | 4.6812 |
| 11/21/2018 | 4.6812 | 4.6935 | 4.6076 | 4.6199 |
| 11/22/2018 | 4.6239 | 4.8899 | 4.6239 | 4.849 |
| 11/25/2018 | 4.8695 | 5.0372 | 4.8572 | 4.9636 |
| 11/26/2018 | 4.9881 | 5.0659 | 4.9308 | 5.0577 |
| 11/27/2018 | 5.0577 | 5.2296 | 5.0372 | 5.205 |
| 11/28/2018 | 5.2787 | 5.2909 | 5.1027 | 5.1273 |
| 11/29/2018 | 5.1191 | 5.1968 | 5.0741 | 5.1764 |
| 12/02/2018 | 5.205 | 5.2337 | 4.9472 | 5.0127 |
| 12/03/2018 | 5.0127 | 5.0495 | 4.8367 | 4.8654 |
| 12/04/2018 | 4.849 | 5.0495 | 4.7713 | 5.0086 |
| 12/05/2018 | 4.9922 | 5.0536 | 4.8981 | 5.0331 |
| 12/06/2018 | 5.0536 | 5.1027 | 4.9104 | 4.984 |
| 12/09/2018 | 4.984 | 5.0986 | 4.9308 | 5.0004 |
| 12/10/2018 | 4.9963 | 5.0413 | 4.9063 | 4.9513 |
| 12/11/2018 | 4.8899 | 4.9022 | 4.6199 | 4.6199 |
| 12/12/2018 | 4.6321 | 4.7385 | 4.493 | 4.5667 |
| 12/13/2018 | 4.5626 | 4.5708 | 4.4193 | 4.4398 |
| 12/16/2018 | 4.4603 | 4.5053 | 4.3784 | 4.3825 |
| 12/17/2018 | 4.3825 | 4.5708 | 4.3825 | 4.5708 |
| 12/18/2018 | 4.5912 | 4.7262 | 4.5871 | 4.7222 |
| 12/19/2018 | 4.6526 | 4.759 | 4.5912 | 4.7222 |
| 12/20/2018 | 4.7385 | 4.8122 | 4.6567 | 4.7631 |
| 12/23/2018 | 4.7754 | 4.849 | 4.7262 | 4.7385 |
| 12/24/2018 | 4.7385 | 4.7876 | 4.7181 | 4.7222 |
| 12/25/2018 | 4.7385 | 4.7672 | 4.6812 | 4.7099 |
| 12/26/2018 | 4.7672 | 4.7958 | 4.714 | 4.7222 |
| 12/27/2018 | 4.7426 | 4.7549 | 4.6526 | 4.6771 |
| 12/30/2018 | 4.6894 | 4.7262 | 4.6485 | 4.6894 |