Pegasus Hava Tasimaciligi Anonim Sirketi (PGSUS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 228.80 | 229.70 | 223.40 | 227.90 | 227.90 | 8,109,373 |
| 27 Jun 2024 | 227.10 | 230.40 | 225.20 | 227.70 | 227.70 | 6,846,744 |
| 26 Jun 2024 | 235.50 | 236.50 | 226.50 | 226.50 | 226.50 | 8,160,944 |
| 25 Jun 2024 | 237.00 | 238.50 | 231.40 | 235.40 | 235.40 | 7,130,631 |
| 24 Jun 2024 | 238.20 | 239.00 | 232.60 | 236.90 | 236.90 | 6,510,431 |
| 21 Jun 2024 | 233.20 | 239.90 | 230.60 | 238.00 | 238.00 | 10,660,824 |
| 20 Jun 2024 | 234.90 | 236.70 | 230.10 | 233.20 | 233.20 | 7,064,080 |
| 14 Jun 2024 | 232.50 | 237.90 | 229.90 | 230.30 | 230.30 | 13,552,384 |
| 13 Jun 2024 | 229.90 | 230.90 | 224.30 | 228.80 | 228.80 | 13,625,501 |
| 12 Jun 2024 | 209.60 | 229.00 | 208.00 | 226.00 | 226.00 | 22,744,238 |
| 11 Jun 2024 | 200.70 | 214.50 | 200.70 | 210.00 | 210.00 | 17,745,594 |
| 10 Jun 2024 | 204.70 | 204.70 | 198.10 | 198.40 | 198.40 | 5,709,521 |
| 07 Jun 2024 | 206.00 | 206.80 | 202.90 | 205.70 | 205.70 | 5,137,212 |
| 06 Jun 2024 | 212.30 | 212.40 | 204.50 | 205.30 | 205.30 | 5,480,105 |
| 05 Jun 2024 | 209.40 | 210.90 | 202.30 | 210.00 | 210.00 | 8,554,552 |
| 04 Jun 2024 | 212.00 | 215.50 | 208.30 | 209.30 | 209.30 | 9,793,367 |
| 03 Jun 2024 | 204.10 | 210.60 | 202.80 | 210.40 | 210.40 | 9,238,356 |
| 31 May 2024 | 207.00 | 210.50 | 199.80 | 201.80 | 201.80 | 9,333,091 |
| 30 May 2024 | 205.20 | 208.80 | 203.30 | 206.30 | 206.30 | 6,313,396 |
| 29 May 2024 | 209.50 | 212.50 | 204.60 | 204.60 | 204.60 | 5,519,275 |
| 28 May 2024 | 210.60 | 211.50 | 206.80 | 209.90 | 209.90 | 6,018,738 |
| 27 May 2024 | 213.00 | 214.30 | 207.50 | 210.50 | 210.50 | 6,490,918 |
| 24 May 2024 | 215.00 | 216.80 | 211.50 | 212.20 | 212.20 | 5,650,862 |
| 23 May 2024 | 217.00 | 220.40 | 215.00 | 215.90 | 215.90 | 6,882,594 |
| 22 May 2024 | 220.00 | 220.00 | 215.40 | 218.00 | 218.00 | 6,211,101 |
| 21 May 2024 | 218.60 | 225.00 | 214.50 | 217.50 | 217.50 | 18,060,889 |
| 20 May 2024 | 212.00 | 220.20 | 210.00 | 216.50 | 216.50 | 12,662,247 |
| 17 May 2024 | 203.10 | 212.70 | 202.70 | 212.00 | 212.00 | 14,863,817 |
| 16 May 2024 | 201.90 | 203.10 | 195.50 | 202.20 | 202.20 | 13,072,010 |
| 15 May 2024 | 204.10 | 205.20 | 201.50 | 201.60 | 201.60 | 6,950,661 |
| 14 May 2024 | 202.00 | 206.90 | 199.30 | 204.00 | 204.00 | 9,311,145 |
| 14 May 2024 | 488.75995:100 Stock split | |||||
| 13 May 2024 | 207.05 | 207.46 | 201.12 | 201.12 | 201.12 | 12,319,218 |
