PGSUS
PEGASUS HAVA TAŞIMACILIĞI A.Ş.
17:40:33
184.2 ₺
-0.500 (%-0.27)
Önceki Kapanış: 184.7·
Volatilite: 2.650
Düşük₺181.4
Yüksek₺186.3
Piyasa Verileri
Spot Piyasa
A:184.1
S:184.2
Önceki haftaya göre (WoW)
+7.09%
Önceki aya göre (MoM)
+8.29%
Yılbaşından bugüne (YTD)
-3.91%
Önceki yıla göre (YoY)
-18.31%
PGSUS: PEGASUS HAVA TAŞIMACILIĞI A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,8187
KAPANIŞ 5,7916
En Düşük
DÜŞÜK 4,0531
En Yüksek
YÜKSEK 7,7871
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 6,9523 | 7,2633 | 6,9155 | 7,1937 |
| 02.01.2018 | 7,2224 | 7,3738 | 7,0914 | 7,3656 |
| 03.01.2018 | 7,3656 | 7,5088 | 7,206 | 7,2265 |
| 04.01.2018 | 7,2592 | 7,4351 | 7,2592 | 7,386 |
| 07.01.2018 | 7,4392 | 7,5088 | 7,3779 | 7,4147 |
| 08.01.2018 | 7,3656 | 7,4106 | 7,2469 | 7,2592 |
| 09.01.2018 | 7,2469 | 7,2469 | 6,9891 | 7,0873 |
| 10.01.2018 | 7,1323 | 7,3328 | 7,0832 | 7,3042 |
| 11.01.2018 | 7,3656 | 7,4147 | 7,0832 | 7,116 |
| 14.01.2018 | 6,9114 | 7,0996 | 6,719 | 6,7231 |
| 15.01.2018 | 6,7518 | 7,0137 | 6,5758 | 6,9564 |
| 16.01.2018 | 6,9809 | 7,1323 | 6,8909 | 7,0464 |
| 17.01.2018 | 7,075 | 7,1119 | 6,9114 | 6,9196 |
| 18.01.2018 | 6,9277 | 7,0137 | 6,76 | 6,7641 |
| 21.01.2018 | 6,7804 | 6,8745 | 6,7231 | 6,8664 |
| 22.01.2018 | 6,9359 | 6,9973 | 6,8745 | 6,8991 |
| 23.01.2018 | 6,9441 | 6,9687 | 6,8254 | 6,8418 |
| 24.01.2018 | 6,8418 | 6,8582 | 6,6577 | 6,6904 |
| 25.01.2018 | 6,6945 | 6,8091 | 6,6127 | 6,6454 |
| 28.01.2018 | 6,674 | 6,9646 | 6,674 | 6,94 |
| 29.01.2018 | 6,9523 | 7,0791 | 6,8418 | 7,0178 |
| 30.01.2018 | 7,0382 | 7,4188 | 7,0382 | 7,3083 |
| 31.01.2018 | 7,3656 | 7,6316 | 7,3615 | 7,5211 |
| 01.02.2018 | 7,5211 | 7,5538 | 7,4106 | 7,4597 |
| 04.02.2018 | 7,427 | 7,5702 | 7,3574 | 7,4679 |
| 05.02.2018 | 7,2633 | 7,3656 | 7,0628 | 7,341 |
| 06.02.2018 | 7,3901 | 7,4597 | 7,1814 | 7,1855 |
| 07.02.2018 | 7,2224 | 7,2346 | 6,9277 | 6,9359 |
| 08.02.2018 | 6,7968 | 7,1201 | 6,7763 | 7,075 |
| 11.02.2018 | 7,1078 | 7,2837 | 7,0996 | 7,206 |
| 12.02.2018 | 7,2387 | 7,3083 | 6,9727 | 6,9727 |
| 13.02.2018 | 7,0341 | 7,0996 | 6,8336 | 6,8377 |
| 14.02.2018 | 6,9318 | 7,0382 | 6,9277 | 7,0137 |
| 15.02.2018 | 7,0873 | 7,1282 | 6,94 | 6,9809 |
