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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 129.8265
CLOSE 129.4068
Low
LOW 82.4536
High
HIGH 200.4051
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 99.067 | 103.1795 | 98.8215 | 103.0976 |
| 01/02/2023 | 103.6501 | 104.0593 | 100.7652 | 100.8061 |
| 01/03/2023 | 101.1335 | 102.1974 | 98.6169 | 98.8829 |
| 01/04/2023 | 99.4353 | 100.9698 | 92.2743 | 93.0927 |
| 01/05/2023 | 93.0927 | 99.0466 | 90.0033 | 97.8804 |
| 01/08/2023 | 98.9443 | 100.2537 | 94.4431 | 95.8957 |
| 01/09/2023 | 95.8548 | 96.1003 | 91.5787 | 93.0518 |
| 01/10/2023 | 93.6247 | 95.8753 | 87.5685 | 87.5685 |
| 01/11/2023 | 90.4534 | 92.4789 | 85.9318 | 91.947 |
| 01/12/2023 | 91.947 | 97.5939 | 91.0877 | 95.5888 |
| 01/15/2023 | 96.1208 | 101.0517 | 95.0569 | 100.6834 |
| 01/16/2023 | 100.7448 | 103.2409 | 99.5376 | 102.9953 |
| 01/17/2023 | 103.425 | 106.3917 | 103.2613 | 105.5733 |
| 01/18/2023 | 105.3687 | 108.9287 | 104.6526 | 107.8239 |
| 01/19/2023 | 107.9876 | 108.4786 | 105.5324 | 106.8009 |
| 01/22/2023 | 108.0285 | 110.2586 | 105.4505 | 106.9441 |
| 01/23/2023 | 106.9032 | 108.2331 | 103.1386 | 105.6756 |
| 01/24/2023 | 106.8009 | 109.4607 | 102.8112 | 109.3584 |
| 01/25/2023 | 109.3788 | 114.0642 | 106.5963 | 112.366 |
| 01/26/2023 | 111.5067 | 112.2637 | 108.0285 | 111.2202 |
| 01/29/2023 | 111.3635 | 111.6704 | 104.1616 | 104.1616 |
| 01/30/2023 | 103.7319 | 105.0209 | 99.6399 | 101.0926 |
| 01/31/2023 | 101.5018 | 103.691 | 98.7806 | 98.8829 |
| 02/01/2023 | 98.9034 | 102.5861 | 90.7398 | 99.6195 |
| 02/02/2023 | 99.6604 | 108.3559 | 98.7397 | 107.517 |
| 02/05/2023 | 102.2997 | 106.2894 | 100.7652 | 104.2639 |
| 02/06/2023 | 103.916 | 103.916 | 93.8498 | 93.8498 |
| 02/14/2023 | 102.7089 | 103.2204 | 99.8445 | 103.2204 |
| 02/15/2023 | 108.5809 | 109.8085 | 95.773 | 98.3305 |
| 02/16/2023 | 98.3305 | 100.1923 | 95.2615 | 96.9597 |
| 02/19/2023 | 96.9801 | 100.3969 | 95.3433 | 99.4558 |
| 02/20/2023 | 98.8624 | 99.6399 | 96.1617 | 96.1617 |
| 02/21/2023 | 96.2231 | 98.1054 | 95.8548 | 96.3663 |
| 02/22/2023 | 96.3663 | 98.9238 | 95.9571 | 96.3049 |
| 02/23/2023 | 96.5095 | 98.085 | 96.1413 | 97.4302 |
| 02/26/2023 | 97.6348 | 101.7882 | 95.241 | 101.4609 |
| 02/27/2023 | 101.9519 | 104.3662 | 101.8905 | 103.916 |
| 02/28/2023 | 103.1181 | 104.6321 | 102.0746 | 102.7089 |
| 03/01/2023 | 102.6475 | 103.0567 | 100.7038 | 100.9903 |
