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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.6351
CLOSE 9.6607
Low
LOW 4.3743
High
HIGH 17.7183
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 4.6894 | 4.7058 | 4.5544 | 4.5626 |
| 01/02/2019 | 4.5257 | 4.6321 | 4.3866 | 4.3989 |
| 01/03/2019 | 4.4439 | 4.4725 | 4.3743 | 4.4439 |
| 01/06/2019 | 4.4685 | 4.5544 | 4.4439 | 4.448 |
| 01/07/2019 | 4.4603 | 4.4685 | 4.403 | 4.4521 |
| 01/08/2019 | 4.4685 | 4.5176 | 4.4439 | 4.4439 |
| 01/09/2019 | 4.4644 | 4.5912 | 4.448 | 4.5216 |
| 01/10/2019 | 4.5421 | 4.5953 | 4.5298 | 4.5544 |
| 01/13/2019 | 4.5012 | 4.7222 | 4.448 | 4.6812 |
| 01/14/2019 | 4.7099 | 4.7426 | 4.6199 | 4.7181 |
| 01/15/2019 | 4.7303 | 4.7794 | 4.6608 | 4.7631 |
| 01/16/2019 | 4.7754 | 4.9022 | 4.7549 | 4.8654 |
| 01/17/2019 | 4.8695 | 5.0331 | 4.8695 | 5.0004 |
| 01/20/2019 | 5.0004 | 5.2459 | 4.9799 | 5.0331 |
| 01/21/2019 | 5.0372 | 5.2991 | 5.0372 | 5.2991 |
| 01/22/2019 | 5.3237 | 5.7697 | 5.3196 | 5.7697 |
| 01/23/2019 | 5.7738 | 6.0561 | 5.6429 | 5.7288 |
| 01/24/2019 | 5.7288 | 5.9334 | 5.6756 | 5.7983 |
| 01/27/2019 | 5.8147 | 6.0439 | 5.8147 | 6.0029 |
| 01/28/2019 | 6.0357 | 6.1298 | 5.9702 | 6.0807 |
| 01/29/2019 | 6.0848 | 6.1503 | 5.9866 | 6.1421 |
| 01/30/2019 | 6.1748 | 6.3385 | 6.1134 | 6.2035 |
| 01/31/2019 | 6.2362 | 6.2444 | 5.9047 | 5.9579 |
| 02/03/2019 | 5.9702 | 6.1052 | 5.9129 | 6.0357 |
| 02/04/2019 | 6.0561 | 6.2116 | 5.9948 | 6.0398 |
| 02/05/2019 | 6.1012 | 6.1175 | 5.8679 | 6.0602 |
| 02/06/2019 | 6.0766 | 6.1175 | 5.9457 | 6.0643 |
| 02/07/2019 | 6.0316 | 6.0971 | 5.9784 | 6.0193 |
| 02/10/2019 | 6.0971 | 6.1707 | 6.0602 | 6.1462 |
| 02/11/2019 | 6.1625 | 6.1912 | 5.9047 | 5.962 |
| 02/12/2019 | 5.9743 | 6.0234 | 5.8638 | 5.917 |
| 02/13/2019 | 5.917 | 5.9948 | 5.7983 | 5.9538 |
| 02/14/2019 | 5.9293 | 5.9579 | 5.8065 | 5.8761 |
| 02/17/2019 | 5.8761 | 5.8966 | 5.7165 | 5.7288 |
| 02/18/2019 | 5.6879 | 5.7288 | 5.5242 | 5.6756 |
| 02/19/2019 | 5.6838 | 5.8106 | 5.6633 | 5.8106 |
| 02/20/2019 | 5.8024 | 5.9498 | 5.782 | 5.8966 |
| 02/21/2019 | 5.9375 | 6.1544 | 5.8761 | 6.0889 |
| 02/24/2019 | 6.1216 | 6.3344 | 6.0439 | 6.0725 |