| 18.02.2018 | 7,0587 | 7,1119 | 6,9359 | 7,1037 |
| 19.02.2018 | 7,0996 | 7,1078 | 6,8336 | 6,85 |
| 20.02.2018 | 6,9768 | 7,1242 | 6,9236 | 7,0791 |
| 21.02.2018 | 7,071 | 7,2551 | 7,0423 | 7,1773 |
| 22.02.2018 | 7,2142 | 7,3001 | 7,1405 | 7,161 |
| 25.02.2018 | 7,2224 | 7,3656 | 7,1855 | 7,3656 |
| 26.02.2018 | 7,3983 | 7,3983 | 7,2346 | 7,2346 |
| 27.02.2018 | 7,2101 | 7,3247 | 7,2019 | 7,2551 |
| 28.02.2018 | 7,2224 | 7,2756 | 7,0464 | 7,1242 |
| 01.03.2018 | 7,1405 | 7,1651 | 7,0178 | 7,0259 |
| 04.03.2018 | 7,0341 | 7,386 | 7,0341 | 7,2919 |
| 05.03.2018 | 7,3247 | 7,5906 | 7,2183 | 7,3819 |
| 06.03.2018 | 7,3819 | 7,4679 | 7,2142 | 7,2428 |
| 07.03.2018 | 7,2428 | 7,2837 | 7,1242 | 7,1364 |
| 08.03.2018 | 7,1692 | 7,2183 | 7,1201 | 7,1323 |
| 11.03.2018 | 7,2019 | 7,3451 | 7,1855 | 7,2756 |
| 12.03.2018 | 7,2796 | 7,5252 | 7,2796 | 7,4842 |
| 13.03.2018 | 7,4924 | 7,7748 | 7,4883 | 7,6397 |
| 14.03.2018 | 7,6397 | 7,7871 | 7,5865 | 7,6152 |
| 15.03.2018 | 7,6561 | 7,6807 | 7,3574 | 7,4392 |
| 18.03.2018 | 7,4679 | 7,4679 | 7,1937 | 7,2469 |
| 19.03.2018 | 7,3083 | 7,4761 | 7,2674 | 7,386 |
| 20.03.2018 | 7,4065 | 7,5047 | 7,386 | 7,3901 |
| 21.03.2018 | 7,4433 | 7,4924 | 7,3369 | 7,3369 |
| 22.03.2018 | 7,2592 | 7,2919 | 7,1446 | 7,2387 |
| 25.03.2018 | 7,4065 | 7,4597 | 7,296 | 7,3042 |
| 26.03.2018 | 7,3819 | 7,4147 | 7,161 | 7,161 |
| 27.03.2018 | 7,1405 | 7,2387 | 7,0423 | 7,0587 |
| 28.03.2018 | 7,0914 | 7,3369 | 7,0628 | 7,3206 |
| 29.03.2018 | 7,3206 | 7,3942 | 7,2633 | 7,296 |
| 01.04.2018 | 7,341 | 7,341 | 7,2715 | 7,2837 |
| 02.04.2018 | 7,2919 | 7,341 | 7,2265 | 7,2551 |
| 03.04.2018 | 7,3042 | 7,3206 | 7,1692 | 7,2715 |
| 04.04.2018 | 7,2756 | 7,3042 | 7,2265 | 7,3042 |
| 05.04.2018 | 7,2919 | 7,5293 | 7,2551 | 7,5129 |
| 08.04.2018 | 7,5456 | 7,6234 | 7,2674 | 7,3533 |
| 09.04.2018 | 7,3819 | 7,4065 | 7,0791 | 7,2183 |
| 10.04.2018 | 7,1978 | 7,2715 | 6,6699 | 6,9523 |
| 11.04.2018 | 6,9564 | 6,9973 | 6,715 | 6,7395 |
| 12.04.2018 | 6,7845 | 6,8541 | 6,4858 | 6,5635 |
| 15.04.2018 | 6,5881 | 6,719 | 6,5881 | 6,629 |
| 16.04.2018 | 6,6945 | 6,7722 | 6,2812 | 6,363 |
| 17.04.2018 | 6,363 | 6,7477 | 6,3017 | 6,7313 |