| 03/02/2023 | 100.9698 | 101.7064 | 95.9367 | 98.7397 |
| 03/05/2023 | 99.5376 | 102.5657 | 98.8215 | 101.8087 |
| 03/06/2023 | 105.2459 | 108.4582 | 103.8137 | 106.5145 |
| 03/07/2023 | 106.2894 | 108.3354 | 104.4685 | 104.9595 |
| 03/08/2023 | 105.5733 | 107.517 | 105.1641 | 105.5733 |
| 03/09/2023 | 105.5528 | 106.5145 | 103.5273 | 103.5273 |
| 03/12/2023 | 103.7319 | 104.2639 | 101.7882 | 103.0976 |
| 03/13/2023 | 103.2409 | 103.5887 | 98.9443 | 98.9443 |
| 03/14/2023 | 99.0875 | 101.5222 | 98.6988 | 100.8266 |
| 03/15/2023 | 100.888 | 101.7882 | 99.3126 | 101.5631 |
| 03/16/2023 | 102.402 | 103.8137 | 100.9698 | 102.8112 |
| 03/19/2023 | 102.2997 | 103.5273 | 98.3919 | 98.4942 |
| 03/20/2023 | 98.5146 | 99.9877 | 95.7525 | 97.3689 |
| 03/21/2023 | 97.6348 | 98.9034 | 97.0006 | 98.4532 |
| 03/22/2023 | 98.7192 | 99.9673 | 97.8804 | 99.2512 |
| 03/23/2023 | 99.4353 | 100.5402 | 97.5735 | 99.0466 |
| 03/26/2023 | 99.6399 | 100.0491 | 96.6118 | 96.6118 |
| 03/27/2023 | 96.6732 | 96.8369 | 92.4789 | 92.6835 |
| 03/28/2023 | 92.6835 | 95.2819 | 90.4534 | 94.9955 |
| 03/29/2023 | 95.0569 | 95.4456 | 93.2973 | 94.6272 |
| 03/30/2023 | 94.1157 | 94.1157 | 92.1107 | 92.6835 |
| 04/02/2023 | 92.704 | 94.6477 | 89.2667 | 93.4201 |
| 04/03/2023 | 93.5633 | 98.4123 | 93.0109 | 97.8394 |
| 04/04/2023 | 99.2307 | 101.5631 | 98.576 | 99.1693 |
| 04/05/2023 | 99.1489 | 101.3586 | 98.6988 | 99.7218 |
| 04/06/2023 | 99.7218 | 100.5197 | 99.2716 | 99.865 |
| 04/09/2023 | 100.5606 | 103.3227 | 100.3356 | 102.9749 |
| 04/10/2023 | 103.7524 | 104.1206 | 102.4225 | 103.0567 |
| 04/11/2023 | 103.3227 | 104.5912 | 102.6884 | 103.2409 |
| 04/12/2023 | 103.9365 | 105.8802 | 103.1181 | 103.6091 |
| 04/13/2023 | 103.916 | 103.916 | 101.3381 | 101.6654 |
| 04/16/2023 | 102.2997 | 102.3611 | 99.2307 | 99.9264 |
| 04/17/2023 | 99.9264 | 101.0312 | 98.9034 | 99.6399 |
| 04/18/2023 | 99.6399 | 100.0491 | 97.8804 | 98.5965 |
| 04/19/2023 | 98.5555 | 99.1693 | 97.6348 | 98.6169 |
| 04/23/2023 | 98.8215 | 99.7422 | 98.4328 | 98.6783 |
| 04/24/2023 | 98.8011 | 98.8829 | 95.6707 | 96.3663 |
| 04/25/2023 | 96.3663 | 97.1847 | 93.0927 | 94.1771 |
| 04/26/2023 | 94.1771 | 94.6477 | 91.8038 | 92.4789 |
| 04/27/2023 | 92.3357 | 93.1541 | 89.4099 | 90.7808 |
| 05/01/2023 | 90.8831 | 91.4559 | 87.9777 | 88.612 |
| 05/02/2023 | 89.0007 | 89.5941 | 85.052 | 86.4842 |
| 05/03/2023 | 86.4842 | 90.5148 | 86.2796 | 88.8166 |