| 02/25/2019 | 6.0971 | 6.2403 | 6.0684 | 6.138 |
| 02/26/2019 | 6.138 | 6.1871 | 5.8515 | 5.8638 |
| 02/27/2019 | 5.8884 | 6.093 | 5.8884 | 6.0357 |
| 02/28/2019 | 6.0316 | 6.0889 | 5.8679 | 5.9334 |
| 03/03/2019 | 5.9375 | 6.048 | 5.6838 | 5.737 |
| 03/04/2019 | 5.7533 | 6.138 | 5.651 | 6.1175 |
| 03/05/2019 | 6.1175 | 6.228 | 6.0316 | 6.1871 |
| 03/06/2019 | 6.1584 | 6.6004 | 6.0561 | 6.3385 |
| 03/07/2019 | 6.3385 | 6.4858 | 6.1257 | 6.1462 |
| 03/10/2019 | 6.1625 | 6.2689 | 5.9416 | 5.9416 |
| 03/11/2019 | 6.0152 | 6.0521 | 5.9252 | 5.9252 |
| 03/12/2019 | 5.9334 | 5.9538 | 5.696 | 5.737 |
| 03/13/2019 | 5.737 | 6.007 | 5.7329 | 5.9784 |
| 03/14/2019 | 5.9989 | 6.1789 | 5.9989 | 6.1789 |
| 03/17/2019 | 6.2075 | 6.5063 | 6.2075 | 6.449 |
| 03/18/2019 | 6.4449 | 6.4776 | 6.2607 | 6.2976 |
| 03/19/2019 | 6.3017 | 6.4162 | 6.1134 | 6.1175 |
| 03/20/2019 | 6.1953 | 6.2198 | 5.9702 | 5.9825 |
| 03/21/2019 | 6.0152 | 6.0971 | 5.6469 | 5.6674 |
| 03/24/2019 | 5.7001 | 5.8638 | 5.5446 | 5.8393 |
| 03/25/2019 | 5.8638 | 5.9293 | 5.5324 | 5.606 |
| 03/26/2019 | 5.6469 | 5.6633 | 5.1436 | 5.3605 |
| 03/27/2019 | 5.3482 | 5.4914 | 5.1314 | 5.3851 |
| 03/28/2019 | 5.381 | 5.5815 | 5.3482 | 5.5651 |
| 03/31/2019 | 5.6265 | 5.8229 | 5.381 | 5.7779 |
| 04/01/2019 | 5.7288 | 5.9784 | 5.6633 | 5.8311 |
| 04/02/2019 | 5.872 | 6.1175 | 5.872 | 6.0111 |
| 04/03/2019 | 6.0357 | 6.0889 | 5.9416 | 6.0602 |
| 04/04/2019 | 6.0684 | 6.138 | 5.9334 | 6.048 |
| 04/07/2019 | 6.0398 | 6.0684 | 5.7697 | 5.8393 |
| 04/08/2019 | 5.917 | 5.9907 | 5.8024 | 5.8556 |
| 04/09/2019 | 5.8638 | 5.9457 | 5.7902 | 5.9211 |
| 04/10/2019 | 5.9293 | 6.0111 | 5.8515 | 5.9784 |
| 04/11/2019 | 5.9416 | 6.1175 | 5.9088 | 6.0807 |
| 04/14/2019 | 6.0889 | 6.1216 | 5.9825 | 6.0111 |
| 04/15/2019 | 6.0398 | 6.2648 | 6.0357 | 6.2035 |
| 04/16/2019 | 6.2567 | 6.2689 | 6.1175 | 6.2075 |
| 04/17/2019 | 6.2075 | 6.2485 | 6.1052 | 6.1584 |
| 04/18/2019 | 6.1707 | 6.1871 | 6.1503 | 6.1707 |
| 04/21/2019 | 6.1134 | 6.1257 | 6.0561 | 6.0889 |
| 04/23/2019 | 6.0766 | 6.2075 | 6.0766 | 6.1257 |
| 04/24/2019 | 6.1584 | 6.1707 | 5.8843 | 5.9334 |
| 04/25/2019 | 5.9416 | 6.0357 | 5.8188 | 5.9989 |
| 04/28/2019 | 5.9989 | 6.2035 | 5.9661 | 6.1666 |