| 18.04.2018 | 6,7722 | 6,7968 | 6,6658 | 6,6781 |
| 19.04.2018 | 6,715 | 6,715 | 6,4081 | 6,4081 |
| 23.04.2018 | 6,4203 | 6,4408 | 6,1748 | 6,1748 |
| 24.04.2018 | 6,363 | 6,363 | 5,9579 | 6,0766 |
| 25.04.2018 | 6,093 | 6,1462 | 5,8802 | 5,9989 |
| 26.04.2018 | 6,0152 | 6,1953 | 6,0029 | 6,0766 |
| 29.04.2018 | 6,093 | 6,1625 | 5,7452 | 5,7697 |
| 01.05.2018 | 5,7779 | 5,827 | 5,5937 | 5,7492 |
| 02.05.2018 | 5,7574 | 5,8925 | 5,696 | 5,7452 |
| 03.05.2018 | 5,7329 | 5,7902 | 5,5733 | 5,6101 |
| 06.05.2018 | 5,6265 | 5,6879 | 5,471 | 5,4874 |
| 07.05.2018 | 5,4955 | 5,5733 | 5,34 | 5,3441 |
| 08.05.2018 | 5,2664 | 5,6388 | 5,0986 | 5,5856 |
| 09.05.2018 | 5,6101 | 5,7165 | 5,2377 | 5,6551 |
| 10.05.2018 | 5,7083 | 5,7861 | 5,5242 | 5,5856 |
| 13.05.2018 | 5,5856 | 5,7615 | 5,5692 | 5,692 |
| 14.05.2018 | 5,6715 | 5,7615 | 5,6019 | 5,6469 |
| 15.05.2018 | 5,6469 | 5,6838 | 5,4669 | 5,5406 |
| 16.05.2018 | 5,5651 | 5,7165 | 5,5651 | 5,6347 |
| 17.05.2018 | 5,6469 | 5,7124 | 5,6306 | 5,6674 |
| 20.05.2018 | 5,6592 | 5,7001 | 5,5487 | 5,5733 |
| 21.05.2018 | 5,6183 | 5,6429 | 5,4014 | 5,4383 |
| 22.05.2018 | 5,4055 | 5,4219 | 5,205 | 5,2091 |
| 23.05.2018 | 5,3605 | 5,3605 | 4,8695 | 4,8817 |
| 24.05.2018 | 4,9186 | 5,2541 | 4,8285 | 5,2541 |
| 27.05.2018 | 5,3646 | 5,5569 | 5,3646 | 5,5569 |
| 28.05.2018 | 5,5692 | 5,7697 | 5,4669 | 5,5733 |
| 29.05.2018 | 5,5569 | 5,7902 | 5,5406 | 5,6347 |
| 30.05.2018 | 5,6674 | 5,8229 | 5,4014 | 5,4505 |
| 31.05.2018 | 5,4955 | 5,4996 | 5,115 | 5,3278 |
| 03.06.2018 | 5,34 | 5,5978 | 5,34 | 5,4955 |
| 04.06.2018 | 5,5119 | 5,5897 | 5,2787 | 5,2868 |
| 05.06.2018 | 5,3196 | 5,34 | 5,115 | 5,3155 |
| 06.06.2018 | 5,3196 | 5,3891 | 5,1886 | 5,336 |
| 07.06.2018 | 5,3073 | 5,3073 | 4,9677 | 4,9759 |
| 10.06.2018 | 4,9881 | 5,1354 | 4,8163 | 5,0863 |
| 11.06.2018 | 5,0741 | 5,2173 | 4,9022 | 4,9554 |
| 12.06.2018 | 4,9104 | 5,0822 | 4,8654 | 4,894 |
| 13.06.2018 | 4,8326 | 4,9881 | 4,8245 | 4,9881 |
| 17.06.2018 | 4,9718 | 5,0209 | 4,8122 | 4,8858 |
| 18.06.2018 | 4,8449 | 5,0168 | 4,8204 | 4,9636 |
| 19.06.2018 | 4,939 | 4,9799 | 4,849 | 4,9718 |
| 20.06.2018 | 4,9718 | 5,0495 | 4,9513 | 5,0004 |
| 21.06.2018 | 5,0127 | 5,115 | 4,9186 | 5,025 |
