PGSUS
PEGASUS HAVA TAŞIMACILIĞI A.Ş.
17:49:54
184.1 ₺
-0.600 (%-0.32)
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)
+7.03%
Önceki aya göre (MoM)
+8.23%
Yılbaşından bugüne (YTD)
-3.96%
Önceki yıla göre (YoY)
-18.36%
PGSUS: PEGASUS HAVA TAŞIMACILIĞI A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,6351
KAPANIŞ 9,6607
En Düşük
DÜŞÜK 4,3743
En Yüksek
YÜKSEK 17,7183
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 4,6894 | 4,7058 | 4,5544 | 4,5626 |
| 02.01.2019 | 4,5257 | 4,6321 | 4,3866 | 4,3989 |
| 03.01.2019 | 4,4439 | 4,4725 | 4,3743 | 4,4439 |
| 06.01.2019 | 4,4685 | 4,5544 | 4,4439 | 4,448 |
| 07.01.2019 | 4,4603 | 4,4685 | 4,403 | 4,4521 |
| 08.01.2019 | 4,4685 | 4,5176 | 4,4439 | 4,4439 |
| 09.01.2019 | 4,4644 | 4,5912 | 4,448 | 4,5216 |
| 10.01.2019 | 4,5421 | 4,5953 | 4,5298 | 4,5544 |
| 13.01.2019 | 4,5012 | 4,7222 | 4,448 | 4,6812 |
| 14.01.2019 | 4,7099 | 4,7426 | 4,6199 | 4,7181 |
| 15.01.2019 | 4,7303 | 4,7794 | 4,6608 | 4,7631 |
| 16.01.2019 | 4,7754 | 4,9022 | 4,7549 | 4,8654 |
| 17.01.2019 | 4,8695 | 5,0331 | 4,8695 | 5,0004 |
| 20.01.2019 | 5,0004 | 5,2459 | 4,9799 | 5,0331 |
| 21.01.2019 | 5,0372 | 5,2991 | 5,0372 | 5,2991 |
| 22.01.2019 | 5,3237 | 5,7697 | 5,3196 | 5,7697 |
| 23.01.2019 | 5,7738 | 6,0561 | 5,6429 | 5,7288 |
| 24.01.2019 | 5,7288 | 5,9334 | 5,6756 | 5,7983 |
| 27.01.2019 | 5,8147 | 6,0439 | 5,8147 | 6,0029 |
| 28.01.2019 | 6,0357 | 6,1298 | 5,9702 | 6,0807 |
| 29.01.2019 | 6,0848 | 6,1503 | 5,9866 | 6,1421 |
| 30.01.2019 | 6,1748 | 6,3385 | 6,1134 | 6,2035 |
| 31.01.2019 | 6,2362 | 6,2444 | 5,9047 | 5,9579 |
| 03.02.2019 | 5,9702 | 6,1052 | 5,9129 | 6,0357 |
| 04.02.2019 | 6,0561 | 6,2116 | 5,9948 | 6,0398 |
| 05.02.2019 | 6,1012 | 6,1175 | 5,8679 | 6,0602 |
| 06.02.2019 | 6,0766 | 6,1175 | 5,9457 | 6,0643 |
| 07.02.2019 | 6,0316 | 6,0971 | 5,9784 | 6,0193 |
| 10.02.2019 | 6,0971 | 6,1707 | 6,0602 | 6,1462 |
| 11.02.2019 | 6,1625 | 6,1912 | 5,9047 | 5,962 |
| 12.02.2019 | 5,9743 | 6,0234 | 5,8638 | 5,917 |
| 13.02.2019 | 5,917 | 5,9948 | 5,7983 | 5,9538 |
| 14.02.2019 | 5,9293 | 5,9579 | 5,8065 | 5,8761 |
| 17.02.2019 | 5,8761 | 5,8966 | 5,7165 | 5,7288 |
| 18.02.2019 | 5,6879 | 5,7288 | 5,5242 | 5,6756 |
| 19.02.2019 | 5,6838 | 5,8106 | 5,6633 | 5,8106 |