| 04/29/2019 | 6.1871 | 6.3262 | 6.1012 | 6.3262 |
| 05/01/2019 | 6.3262 | 6.4694 | 6.1994 | 6.2157 |
| 05/02/2019 | 6.2321 | 6.2894 | 6.1544 | 6.2894 |
| 05/05/2019 | 6.2198 | 6.2771 | 6.1093 | 6.2444 |
| 05/06/2019 | 6.093 | 6.2403 | 6.0152 | 6.1421 |
| 05/07/2019 | 6.1625 | 6.1994 | 5.9211 | 5.9293 |
| 05/08/2019 | 5.9375 | 6.0357 | 5.8638 | 5.9252 |
| 05/09/2019 | 6.0152 | 6.0357 | 5.782 | 5.8311 |
| 05/12/2019 | 5.8311 | 6.1666 | 5.7288 | 6.0561 |
| 05/13/2019 | 6.0971 | 6.1748 | 5.9907 | 6.0684 |
| 05/14/2019 | 6.0684 | 6.2198 | 6.0029 | 6.0357 |
| 05/15/2019 | 6.0439 | 6.1707 | 5.9948 | 6.0111 |
| 05/16/2019 | 5.9866 | 5.9866 | 5.8638 | 5.9047 |
| 05/19/2019 | 5.9047 | 6.0561 | 5.8106 | 6.0152 |
| 05/20/2019 | 5.9948 | 6.1175 | 5.8352 | 5.917 |
| 05/21/2019 | 5.8556 | 5.9743 | 5.6674 | 5.7083 |
| 05/22/2019 | 5.6265 | 5.872 | 5.6265 | 5.8679 |
| 05/23/2019 | 5.8802 | 6.0684 | 5.8802 | 6.0561 |
| 05/26/2019 | 6.1339 | 6.2321 | 6.0766 | 6.1994 |
| 05/27/2019 | 6.2198 | 6.4612 | 6.2198 | 6.4612 |
| 05/28/2019 | 6.4653 | 6.6454 | 6.3671 | 6.4572 |
| 05/29/2019 | 6.5063 | 6.9768 | 6.5063 | 6.9359 |
| 05/30/2019 | 6.9359 | 7.2224 | 6.8009 | 7.2019 |
| 06/02/2019 | 7.2019 | 7.3615 | 7.1323 | 7.2796 |
| 06/06/2019 | 7.2796 | 7.6397 | 7.2387 | 7.6111 |
| 06/09/2019 | 7.5906 | 7.7339 | 7.4065 | 7.5702 |
| 06/10/2019 | 7.562 | 7.6397 | 7.2715 | 7.427 |
| 06/11/2019 | 7.427 | 7.7093 | 7.4024 | 7.6316 |
| 06/12/2019 | 7.6275 | 7.6275 | 7.341 | 7.4883 |
| 06/13/2019 | 7.5006 | 7.8607 | 7.5006 | 7.7789 |
| 06/16/2019 | 7.7789 | 8.1226 | 7.7339 | 8.0899 |
| 06/17/2019 | 8.0817 | 8.4049 | 8.0817 | 8.3272 |
| 06/18/2019 | 8.319 | 8.6627 | 8.2945 | 8.4418 |
| 06/19/2019 | 8.5482 | 8.7159 | 8.008 | 8.2044 |
| 06/20/2019 | 8.2372 | 8.3067 | 7.9385 | 7.9998 |
| 06/23/2019 | 8.1021 | 8.1226 | 7.8362 | 7.8484 |
| 06/24/2019 | 7.8648 | 8.1881 | 7.8198 | 8.1553 |
| 06/25/2019 | 8.2003 | 8.4131 | 8.1512 | 8.1758 |
| 06/26/2019 | 8.3026 | 8.6832 | 8.3026 | 8.6791 |
| 06/27/2019 | 8.7364 | 9.3502 | 8.7364 | 9.3297 |
| 06/30/2019 | 9.6162 | 9.6571 | 8.9124 | 8.9615 |
| 07/01/2019 | 8.9615 | 9.162 | 8.8592 | 9.0842 |
| 07/02/2019 | 9.1088 | 9.5507 | 9.1047 | 9.4934 |