| 05/04/2023 | 88.8371 | 90.4329 | 87.6095 | 89.5941 |
| 05/07/2023 | 90.8421 | 92.3153 | 86.341 | 91.6401 |
| 05/08/2023 | 91.6401 | 93.0723 | 87.9368 | 87.9777 |
| 05/09/2023 | 88.7961 | 89.0007 | 86.7092 | 86.8115 |
| 05/10/2023 | 86.1773 | 94.1976 | 85.8295 | 92.704 |
| 05/11/2023 | 92.8881 | 93.7884 | 87.6299 | 88.7552 |
| 05/14/2023 | 83.8858 | 89.3281 | 82.4536 | 82.9855 |
| 05/15/2023 | 83.4766 | 89.7168 | 83.4766 | 88.8575 |
| 05/16/2023 | 89.0826 | 91.4559 | 88.8166 | 90.3102 |
| 05/17/2023 | 90.2283 | 90.7398 | 86.1773 | 86.5456 |
| 05/21/2023 | 87.3435 | 88.346 | 84.4996 | 85.2975 |
| 05/22/2023 | 85.318 | 86.0136 | 84.4996 | 84.4996 |
| 05/23/2023 | 84.6019 | 85.3589 | 83.1697 | 83.1697 |
| 05/24/2023 | 83.3333 | 84.9088 | 82.6582 | 83.1697 |
| 05/25/2023 | 83.3743 | 89.7168 | 83.3743 | 88.4892 |
| 05/28/2023 | 90.8217 | 94.5045 | 90.8217 | 93.0518 |
| 05/29/2023 | 94.5249 | 96.7346 | 93.2769 | 95.1387 |
| 05/30/2023 | 95.0978 | 96.4482 | 92.5812 | 93.8702 |
| 05/31/2023 | 94.2999 | 96.1208 | 94.1567 | 94.8523 |
| 06/01/2023 | 96.9392 | 98.5965 | 95.9367 | 98.0236 |
| 06/04/2023 | 100.8266 | 107.7421 | 100.8266 | 106.9032 |
| 06/05/2023 | 106.9032 | 108.6423 | 105.2255 | 107.8034 |
| 06/06/2023 | 110.3405 | 114.7598 | 110.32 | 111.8136 |
| 06/07/2023 | 111.7113 | 112.5911 | 108.9492 | 110.7701 |
| 06/08/2023 | 112.2228 | 119.1996 | 110.0949 | 118.7086 |
| 06/11/2023 | 119.1178 | 127.8542 | 118.9746 | 121.9208 |
| 06/12/2023 | 121.9003 | 121.9208 | 116.0079 | 117.0309 |
| 06/13/2023 | 117.0309 | 120.018 | 115.3122 | 117.1741 |
| 06/14/2023 | 117.706 | 121.041 | 117.1741 | 120.0999 |
| 06/15/2023 | 120.4886 | 122.9847 | 119.6907 | 120.5704 |
| 06/18/2023 | 120.5704 | 123.844 | 116.0488 | 116.0488 |
| 06/19/2023 | 115.8033 | 116.4171 | 112.4478 | 113.1435 |
| 06/20/2023 | 113.6754 | 115.4759 | 111.834 | 113.0821 |
| 06/21/2023 | 113.2253 | 121.8594 | 112.632 | 121.7162 |
| 06/22/2023 | 124.2737 | 125.3171 | 120.5091 | 123.4553 |
| 06/25/2023 | 123.5371 | 126.4015 | 123.5371 | 125.133 |
| 06/26/2023 | 125.1125 | 126.2378 | 123.9054 | 126.2378 |
| 07/02/2023 | 130.9641 | 136.6724 | 130.9436 | 134.5241 |
| 07/03/2023 | 134.5241 | 134.9742 | 131.0664 | 132.1712 |
| 07/04/2023 | 132.9896 | 136.5701 | 130.3298 | 136.4883 |
| 07/05/2023 | 136.9588 | 140.8462 | 136.7747 | 137.4908 |
| 07/06/2023 | 137.4499 | 140.3347 | 136.0791 | 139.6596 |