| 20.02.2019 | 5,8024 | 5,9498 | 5,782 | 5,8966 |
| 21.02.2019 | 5,9375 | 6,1544 | 5,8761 | 6,0889 |
| 24.02.2019 | 6,1216 | 6,3344 | 6,0439 | 6,0725 |
| 25.02.2019 | 6,0971 | 6,2403 | 6,0684 | 6,138 |
| 26.02.2019 | 6,138 | 6,1871 | 5,8515 | 5,8638 |
| 27.02.2019 | 5,8884 | 6,093 | 5,8884 | 6,0357 |
| 28.02.2019 | 6,0316 | 6,0889 | 5,8679 | 5,9334 |
| 03.03.2019 | 5,9375 | 6,048 | 5,6838 | 5,737 |
| 04.03.2019 | 5,7533 | 6,138 | 5,651 | 6,1175 |
| 05.03.2019 | 6,1175 | 6,228 | 6,0316 | 6,1871 |
| 06.03.2019 | 6,1584 | 6,6004 | 6,0561 | 6,3385 |
| 07.03.2019 | 6,3385 | 6,4858 | 6,1257 | 6,1462 |
| 10.03.2019 | 6,1625 | 6,2689 | 5,9416 | 5,9416 |
| 11.03.2019 | 6,0152 | 6,0521 | 5,9252 | 5,9252 |
| 12.03.2019 | 5,9334 | 5,9538 | 5,696 | 5,737 |
| 13.03.2019 | 5,737 | 6,007 | 5,7329 | 5,9784 |
| 14.03.2019 | 5,9989 | 6,1789 | 5,9989 | 6,1789 |
| 17.03.2019 | 6,2075 | 6,5063 | 6,2075 | 6,449 |
| 18.03.2019 | 6,4449 | 6,4776 | 6,2607 | 6,2976 |
| 19.03.2019 | 6,3017 | 6,4162 | 6,1134 | 6,1175 |
| 20.03.2019 | 6,1953 | 6,2198 | 5,9702 | 5,9825 |
| 21.03.2019 | 6,0152 | 6,0971 | 5,6469 | 5,6674 |
| 24.03.2019 | 5,7001 | 5,8638 | 5,5446 | 5,8393 |
| 25.03.2019 | 5,8638 | 5,9293 | 5,5324 | 5,606 |
| 26.03.2019 | 5,6469 | 5,6633 | 5,1436 | 5,3605 |
| 27.03.2019 | 5,3482 | 5,4914 | 5,1314 | 5,3851 |
| 28.03.2019 | 5,381 | 5,5815 | 5,3482 | 5,5651 |
| 31.03.2019 | 5,6265 | 5,8229 | 5,381 | 5,7779 |
| 01.04.2019 | 5,7288 | 5,9784 | 5,6633 | 5,8311 |
| 02.04.2019 | 5,872 | 6,1175 | 5,872 | 6,0111 |
| 03.04.2019 | 6,0357 | 6,0889 | 5,9416 | 6,0602 |
| 04.04.2019 | 6,0684 | 6,138 | 5,9334 | 6,048 |
| 07.04.2019 | 6,0398 | 6,0684 | 5,7697 | 5,8393 |
| 08.04.2019 | 5,917 | 5,9907 | 5,8024 | 5,8556 |
| 09.04.2019 | 5,8638 | 5,9457 | 5,7902 | 5,9211 |
| 10.04.2019 | 5,9293 | 6,0111 | 5,8515 | 5,9784 |
| 11.04.2019 | 5,9416 | 6,1175 | 5,9088 | 6,0807 |
| 14.04.2019 | 6,0889 | 6,1216 | 5,9825 | 6,0111 |
| 15.04.2019 | 6,0398 | 6,2648 | 6,0357 | 6,2035 |
| 16.04.2019 | 6,2567 | 6,2689 | 6,1175 | 6,2075 |
| 17.04.2019 | 6,2075 | 6,2485 | 6,1052 | 6,1584 |
| 18.04.2019 | 6,1707 | 6,1871 | 6,1503 | 6,1707 |
| 21.04.2019 | 6,1134 | 6,1257 | 6,0561 | 6,0889 |
| 23.04.2019 | 6,0766 | 6,2075 | 6,0766 | 6,1257 |