| 24.06.2018 | 5,2623 | 5,3073 | 4,8531 | 4,9186 |
| 25.06.2018 | 4,9308 | 4,9718 | 4,8163 | 4,8858 |
| 26.06.2018 | 4,894 | 5,07 | 4,8736 | 5,0495 |
| 27.06.2018 | 5,0454 | 5,0822 | 4,9759 | 4,9963 |
| 28.06.2018 | 5,0209 | 5,1723 | 4,9922 | 5,0372 |
| 01.07.2018 | 5,0291 | 5,2377 | 5,0045 | 5,1764 |
| 02.07.2018 | 5,1764 | 5,381 | 5,1764 | 5,2173 |
| 03.07.2018 | 5,2296 | 5,4055 | 5,1723 | 5,2909 |
| 04.07.2018 | 5,3196 | 5,4833 | 5,3196 | 5,3851 |
| 05.07.2018 | 5,4096 | 5,4546 | 5,3032 | 5,3196 |
| 08.07.2018 | 5,3973 | 5,4669 | 5,336 | 5,3728 |
| 09.07.2018 | 5,2418 | 5,4014 | 5,1518 | 5,1518 |
| 10.07.2018 | 5,1477 | 5,1477 | 4,7262 | 4,7754 |
| 11.07.2018 | 4,7876 | 4,894 | 4,6035 | 4,7508 |
| 12.07.2018 | 4,7631 | 4,8613 | 4,7099 | 4,8285 |
| 15.07.2018 | 4,9104 | 5,0004 | 4,8572 | 4,9349 |
| 16.07.2018 | 4,9718 | 5,471 | 4,9513 | 5,471 |
| 17.07.2018 | 5,4751 | 5,7042 | 5,4137 | 5,561 |
| 18.07.2018 | 5,6265 | 5,6715 | 5,4833 | 5,561 |
| 19.07.2018 | 5,5856 | 5,6265 | 5,516 | 5,5651 |
| 22.07.2018 | 5,6019 | 5,7615 | 5,6019 | 5,6756 |
| 23.07.2018 | 5,7247 | 5,8229 | 5,5201 | 5,6019 |
| 24.07.2018 | 5,6674 | 6,048 | 5,6142 | 5,9907 |
| 25.07.2018 | 6,0152 | 6,1012 | 5,8311 | 5,8761 |
| 26.07.2018 | 5,8925 | 6,0561 | 5,8352 | 5,9743 |
| 29.07.2018 | 5,9866 | 6,0766 | 5,8393 | 5,872 |
| 30.07.2018 | 5,8843 | 6,0029 | 5,8434 | 5,9088 |
| 31.07.2018 | 5,9211 | 6,1953 | 5,8556 | 6,1462 |
| 01.08.2018 | 6,0357 | 6,0807 | 5,9252 | 5,9416 |
| 02.08.2018 | 5,9702 | 6,2485 | 5,9661 | 6,1584 |
| 05.08.2018 | 6,1462 | 6,3753 | 6,1175 | 6,1584 |
| 06.08.2018 | 6,2198 | 6,3508 | 6,2035 | 6,3426 |
| 07.08.2018 | 6,363 | 6,5063 | 6,2935 | 6,3017 |
| 08.08.2018 | 6,1789 | 6,4326 | 6,1789 | 6,1953 |
| 09.08.2018 | 6,1748 | 6,2198 | 5,2746 | 5,9538 |
| 12.08.2018 | 5,9129 | 6,0275 | 5,0986 | 5,4423 |
| 13.08.2018 | 5,872 | 5,8761 | 5,4014 | 5,4628 |
| 14.08.2018 | 5,6551 | 5,6674 | 5,0331 | 5,0577 |
| 15.08.2018 | 5,1764 | 5,1968 | 4,7467 | 4,7876 |
| 16.08.2018 | 4,7794 | 4,7794 | 4,3334 | 4,5503 |
| 19.08.2018 | 4,5708 | 4,8817 | 4,5708 | 4,7958 |
| 26.08.2018 | 4,9554 | 4,9922 | 4,8695 | 4,9104 |
| 27.08.2018 | 4,9431 | 5,0577 | 4,8899 | 5,0454 |