| 07/03/2019 | 9.5343 | 9.743 | 9.2274 | 9.6489 |
| 07/04/2019 | 9.6939 | 9.7512 | 9.3829 | 9.518 |
| 07/07/2019 | 9.3911 | 9.8044 | 9.3297 | 9.7471 |
| 07/08/2019 | 9.8126 | 9.8985 | 9.3502 | 9.4893 |
| 07/09/2019 | 9.4893 | 9.874 | 9.3215 | 9.8699 |
| 07/10/2019 | 9.874 | 10.009 | 9.6776 | 9.7512 |
| 07/11/2019 | 9.6162 | 9.7799 | 9.3011 | 9.3993 |
| 07/15/2019 | 9.473 | 9.8494 | 9.473 | 9.8249 |
| 07/16/2019 | 9.8658 | 9.9476 | 9.6939 | 9.8044 |
| 07/17/2019 | 9.8003 | 9.9067 | 9.7553 | 9.8167 |
| 07/18/2019 | 9.9026 | 10.8847 | 9.833 | 10.3118 |
| 07/21/2019 | 10.3118 | 10.3527 | 10.0745 | 10.0868 |
| 07/22/2019 | 10.1113 | 10.1809 | 9.8699 | 9.9681 |
| 07/23/2019 | 9.9967 | 9.9967 | 9.7267 | 9.9149 |
| 07/24/2019 | 9.9231 | 10.099 | 9.6776 | 9.6857 |
| 07/25/2019 | 9.7307 | 9.7799 | 9.5753 | 9.6039 |
| 07/28/2019 | 9.6366 | 9.6612 | 9.3993 | 9.4566 |
| 07/29/2019 | 9.4648 | 9.7389 | 9.387 | 9.7062 |
| 07/30/2019 | 9.743 | 9.9353 | 9.6489 | 9.7226 |
| 07/31/2019 | 9.6735 | 9.964 | 9.6735 | 9.9353 |
| 08/01/2019 | 9.9517 | 10.0458 | 9.743 | 9.9149 |
| 08/04/2019 | 9.9026 | 10.144 | 9.8535 | 10.0254 |
| 08/05/2019 | 10.0663 | 10.099 | 9.7676 | 9.9558 |
| 08/06/2019 | 9.9926 | 10.0827 | 9.5589 | 9.964 |
| 08/07/2019 | 9.9845 | 10.0622 | 9.7348 | 9.7635 |
| 08/08/2019 | 10.1113 | 11.611 | 10.1113 | 11.212 |
| 08/14/2019 | 11.1302 | 12.3169 | 11.0995 | 12.3169 |
| 08/15/2019 | 12.4396 | 12.6852 | 11.8054 | 12.368 |
| 08/18/2019 | 12.3578 | 12.8488 | 11.9998 | 12.8284 |
| 08/19/2019 | 12.8795 | 13.3297 | 12.368 | 12.5829 |
| 08/20/2019 | 12.5215 | 13.2887 | 12.3987 | 13.1864 |
| 08/21/2019 | 13.2887 | 14.322 | 12.8795 | 13.9639 |
| 08/22/2019 | 14.0867 | 14.4652 | 13.8514 | 14.1787 |
| 08/25/2019 | 14.0151 | 14.4345 | 13.8207 | 14.322 |
| 08/26/2019 | 14.2708 | 14.6186 | 14.0151 | 14.547 |
| 08/27/2019 | 14.6595 | 14.7721 | 14.2503 | 14.4243 |
| 08/28/2019 | 14.4856 | 14.6084 | 13.8616 | 14.5061 |
| 09/01/2019 | 14.5777 | 14.8028 | 14.3833 | 14.6084 |
| 09/02/2019 | 14.6084 | 14.6084 | 13.391 | 13.7184 |
| 09/03/2019 | 13.7286 | 14.4243 | 12.368 | 14.1583 |
| 09/04/2019 | 14.2606 | 14.2913 | 13.432 | 13.6468 |
| 09/05/2019 | 13.7082 | 13.923 | 13.432 | 13.4933 |