| 24.04.2019 | 6,1584 | 6,1707 | 5,8843 | 5,9334 |
| 25.04.2019 | 5,9416 | 6,0357 | 5,8188 | 5,9989 |
| 28.04.2019 | 5,9989 | 6,2035 | 5,9661 | 6,1666 |
| 29.04.2019 | 6,1871 | 6,3262 | 6,1012 | 6,3262 |
| 01.05.2019 | 6,3262 | 6,4694 | 6,1994 | 6,2157 |
| 02.05.2019 | 6,2321 | 6,2894 | 6,1544 | 6,2894 |
| 05.05.2019 | 6,2198 | 6,2771 | 6,1093 | 6,2444 |
| 06.05.2019 | 6,093 | 6,2403 | 6,0152 | 6,1421 |
| 07.05.2019 | 6,1625 | 6,1994 | 5,9211 | 5,9293 |
| 08.05.2019 | 5,9375 | 6,0357 | 5,8638 | 5,9252 |
| 09.05.2019 | 6,0152 | 6,0357 | 5,782 | 5,8311 |
| 12.05.2019 | 5,8311 | 6,1666 | 5,7288 | 6,0561 |
| 13.05.2019 | 6,0971 | 6,1748 | 5,9907 | 6,0684 |
| 14.05.2019 | 6,0684 | 6,2198 | 6,0029 | 6,0357 |
| 15.05.2019 | 6,0439 | 6,1707 | 5,9948 | 6,0111 |
| 16.05.2019 | 5,9866 | 5,9866 | 5,8638 | 5,9047 |
| 19.05.2019 | 5,9047 | 6,0561 | 5,8106 | 6,0152 |
| 20.05.2019 | 5,9948 | 6,1175 | 5,8352 | 5,917 |
| 21.05.2019 | 5,8556 | 5,9743 | 5,6674 | 5,7083 |
| 22.05.2019 | 5,6265 | 5,872 | 5,6265 | 5,8679 |
| 23.05.2019 | 5,8802 | 6,0684 | 5,8802 | 6,0561 |
| 26.05.2019 | 6,1339 | 6,2321 | 6,0766 | 6,1994 |
| 27.05.2019 | 6,2198 | 6,4612 | 6,2198 | 6,4612 |
| 28.05.2019 | 6,4653 | 6,6454 | 6,3671 | 6,4572 |
| 29.05.2019 | 6,5063 | 6,9768 | 6,5063 | 6,9359 |
| 30.05.2019 | 6,9359 | 7,2224 | 6,8009 | 7,2019 |
| 02.06.2019 | 7,2019 | 7,3615 | 7,1323 | 7,2796 |
| 06.06.2019 | 7,2796 | 7,6397 | 7,2387 | 7,6111 |
| 09.06.2019 | 7,5906 | 7,7339 | 7,4065 | 7,5702 |
| 10.06.2019 | 7,562 | 7,6397 | 7,2715 | 7,427 |
| 11.06.2019 | 7,427 | 7,7093 | 7,4024 | 7,6316 |
| 12.06.2019 | 7,6275 | 7,6275 | 7,341 | 7,4883 |
| 13.06.2019 | 7,5006 | 7,8607 | 7,5006 | 7,7789 |
| 16.06.2019 | 7,7789 | 8,1226 | 7,7339 | 8,0899 |
| 17.06.2019 | 8,0817 | 8,4049 | 8,0817 | 8,3272 |
| 18.06.2019 | 8,319 | 8,6627 | 8,2945 | 8,4418 |
| 19.06.2019 | 8,5482 | 8,7159 | 8,008 | 8,2044 |
| 20.06.2019 | 8,2372 | 8,3067 | 7,9385 | 7,9998 |
| 23.06.2019 | 8,1021 | 8,1226 | 7,8362 | 7,8484 |
| 24.06.2019 | 7,8648 | 8,1881 | 7,8198 | 8,1553 |
| 25.06.2019 | 8,2003 | 8,4131 | 8,1512 | 8,1758 |
| 26.06.2019 | 8,3026 | 8,6832 | 8,3026 | 8,6791 |
| 27.06.2019 | 8,7364 | 9,3502 | 8,7364 | 9,3297 |
| 30.06.2019 | 9,6162 | 9,6571 | 8,9124 | 8,9615 |