| 28.08.2018 | 5,0372 | 5,0372 | 4,9227 | 4,9308 |
| 30.08.2018 | 4,9145 | 4,939 | 4,8204 | 4,8777 |
| 02.09.2018 | 4,8695 | 5,3155 | 4,8285 | 5,2541 |
| 03.09.2018 | 5,2868 | 5,3851 | 5,1723 | 5,1968 |
| 04.09.2018 | 5,1968 | 5,471 | 5,1968 | 5,4628 |
| 05.09.2018 | 5,516 | 5,6469 | 5,4792 | 5,4955 |
| 06.09.2018 | 5,5242 | 5,5856 | 5,3728 | 5,4792 |
| 09.09.2018 | 5,4955 | 5,5242 | 5,3073 | 5,3073 |
| 10.09.2018 | 5,3196 | 5,4751 | 5,3196 | 5,4669 |
| 11.09.2018 | 5,4874 | 5,5774 | 5,2787 | 5,3155 |
| 12.09.2018 | 5,34 | 5,4505 | 5,1518 | 5,426 |
| 13.09.2018 | 5,4628 | 5,4955 | 5,34 | 5,3769 |
| 16.09.2018 | 5,3728 | 5,471 | 5,3687 | 5,4096 |
| 17.09.2018 | 5,4137 | 5,561 | 5,4137 | 5,4833 |
| 18.09.2018 | 5,5283 | 5,5651 | 5,5242 | 5,5528 |
| 19.09.2018 | 5,561 | 5,5733 | 5,3973 | 5,4055 |
| 20.09.2018 | 5,4219 | 5,4996 | 5,4178 | 5,4914 |
| 23.09.2018 | 5,516 | 5,6879 | 5,471 | 5,6674 |
| 24.09.2018 | 5,692 | 5,782 | 5,5978 | 5,6224 |
| 25.09.2018 | 5,651 | 5,7206 | 5,6019 | 5,651 |
| 26.09.2018 | 5,6674 | 5,7574 | 5,6551 | 5,7001 |
| 27.09.2018 | 5,7083 | 5,7206 | 5,516 | 5,5406 |
| 30.09.2018 | 5,5651 | 5,6265 | 5,4423 | 5,4423 |
| 01.10.2018 | 5,4546 | 5,4669 | 5,2664 | 5,2746 |
| 02.10.2018 | 5,2746 | 5,4137 | 5,2337 | 5,2337 |
| 03.10.2018 | 5,2377 | 5,2623 | 4,9063 | 4,9268 |
| 04.10.2018 | 4,9308 | 5,0454 | 4,8817 | 5,0413 |
| 07.10.2018 | 5,0331 | 5,1395 | 4,9308 | 5,0986 |
| 08.10.2018 | 5,115 | 5,1764 | 5,0127 | 5,0291 |
| 09.10.2018 | 5,0741 | 5,0741 | 4,7999 | 4,7999 |
| 10.10.2018 | 4,7835 | 4,9349 | 4,7262 | 4,8736 |
| 11.10.2018 | 4,9513 | 5,0822 | 4,8654 | 5,0782 |
| 14.10.2018 | 5,1477 | 5,25 | 5,1436 | 5,2255 |
| 15.10.2018 | 5,1682 | 5,1682 | 4,9636 | 5,0086 |
| 16.10.2018 | 5,0372 | 5,0536 | 4,7222 | 4,7467 |
| 17.10.2018 | 4,7508 | 4,8736 | 4,6444 | 4,6649 |
| 18.10.2018 | 4,7058 | 4,714 | 4,5135 | 4,5216 |
| 21.10.2018 | 4,5421 | 4,6321 | 4,3825 | 4,4316 |
| 22.10.2018 | 4,4153 | 4,4153 | 4,2229 | 4,358 |
| 23.10.2018 | 4,3866 | 4,5053 | 4,3866 | 4,4357 |
| 24.10.2018 | 4,3784 | 4,5585 | 4,3293 | 4,5585 |
| 25.10.2018 | 4,5789 | 4,5912 | 4,3989 | 4,3989 |
| 29.10.2018 | 4,4071 | 4,5176 | 4,1861 | 4,2229 |
| 30.10.2018 | 4,2679 | 4,3048 | 4,0838 | 4,1002 |