| 10 May 2024 | 203.99 | 209.92 | 202.45 | 204.80 | 204.80 | 16,258,125 |
| 09 May 2024 | 201.74 | 203.88 | 197.13 | 202.55 | 202.55 | 28,388,795 |
| 08 May 2024 | 213.60 | 216.26 | 210.74 | 211.35 | 211.35 | 9,956,299 |
| 07 May 2024 | 210.74 | 214.42 | 208.90 | 213.40 | 213.40 | 14,747,686 |
| 06 May 2024 | 212.37 | 214.01 | 208.90 | 210.33 | 210.33 | 11,022,494 |
| 03 May 2024 | 213.81 | 220.56 | 207.67 | 212.58 | 212.58 | 22,333,387 |
| 02 May 2024 | 213.81 | 214.83 | 206.85 | 211.76 | 211.76 | 16,153,633 |
| 30 Apr 2024 | 209.51 | 213.19 | 206.65 | 211.56 | 211.56 | 14,753,820 |
| 29 Apr 2024 | 200.61 | 209.10 | 200.41 | 208.69 | 208.69 | 14,057,259 |
| 26 Apr 2024 | 198.15 | 200.81 | 195.90 | 199.28 | 199.28 | 13,383,899 |
| 25 Apr 2024 | 197.34 | 201.12 | 194.98 | 197.13 | 197.13 | 15,950,187 |
| 24 Apr 2024 | 191.71 | 199.28 | 188.03 | 198.05 | 198.05 | 22,278,191 |
| 22 Apr 2024 | 184.96 | 194.16 | 184.96 | 188.54 | 188.54 | 18,573,616 |
| 19 Apr 2024 | 176.16 | 182.09 | 174.83 | 181.07 | 181.07 | 14,676,811 |
| 18 Apr 2024 | 173.81 | 180.87 | 173.60 | 178.82 | 178.82 | 22,794,654 |
| 17 Apr 2024 | 172.99 | 175.44 | 171.66 | 171.76 | 171.76 | 13,248,483 |
| 16 Apr 2024 | 172.27 | 173.50 | 170.33 | 171.45 | 171.45 | 11,857,120 |
| 15 Apr 2024 | 177.08 | 178.00 | 172.89 | 173.09 | 173.09 | 14,101,970 |
| 09 Apr 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | - |
| 08 Apr 2024 | 174.93 | 179.02 | 174.52 | 179.02 | 179.02 | 10,237,639 |
| 05 Apr 2024 | 164.70 | 173.60 | 164.29 | 173.60 | 173.60 | 15,865,548 |
| 04 Apr 2024 | 165.52 | 166.34 | 162.25 | 162.35 | 162.35 | 13,468,689 |
| 03 Apr 2024 | 164.50 | 166.85 | 163.68 | 165.11 | 165.11 | 9,878,752 |
| 02 Apr 2024 | 169.20 | 170.84 | 163.88 | 164.50 | 164.50 | 11,356,117 |
| 01 Apr 2024 | 167.77 | 169.92 | 164.60 | 168.28 | 168.28 | 14,705,452 |
| 29 Mar 2024 | 167.46 | 167.87 | 164.50 | 166.34 | 166.34 | 9,272,993 |
| 28 Mar 2024 | 162.25 | 167.16 | 162.25 | 167.06 | 167.06 | 11,932,238 |
| 27 Mar 2024 | 161.63 | 163.37 | 159.89 | 161.94 | 161.94 | 8,316,465 |
| 26 Mar 2024 | 163.99 | 165.93 | 159.59 | 160.82 | 160.82 | 10,023,689 |
| 25 Mar 2024 | 166.24 | 169.31 | 163.68 | 163.68 | 163.68 | 11,928,514 |
| 22 Mar 2024 | 165.73 | 169.10 | 165.01 | 166.44 | 166.44 | 13,434,222 |
| 21 Mar 2024 | 163.17 | 166.03 | 162.25 | 165.32 | 165.32 | 13,802,703 |
| 20 Mar 2024 | 162.25 | 164.19 | 160.82 | 161.53 | 161.53 | 9,007,757 |
| 19 Mar 2024 | 158.56 | 162.04 | 158.05 | 161.74 | 161.74 | 10,464,731 |