| 01.07.2019 | 8,9615 | 9,162 | 8,8592 | 9,0842 |
| 02.07.2019 | 9,1088 | 9,5507 | 9,1047 | 9,4934 |
| 03.07.2019 | 9,5343 | 9,743 | 9,2274 | 9,6489 |
| 04.07.2019 | 9,6939 | 9,7512 | 9,3829 | 9,518 |
| 07.07.2019 | 9,3911 | 9,8044 | 9,3297 | 9,7471 |
| 08.07.2019 | 9,8126 | 9,8985 | 9,3502 | 9,4893 |
| 09.07.2019 | 9,4893 | 9,874 | 9,3215 | 9,8699 |
| 10.07.2019 | 9,874 | 10,009 | 9,6776 | 9,7512 |
| 11.07.2019 | 9,6162 | 9,7799 | 9,3011 | 9,3993 |
| 15.07.2019 | 9,473 | 9,8494 | 9,473 | 9,8249 |
| 16.07.2019 | 9,8658 | 9,9476 | 9,6939 | 9,8044 |
| 17.07.2019 | 9,8003 | 9,9067 | 9,7553 | 9,8167 |
| 18.07.2019 | 9,9026 | 10,8847 | 9,833 | 10,3118 |
| 21.07.2019 | 10,3118 | 10,3527 | 10,0745 | 10,0868 |
| 22.07.2019 | 10,1113 | 10,1809 | 9,8699 | 9,9681 |
| 23.07.2019 | 9,9967 | 9,9967 | 9,7267 | 9,9149 |
| 24.07.2019 | 9,9231 | 10,099 | 9,6776 | 9,6857 |
| 25.07.2019 | 9,7307 | 9,7799 | 9,5753 | 9,6039 |
| 28.07.2019 | 9,6366 | 9,6612 | 9,3993 | 9,4566 |
| 29.07.2019 | 9,4648 | 9,7389 | 9,387 | 9,7062 |
| 30.07.2019 | 9,743 | 9,9353 | 9,6489 | 9,7226 |
| 31.07.2019 | 9,6735 | 9,964 | 9,6735 | 9,9353 |
| 01.08.2019 | 9,9517 | 10,0458 | 9,743 | 9,9149 |
| 04.08.2019 | 9,9026 | 10,144 | 9,8535 | 10,0254 |
| 05.08.2019 | 10,0663 | 10,099 | 9,7676 | 9,9558 |
| 06.08.2019 | 9,9926 | 10,0827 | 9,5589 | 9,964 |
| 07.08.2019 | 9,9845 | 10,0622 | 9,7348 | 9,7635 |
| 08.08.2019 | 10,1113 | 11,611 | 10,1113 | 11,212 |
| 14.08.2019 | 11,1302 | 12,3169 | 11,0995 | 12,3169 |
| 15.08.2019 | 12,4396 | 12,6852 | 11,8054 | 12,368 |
| 18.08.2019 | 12,3578 | 12,8488 | 11,9998 | 12,8284 |
| 19.08.2019 | 12,8795 | 13,3297 | 12,368 | 12,5829 |
| 20.08.2019 | 12,5215 | 13,2887 | 12,3987 | 13,1864 |
| 21.08.2019 | 13,2887 | 14,322 | 12,8795 | 13,9639 |
| 22.08.2019 | 14,0867 | 14,4652 | 13,8514 | 14,1787 |
| 25.08.2019 | 14,0151 | 14,4345 | 13,8207 | 14,322 |
| 26.08.2019 | 14,2708 | 14,6186 | 14,0151 | 14,547 |
| 27.08.2019 | 14,6595 | 14,7721 | 14,2503 | 14,4243 |
| 28.08.2019 | 14,4856 | 14,6084 | 13,8616 | 14,5061 |
| 01.09.2019 | 14,5777 | 14,8028 | 14,3833 | 14,6084 |
| 02.09.2019 | 14,6084 | 14,6084 | 13,391 | 13,7184 |
| 03.09.2019 | 13,7286 | 14,4243 | 12,368 | 14,1583 |
| 04.09.2019 | 14,2606 | 14,2913 | 13,432 | 13,6468 |