| 07/09/2023 | 141.1736 | 141.1941 | 137.3885 | 138.432 |
| 07/10/2023 | 141.0918 | 141.1531 | 137.3271 | 138.8412 |
| 07/11/2023 | 138.923 | 139.1276 | 135.8949 | 136.0177 |
| 07/12/2023 | 138.5138 | 142.258 | 137.9 | 141.8488 |
| 07/13/2023 | 144.2426 | 148.0072 | 143.8948 | 145.6748 |
| 07/16/2023 | 145.7157 | 147.9049 | 144.6722 | 146.4932 |
| 07/17/2023 | 146.6978 | 147.7208 | 143.506 | 143.7106 |
| 07/18/2023 | 143.6492 | 151.1376 | 142.4012 | 149.7054 |
| 07/19/2023 | 150.176 | 153.0813 | 149.3576 | 151.4036 |
| 07/20/2023 | 151.4036 | 153.0608 | 149.6849 | 152.9381 |
| 07/23/2023 | 152.979 | 157.3983 | 151.3217 | 154.9841 |
| 07/24/2023 | 154.9636 | 156.8664 | 152.4266 | 154.6772 |
| 07/25/2023 | 153.4496 | 160.3855 | 153.0404 | 159.7512 |
| 07/26/2023 | 160.5696 | 166.7485 | 159.1988 | 166.7485 |
| 07/27/2023 | 166.9531 | 179.0449 | 166.9531 | 174.9734 |
| 07/30/2023 | 174.9939 | 177.3059 | 172.0272 | 172.3955 |
| 07/31/2023 | 172.3955 | 173.664 | 166.5644 | 168.1603 |
| 08/01/2023 | 168.1603 | 170.8405 | 166.7281 | 167.9761 |
| 08/02/2023 | 168.549 | 171.618 | 166.8917 | 167.5055 |
| 08/03/2023 | 167.7715 | 172.4773 | 167.0963 | 171.8635 |
| 08/06/2023 | 173.3162 | 188.2519 | 173.3162 | 188.2315 |
| 08/07/2023 | 188.6407 | 193.4487 | 185.6126 | 188.8453 |
| 08/08/2023 | 188.8453 | 191.28 | 183.4848 | 187.8223 |
| 08/09/2023 | 188.4361 | 199.3208 | 188.4361 | 190.4207 |
| 08/10/2023 | 190.4821 | 197.0292 | 189.6841 | 195.597 |
| 08/13/2023 | 198.4614 | 200.4051 | 192.3235 | 192.3235 |
| 08/14/2023 | 199.4844 | 199.8936 | 185.4694 | 188.5179 |
| 08/15/2023 | 188.6407 | 189.6841 | 183.4438 | 184.8147 |
| 08/16/2023 | 184.9783 | 194.9832 | 184.3645 | 193.7147 |
| 08/17/2023 | 194.7786 | 195.7812 | 183.0142 | 184.119 |
| 08/20/2023 | 183.5257 | 188.5793 | 180.0475 | 187.72 |
| 08/21/2023 | 188.2315 | 190.4821 | 182.9119 | 184.651 |
| 08/22/2023 | 185.8376 | 185.9809 | 173.7049 | 173.7049 |
| 08/23/2023 | 174.687 | 180.6408 | 168.5899 | 169.2651 |
| 08/24/2023 | 170.0221 | 176.9785 | 163.3522 | 174.2369 |
| 08/27/2023 | 175.3417 | 183.7098 | 175.3417 | 182.5027 |
| 08/28/2023 | 182.6459 | 183.5257 | 177.0603 | 178.6562 |
| 08/30/2023 | 182.9119 | 182.9119 | 175.6895 | 179.004 |
| 08/31/2023 | 179.0245 | 183.5052 | 175.1985 | 182.4208 |
| 09/03/2023 | 184.0576 | 187.454 | 180.6613 | 182.7277 |
| 09/04/2023 | 182.7277 | 185.4489 | 177.6741 | 179.6792 |