| 18 Mar 2024 | 162.66 | 162.76 | 158.56 | 158.56 | 158.56 | 8,171,196 |
| 15 Mar 2024 | 163.37 | 164.50 | 161.02 | 162.15 | 162.15 | 8,729,404 |
| 14 Mar 2024 | 163.68 | 164.60 | 162.15 | 162.76 | 162.76 | 8,382,384 |
| 13 Mar 2024 | 164.50 | 166.54 | 162.86 | 162.86 | 162.86 | 12,851,346 |
| 12 Mar 2024 | 164.70 | 166.54 | 162.04 | 163.37 | 163.37 | 8,635,352 |
| 11 Mar 2024 | 169.20 | 170.33 | 164.50 | 164.70 | 164.70 | 9,207,553 |
| 08 Mar 2024 | 166.13 | 166.75 | 163.07 | 166.34 | 166.34 | 13,948,236 |
| 07 Mar 2024 | 162.86 | 165.73 | 162.35 | 165.52 | 165.52 | 12,167,625 |
| 06 Mar 2024 | 163.17 | 164.40 | 159.59 | 159.89 | 159.89 | 13,068,678 |
| 05 Mar 2024 | 171.45 | 172.27 | 163.17 | 163.68 | 163.68 | 21,226,746 |
| 04 Mar 2024 | 171.05 | 173.50 | 168.39 | 171.05 | 171.05 | 12,600,016 |
| 01 Mar 2024 | 176.06 | 176.88 | 170.53 | 170.53 | 170.53 | 11,465,242 |
| 29 Feb 2024 | 175.96 | 180.97 | 174.52 | 175.44 | 175.44 | 35,899,081 |
| 28 Feb 2024 | 169.51 | 177.39 | 167.87 | 175.03 | 175.03 | 26,855,345 |
| 27 Feb 2024 | 175.03 | 175.14 | 169.51 | 169.51 | 169.51 | 10,586,491 |
| 26 Feb 2024 | 175.44 | 177.59 | 174.01 | 174.93 | 174.93 | 16,864,236 |
| 23 Feb 2024 | 171.86 | 175.75 | 171.45 | 174.32 | 174.32 | 17,269,961 |
| 22 Feb 2024 | 170.02 | 173.09 | 169.92 | 171.35 | 171.35 | 15,065,096 |
| 21 Feb 2024 | 171.25 | 173.30 | 167.26 | 169.61 | 169.61 | 12,542,401 |
| 20 Feb 2024 | 168.59 | 171.35 | 167.67 | 169.61 | 169.61 | 12,395,035 |
| 19 Feb 2024 | 173.91 | 174.32 | 167.87 | 168.08 | 168.08 | 11,287,348 |
| 16 Feb 2024 | 174.73 | 176.06 | 170.53 | 172.07 | 172.07 | 13,483,836 |
| 15 Feb 2024 | 166.44 | 177.90 | 166.24 | 174.63 | 174.63 | 29,165,024 |
| 14 Feb 2024 | 160.61 | 166.75 | 160.41 | 166.34 | 166.34 | 19,571,703 |
| 13 Feb 2024 | 165.73 | 165.73 | 159.08 | 159.18 | 159.18 | 10,675,788 |
| 12 Feb 2024 | 165.52 | 166.44 | 163.37 | 164.50 | 164.50 | 13,486,226 |
| 09 Feb 2024 | 162.66 | 164.70 | 161.74 | 164.09 | 164.09 | 11,476,171 |
| 08 Feb 2024 | 158.97 | 162.15 | 158.97 | 161.43 | 161.43 | 14,405,505 |
| 07 Feb 2024 | 162.35 | 162.35 | 158.97 | 158.97 | 158.97 | 8,294,681 |
| 06 Feb 2024 | 161.43 | 162.86 | 159.38 | 161.22 | 161.22 | 13,453,146 |
| 05 Feb 2024 | 157.54 | 161.02 | 157.44 | 160.82 | 160.82 | 15,630,841 |
| 02 Feb 2024 | 157.34 | 160.41 | 155.80 | 157.03 | 157.03 | 18,953,001 |
| 01 Feb 2024 | 154.37 | 157.44 | 154.06 | 155.90 | 155.90 | 15,324,159 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.