| 05.09.2019 | 13,7082 | 13,923 | 13,432 | 13,4933 |
| 08.09.2019 | 13,5854 | 13,6877 | 12,7363 | 12,7875 |
| 09.09.2019 | 12,8386 | 13,1557 | 12,6136 | 12,6852 |
| 10.09.2019 | 12,7875 | 13,3706 | 12,6238 | 13,3603 |
| 11.09.2019 | 13,391 | 13,5036 | 12,8079 | 12,8591 |
| 12.09.2019 | 12,9307 | 12,9511 | 12,501 | 12,6238 |
| 15.09.2019 | 12,3885 | 12,4908 | 11,8668 | 11,8872 |
| 16.09.2019 | 11,9384 | 12,0509 | 11,0791 | 11,6724 |
| 17.09.2019 | 11,6622 | 12,3987 | 11,2939 | 12,2964 |
| 18.09.2019 | 12,2862 | 12,4294 | 12,0202 | 12,1839 |
| 19.09.2019 | 12,2248 | 12,7977 | 12,1327 | 12,5522 |
| 22.09.2019 | 12,5419 | 12,6647 | 12,0304 | 12,409 |
| 23.09.2019 | 12,5522 | 12,8079 | 12,4396 | 12,6749 |
| 24.09.2019 | 12,6545 | 12,7772 | 12,501 | 12,6954 |
| 25.09.2019 | 12,7261 | 12,767 | 12,1532 | 12,368 |
| 26.09.2019 | 12,3885 | 12,8693 | 12,3885 | 12,7159 |
| 29.09.2019 | 12,8182 | 12,8591 | 12,409 | 12,4192 |
| 30.09.2019 | 12,4396 | 12,7363 | 12,2964 | 12,3169 |
| 01.10.2019 | 12,3373 | 12,6442 | 12,2248 | 12,3271 |
| 02.10.2019 | 12,409 | 12,6033 | 12,2453 | 12,2862 |
| 03.10.2019 | 12,3578 | 12,5624 | 12,3067 | 12,501 |
| 06.10.2019 | 12,5113 | 12,8488 | 12,3067 | 12,6033 |
| 07.10.2019 | 12,501 | 12,6238 | 12,0407 | 12,1839 |
| 08.10.2019 | 12,1839 | 12,4908 | 12,1839 | 12,2657 |
| 09.10.2019 | 12,3373 | 12,409 | 12,0611 | 12,2146 |
| 10.10.2019 | 12,276 | 12,6136 | 12,2657 | 12,6136 |
| 13.10.2019 | 12,5522 | 12,5522 | 11,4166 | 11,5496 |
| 14.10.2019 | 11,9486 | 12,1634 | 11,5599 | 12,0816 |
| 15.10.2019 | 11,8872 | 12,0816 | 11,7645 | 11,9998 |
| 16.10.2019 | 12,01 | 12,7977 | 12,01 | 12,5113 |
| 17.10.2019 | 12,8898 | 13,0739 | 12,7159 | 12,8795 |
| 20.10.2019 | 12,9409 | 13,4729 | 12,7977 | 13,3501 |
| 21.10.2019 | 13,391 | 13,8412 | 13,1967 | 13,8309 |
| 22.10.2019 | 13,9639 | 14,0355 | 13,6979 | 13,79 |
| 23.10.2019 | 13,8616 | 14,1685 | 13,6059 | 13,6468 |
| 24.10.2019 | 13,6468 | 13,8002 | 13,5445 | 13,7082 |
| 27.10.2019 | 13,6877 | 13,7491 | 13,3808 | 13,3808 |
| 29.10.2019 | 13,299 | 13,5956 | 13,2887 | 13,3603 |
| 30.10.2019 | 13,4626 | 13,6877 | 13,4524 | 13,5138 |
| 31.10.2019 | 13,5649 | 13,6366 | 12,9921 | 13,0228 |
| 03.11.2019 | 13,0637 | 13,4115 | 12,8898 | 12,9716 |