| 09/05/2023 | 179.6587 | 180.1293 | 177.1013 | 177.981 |
| 09/06/2023 | 177.981 | 178.5334 | 174.5438 | 176.7534 |
| 09/07/2023 | 177.6741 | 180.7022 | 173.5003 | 173.5003 |
| 09/10/2023 | 174.1346 | 174.7279 | 169.838 | 169.838 |
| 09/11/2023 | 170.4313 | 175.9555 | 169.5311 | 171.2497 |
| 09/12/2023 | 172.4773 | 175.3212 | 169.3469 | 171.7817 |
| 09/13/2023 | 172.9274 | 174.3187 | 167.26 | 174.3187 |
| 09/14/2023 | 172.5591 | 172.5591 | 164.3138 | 164.3138 |
| 09/17/2023 | 164.1297 | 164.4366 | 155.1682 | 155.1682 |
| 09/18/2023 | 155.7002 | 158.6668 | 152.0174 | 154.1452 |
| 09/19/2023 | 159.5875 | 161.4289 | 154.2475 | 154.4726 |
| 09/20/2023 | 154.268 | 158.7487 | 151.1376 | 158.1144 |
| 09/21/2023 | 159.5466 | 159.6285 | 155.1068 | 156.9687 |
| 09/24/2023 | 157.5415 | 164.9071 | 155.7206 | 163.6795 |
| 09/25/2023 | 165.1117 | 167.9352 | 162.411 | 162.6361 |
| 09/26/2023 | 164.7025 | 171.1474 | 161.4494 | 163.9455 |
| 09/27/2023 | 164.232 | 172.8865 | 163.8228 | 169.6334 |
| 09/28/2023 | 170.595 | 173.1525 | 167.9352 | 168.6308 |
| 10/01/2023 | 169.3469 | 174.6665 | 168.4876 | 172.4773 |
| 10/02/2023 | 172.6205 | 173.0297 | 169.4902 | 169.572 |
| 10/03/2023 | 169.6948 | 170.4313 | 163.4545 | 163.7205 |
| 10/04/2023 | 165.1117 | 166.6053 | 158.3599 | 164.5184 |
| 10/05/2023 | 162.7179 | 165.5005 | 161.6131 | 163.0657 |
| 10/08/2023 | 161.163 | 161.163 | 152.5289 | 153.3063 |
| 10/09/2023 | 156.273 | 158.1758 | 154.7181 | 157.0096 |
| 10/10/2023 | 156.1094 | 156.4572 | 152.9381 | 153.204 |
| 10/11/2023 | 155.025 | 156.2935 | 145.2656 | 148.8461 |
| 10/12/2023 | 149.0711 | 151.7309 | 147.5366 | 148.7642 |
| 10/15/2023 | 154.0634 | 154.1861 | 147.1274 | 148.5392 |
| 10/16/2023 | 148.6619 | 152.9381 | 148.355 | 150.7898 |
| 10/17/2023 | 149.3167 | 149.3167 | 144.9178 | 145.3474 |
| 10/18/2023 | 145.4702 | 148.8256 | 144.8564 | 145.1224 |
| 10/19/2023 | 142.4626 | 143.3014 | 138.1046 | 139.5573 |
| 10/22/2023 | 142.7081 | 149.0507 | 142.2989 | 146.9433 |
| 10/23/2023 | 148.3346 | 151.2399 | 146.7182 | 149.9509 |
| 10/24/2023 | 151.4036 | 154.5953 | 139.8232 | 139.8232 |
| 10/25/2023 | 141.1122 | 147.2707 | 137.9 | 146.1249 |
| 10/26/2023 | 146.1249 | 146.2272 | 140.9485 | 145.4906 |
| 10/29/2023 | 145.1837 | 149.2144 | 144.1198 | 145.4702 |
| 10/30/2023 | 146.2886 | 148.4983 | 144.038 | 144.2426 |
| 10/31/2023 | 145.5725 | 146.5136 | 140.1097 | 143.7311 |
| 11/01/2023 | 146.2477 | 148.9484 | 145.2451 | 145.6748 |