| 09/08/2019 | 13.5854 | 13.6877 | 12.7363 | 12.7875 |
| 09/09/2019 | 12.8386 | 13.1557 | 12.6136 | 12.6852 |
| 09/10/2019 | 12.7875 | 13.3706 | 12.6238 | 13.3603 |
| 09/11/2019 | 13.391 | 13.5036 | 12.8079 | 12.8591 |
| 09/12/2019 | 12.9307 | 12.9511 | 12.501 | 12.6238 |
| 09/15/2019 | 12.3885 | 12.4908 | 11.8668 | 11.8872 |
| 09/16/2019 | 11.9384 | 12.0509 | 11.0791 | 11.6724 |
| 09/17/2019 | 11.6622 | 12.3987 | 11.2939 | 12.2964 |
| 09/18/2019 | 12.2862 | 12.4294 | 12.0202 | 12.1839 |
| 09/19/2019 | 12.2248 | 12.7977 | 12.1327 | 12.5522 |
| 09/22/2019 | 12.5419 | 12.6647 | 12.0304 | 12.409 |
| 09/23/2019 | 12.5522 | 12.8079 | 12.4396 | 12.6749 |
| 09/24/2019 | 12.6545 | 12.7772 | 12.501 | 12.6954 |
| 09/25/2019 | 12.7261 | 12.767 | 12.1532 | 12.368 |
| 09/26/2019 | 12.3885 | 12.8693 | 12.3885 | 12.7159 |
| 09/29/2019 | 12.8182 | 12.8591 | 12.409 | 12.4192 |
| 09/30/2019 | 12.4396 | 12.7363 | 12.2964 | 12.3169 |
| 10/01/2019 | 12.3373 | 12.6442 | 12.2248 | 12.3271 |
| 10/02/2019 | 12.409 | 12.6033 | 12.2453 | 12.2862 |
| 10/03/2019 | 12.3578 | 12.5624 | 12.3067 | 12.501 |
| 10/06/2019 | 12.5113 | 12.8488 | 12.3067 | 12.6033 |
| 10/07/2019 | 12.501 | 12.6238 | 12.0407 | 12.1839 |
| 10/08/2019 | 12.1839 | 12.4908 | 12.1839 | 12.2657 |
| 10/09/2019 | 12.3373 | 12.409 | 12.0611 | 12.2146 |
| 10/10/2019 | 12.276 | 12.6136 | 12.2657 | 12.6136 |
| 10/13/2019 | 12.5522 | 12.5522 | 11.4166 | 11.5496 |
| 10/14/2019 | 11.9486 | 12.1634 | 11.5599 | 12.0816 |
| 10/15/2019 | 11.8872 | 12.0816 | 11.7645 | 11.9998 |
| 10/16/2019 | 12.01 | 12.7977 | 12.01 | 12.5113 |
| 10/17/2019 | 12.8898 | 13.0739 | 12.7159 | 12.8795 |
| 10/20/2019 | 12.9409 | 13.4729 | 12.7977 | 13.3501 |
| 10/21/2019 | 13.391 | 13.8412 | 13.1967 | 13.8309 |
| 10/22/2019 | 13.9639 | 14.0355 | 13.6979 | 13.79 |
| 10/23/2019 | 13.8616 | 14.1685 | 13.6059 | 13.6468 |
| 10/24/2019 | 13.6468 | 13.8002 | 13.5445 | 13.7082 |
| 10/27/2019 | 13.6877 | 13.7491 | 13.3808 | 13.3808 |
| 10/29/2019 | 13.299 | 13.5956 | 13.2887 | 13.3603 |
| 10/30/2019 | 13.4626 | 13.6877 | 13.4524 | 13.5138 |
| 10/31/2019 | 13.5649 | 13.6366 | 12.9921 | 13.0228 |
| 11/03/2019 | 13.0637 | 13.4115 | 12.8898 | 12.9716 |