| 04.11.2019 | 13,0125 | 13,0637 | 12,4703 | 12,4806 |
| 05.11.2019 | 12,4806 | 12,8795 | 12,4396 | 12,7568 |
| 06.11.2019 | 12,8488 | 12,9511 | 12,6033 | 12,767 |
| 07.11.2019 | 12,8079 | 13,299 | 12,8079 | 13,299 |
| 10.11.2019 | 13,3399 | 13,5649 | 13,299 | 13,524 |
| 11.11.2019 | 13,8718 | 14,8846 | 13,5956 | 14,547 |
| 12.11.2019 | 14,6289 | 15,6519 | 14,5266 | 15,5496 |
| 13.11.2019 | 15,5496 | 15,8667 | 15,0994 | 15,2836 |
| 14.11.2019 | 15,4268 | 15,7439 | 15,2324 | 15,3347 |
| 17.11.2019 | 15,4882 | 15,836 | 15,3552 | 15,7235 |
| 18.11.2019 | 15,8155 | 16,1122 | 15,4677 | 15,5393 |
| 19.11.2019 | 15,5393 | 16,0508 | 15,3961 | 15,5802 |
| 20.11.2019 | 15,6007 | 15,8769 | 15,5189 | 15,6007 |
| 21.11.2019 | 15,6723 | 15,8155 | 15,2324 | 15,4575 |
| 24.11.2019 | 15,5496 | 15,57 | 15,0892 | 15,1404 |
| 25.11.2019 | 15,1301 | 15,57 | 15,1199 | 15,57 |
| 26.11.2019 | 15,5802 | 15,6212 | 15,171 | 15,212 |
| 27.11.2019 | 15,2529 | 15,3245 | 14,9767 | 15,079 |
| 28.11.2019 | 15,1097 | 15,2324 | 14,8335 | 14,8437 |
| 01.12.2019 | 14,8335 | 15,1506 | 14,8335 | 15,0892 |
| 02.12.2019 | 15,0381 | 15,4575 | 14,9971 | 15,171 |
| 03.12.2019 | 15,2427 | 15,304 | 14,946 | 15,1097 |
| 04.12.2019 | 15,1199 | 15,1813 | 14,8744 | 14,8744 |
| 05.12.2019 | 14,9358 | 15,4575 | 14,8948 | 15,3143 |
| 08.12.2019 | 15,3143 | 15,5393 | 15,2324 | 15,3347 |
| 09.12.2019 | 15,5905 | 16,0713 | 15,437 | 16,0201 |
| 10.12.2019 | 16,0611 | 16,7362 | 15,8565 | 16,7158 |
| 11.12.2019 | 16,7874 | 17,1761 | 16,4191 | 16,5828 |
| 12.12.2019 | 16,6339 | 16,7772 | 16,1838 | 16,2861 |
| 15.12.2019 | 16,3168 | 17,0329 | 16,3168 | 16,9204 |
| 16.12.2019 | 16,9818 | 17,0534 | 16,593 | 16,8181 |
| 17.12.2019 | 16,8181 | 16,9818 | 16,5521 | 16,7362 |
| 18.12.2019 | 16,7772 | 17,0636 | 16,7669 | 16,9408 |
| 19.12.2019 | 16,992 | 17,1352 | 16,8385 | 17,0022 |
| 22.12.2019 | 17,0431 | 17,4421 | 17,0227 | 17,35 |
| 23.12.2019 | 17,4319 | 17,4523 | 17,1659 | 17,3603 |
| 24.12.2019 | 17,3296 | 17,391 | 17,258 | 17,3193 |
| 25.12.2019 | 17,3091 | 17,391 | 17,1557 | 17,3296 |
| 26.12.2019 | 17,3603 | 17,4114 | 17,217 | 17,3398 |
| 29.12.2019 | 17,3398 | 17,4523 | 17,258 | 17,2989 |
| 30.12.2019 | 17,3193 | 17,7183 | 17,2784 | 17,6774 |