| 11/02/2023 | 145.8794 | 147.0456 | 143.506 | 146.1658 |
| 11/05/2023 | 149.5622 | 150.176 | 147.7208 | 148.7438 |
| 11/06/2023 | 148.7438 | 154.0634 | 147.6185 | 153.245 |
| 11/07/2023 | 155.1887 | 158.8714 | 155.1887 | 156.7232 |
| 11/08/2023 | 154.8818 | 155.0864 | 150.176 | 151.3013 |
| 11/09/2023 | 151.9151 | 151.9151 | 147.5162 | 147.9254 |
| 11/12/2023 | 148.9484 | 150.0737 | 143.015 | 143.2196 |
| 11/13/2023 | 144.038 | 145.5725 | 142.6058 | 144.2426 |
| 11/14/2023 | 145.5725 | 145.9817 | 142.9127 | 143.2196 |
| 11/15/2023 | 143.3219 | 146.8001 | 143.2196 | 146.1863 |
| 11/16/2023 | 146.2886 | 150.7898 | 145.9817 | 150.5852 |
| 11/19/2023 | 153.0404 | 154.6772 | 150.9944 | 151.3013 |
| 11/20/2023 | 152.8358 | 155.3933 | 150.7898 | 154.4726 |
| 11/21/2023 | 154.4726 | 155.7002 | 150.7898 | 150.9944 |
| 11/22/2023 | 150.9944 | 152.9381 | 148.3346 | 148.3346 |
| 11/23/2023 | 148.2323 | 150.4829 | 147.6185 | 148.6415 |
| 11/26/2023 | 149.2553 | 150.3806 | 147.5162 | 148.9484 |
| 11/27/2023 | 149.5622 | 151.9151 | 148.13 | 149.3576 |
| 11/28/2023 | 149.8691 | 150.0737 | 146.1863 | 146.2886 |
| 11/29/2023 | 146.2886 | 147.5162 | 144.2426 | 144.2426 |
| 11/30/2023 | 146.9024 | 148.3346 | 144.9587 | 146.1863 |
| 12/03/2023 | 147.0047 | 148.2323 | 145.1633 | 147.0047 |
| 12/04/2023 | 147.107 | 147.7208 | 144.6518 | 145.2656 |
| 12/05/2023 | 145.2656 | 145.5725 | 141.1736 | 141.1736 |
| 12/06/2023 | 141.3782 | 145.7771 | 140.5598 | 145.7771 |
| 12/07/2023 | 146.1863 | 146.5955 | 144.1403 | 146.1863 |
| 12/10/2023 | 146.2886 | 146.4932 | 138.3092 | 138.3092 |
| 12/11/2023 | 138.5138 | 139.6391 | 136.5701 | 137.7977 |
| 12/12/2023 | 137.4908 | 138.3092 | 133.0919 | 133.0919 |
| 12/13/2023 | 135.6494 | 138.923 | 133.9103 | 138.6161 |
| 12/14/2023 | 139.0253 | 144.1403 | 138.7184 | 143.8334 |
| 12/17/2023 | 143.015 | 143.1173 | 137.9 | 138.1046 |
| 12/18/2023 | 137.9 | 138.923 | 135.1379 | 136.3655 |
| 12/19/2023 | 136.3655 | 137.3885 | 135.2402 | 135.4448 |
| 12/20/2023 | 135.4448 | 141.1736 | 135.4448 | 140.3552 |
| 12/21/2023 | 140.7644 | 140.969 | 135.7517 | 136.3655 |
| 12/24/2023 | 136.2632 | 136.6724 | 131.5574 | 131.9666 |
| 12/25/2023 | 132.6827 | 135.6494 | 131.1482 | 131.2505 |
| 12/26/2023 | 131.2505 | 132.9896 | 130.5344 | 130.739 |
| 12/27/2023 | 131.6597 | 133.9103 | 131.3528 | 132.5804 |
| 12/28/2023 | 133.0919 | 135.3425 | 132.1712 | 132.8873 |