| 11/04/2019 | 13.0125 | 13.0637 | 12.4703 | 12.4806 |
| 11/05/2019 | 12.4806 | 12.8795 | 12.4396 | 12.7568 |
| 11/06/2019 | 12.8488 | 12.9511 | 12.6033 | 12.767 |
| 11/07/2019 | 12.8079 | 13.299 | 12.8079 | 13.299 |
| 11/10/2019 | 13.3399 | 13.5649 | 13.299 | 13.524 |
| 11/11/2019 | 13.8718 | 14.8846 | 13.5956 | 14.547 |
| 11/12/2019 | 14.6289 | 15.6519 | 14.5266 | 15.5496 |
| 11/13/2019 | 15.5496 | 15.8667 | 15.0994 | 15.2836 |
| 11/14/2019 | 15.4268 | 15.7439 | 15.2324 | 15.3347 |
| 11/17/2019 | 15.4882 | 15.836 | 15.3552 | 15.7235 |
| 11/18/2019 | 15.8155 | 16.1122 | 15.4677 | 15.5393 |
| 11/19/2019 | 15.5393 | 16.0508 | 15.3961 | 15.5802 |
| 11/20/2019 | 15.6007 | 15.8769 | 15.5189 | 15.6007 |
| 11/21/2019 | 15.6723 | 15.8155 | 15.2324 | 15.4575 |
| 11/24/2019 | 15.5496 | 15.57 | 15.0892 | 15.1404 |
| 11/25/2019 | 15.1301 | 15.57 | 15.1199 | 15.57 |
| 11/26/2019 | 15.5802 | 15.6212 | 15.171 | 15.212 |
| 11/27/2019 | 15.2529 | 15.3245 | 14.9767 | 15.079 |
| 11/28/2019 | 15.1097 | 15.2324 | 14.8335 | 14.8437 |
| 12/01/2019 | 14.8335 | 15.1506 | 14.8335 | 15.0892 |
| 12/02/2019 | 15.0381 | 15.4575 | 14.9971 | 15.171 |
| 12/03/2019 | 15.2427 | 15.304 | 14.946 | 15.1097 |
| 12/04/2019 | 15.1199 | 15.1813 | 14.8744 | 14.8744 |
| 12/05/2019 | 14.9358 | 15.4575 | 14.8948 | 15.3143 |
| 12/08/2019 | 15.3143 | 15.5393 | 15.2324 | 15.3347 |
| 12/09/2019 | 15.5905 | 16.0713 | 15.437 | 16.0201 |
| 12/10/2019 | 16.0611 | 16.7362 | 15.8565 | 16.7158 |
| 12/11/2019 | 16.7874 | 17.1761 | 16.4191 | 16.5828 |
| 12/12/2019 | 16.6339 | 16.7772 | 16.1838 | 16.2861 |
| 12/15/2019 | 16.3168 | 17.0329 | 16.3168 | 16.9204 |
| 12/16/2019 | 16.9818 | 17.0534 | 16.593 | 16.8181 |
| 12/17/2019 | 16.8181 | 16.9818 | 16.5521 | 16.7362 |
| 12/18/2019 | 16.7772 | 17.0636 | 16.7669 | 16.9408 |
| 12/19/2019 | 16.992 | 17.1352 | 16.8385 | 17.0022 |
| 12/22/2019 | 17.0431 | 17.4421 | 17.0227 | 17.35 |
| 12/23/2019 | 17.4319 | 17.4523 | 17.1659 | 17.3603 |
| 12/24/2019 | 17.3296 | 17.391 | 17.258 | 17.3193 |
| 12/25/2019 | 17.3091 | 17.391 | 17.1557 | 17.3296 |
| 12/26/2019 | 17.3603 | 17.4114 | 17.217 | 17.3398 |
| 12/29/2019 | 17.3398 | 17.4523 | 17.258 | 17.2989 |
| 12/30/2019 | 17.3193 | 17.7183 | 17.2784 | 17.6774 |