| 31.10.2018 | 4,1002 | 4,2843 | 4,0531 | 4,2761 |
| 01.11.2018 | 4,3375 | 4,5789 | 4,2639 | 4,5626 |
| 04.11.2018 | 4,5708 | 4,6649 | 4,4725 | 4,6649 |
| 05.11.2018 | 4,669 | 4,7917 | 4,5503 | 4,6117 |
| 06.11.2018 | 4,628 | 4,7467 | 4,6035 | 4,7222 |
| 07.11.2018 | 4,7467 | 4,7835 | 4,5462 | 4,5462 |
| 08.11.2018 | 4,5585 | 4,6567 | 4,4971 | 4,6117 |
| 11.11.2018 | 4,6485 | 4,7181 | 4,5626 | 4,5953 |
| 12.11.2018 | 4,5667 | 4,7344 | 4,5503 | 4,7222 |
| 13.11.2018 | 4,7426 | 4,8531 | 4,7385 | 4,7713 |
| 14.11.2018 | 4,7876 | 4,8122 | 4,6567 | 4,7303 |
| 15.11.2018 | 4,7508 | 4,8326 | 4,7508 | 4,7631 |
| 18.11.2018 | 4,7672 | 4,8613 | 4,7631 | 4,8163 |
| 19.11.2018 | 4,8081 | 4,8163 | 4,5953 | 4,6239 |
| 20.11.2018 | 4,6444 | 4,7303 | 4,6239 | 4,6812 |
| 21.11.2018 | 4,6812 | 4,6935 | 4,6076 | 4,6199 |
| 22.11.2018 | 4,6239 | 4,8899 | 4,6239 | 4,849 |
| 25.11.2018 | 4,8695 | 5,0372 | 4,8572 | 4,9636 |
| 26.11.2018 | 4,9881 | 5,0659 | 4,9308 | 5,0577 |
| 27.11.2018 | 5,0577 | 5,2296 | 5,0372 | 5,205 |
| 28.11.2018 | 5,2787 | 5,2909 | 5,1027 | 5,1273 |
| 29.11.2018 | 5,1191 | 5,1968 | 5,0741 | 5,1764 |
| 02.12.2018 | 5,205 | 5,2337 | 4,9472 | 5,0127 |
| 03.12.2018 | 5,0127 | 5,0495 | 4,8367 | 4,8654 |
| 04.12.2018 | 4,849 | 5,0495 | 4,7713 | 5,0086 |
| 05.12.2018 | 4,9922 | 5,0536 | 4,8981 | 5,0331 |
| 06.12.2018 | 5,0536 | 5,1027 | 4,9104 | 4,984 |
| 09.12.2018 | 4,984 | 5,0986 | 4,9308 | 5,0004 |
| 10.12.2018 | 4,9963 | 5,0413 | 4,9063 | 4,9513 |
| 11.12.2018 | 4,8899 | 4,9022 | 4,6199 | 4,6199 |
| 12.12.2018 | 4,6321 | 4,7385 | 4,493 | 4,5667 |
| 13.12.2018 | 4,5626 | 4,5708 | 4,4193 | 4,4398 |
| 16.12.2018 | 4,4603 | 4,5053 | 4,3784 | 4,3825 |
| 17.12.2018 | 4,3825 | 4,5708 | 4,3825 | 4,5708 |
| 18.12.2018 | 4,5912 | 4,7262 | 4,5871 | 4,7222 |
| 19.12.2018 | 4,6526 | 4,759 | 4,5912 | 4,7222 |
| 20.12.2018 | 4,7385 | 4,8122 | 4,6567 | 4,7631 |
| 23.12.2018 | 4,7754 | 4,849 | 4,7262 | 4,7385 |
| 24.12.2018 | 4,7385 | 4,7876 | 4,7181 | 4,7222 |
| 25.12.2018 | 4,7385 | 4,7672 | 4,6812 | 4,7099 |
| 26.12.2018 | 4,7672 | 4,7958 | 4,714 | 4,7222 |
| 27.12.2018 | 4,7426 | 4,7549 | 4,6526 | 4,6771 |
| 30.12.2018 | 4,6894 | 4,7262 | 4,6485 | 4,6894 |