PGSUS
PEGASUS HAVA TAŞIMACILIĞI A.Ş.
17:51:37
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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 42,2936
KAPANIŞ 42,3861
En Düşük
DÜŞÜK 17,0431
En Yüksek
YÜKSEK 105,962
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 17,5649 | 18,4753 | 17,3296 | 18,373 |
| 03.01.2022 | 18,7822 | 19,9178 | 18,7618 | 19,4983 |
| 04.01.2022 | 19,4779 | 20,5418 | 19,2835 | 20,2963 |
| 05.01.2022 | 20,1837 | 21,1147 | 20,061 | 20,8691 |
| 06.01.2022 | 21,2579 | 21,3602 | 20,2144 | 20,6645 |
| 09.01.2022 | 20,8282 | 22,3627 | 20,8282 | 21,6466 |
| 10.01.2022 | 22,0558 | 22,2604 | 21,1556 | 21,6057 |
| 11.01.2022 | 21,9126 | 21,9944 | 21,3193 | 21,3397 |
| 12.01.2022 | 21,2988 | 22,2195 | 21,1556 | 21,6875 |
| 13.01.2022 | 21,708 | 22,0967 | 21,2783 | 21,5648 |
| 16.01.2022 | 21,7285 | 22,1377 | 21,5239 | 21,6057 |
| 17.01.2022 | 21,5648 | 21,5852 | 19,6415 | 20,0303 |
| 18.01.2022 | 20,0507 | 20,5622 | 19,5597 | 20,2656 |
| 19.01.2022 | 20,6441 | 20,8487 | 19,6211 | 20,2349 |
| 20.01.2022 | 20,0917 | 20,4395 | 19,8564 | 20,0303 |
| 23.01.2022 | 20,0917 | 20,3167 | 18,4549 | 18,4856 |
| 24.01.2022 | 18,6288 | 18,8948 | 18,1275 | 18,6902 |
| 25.01.2022 | 18,7004 | 20,2042 | 18,7004 | 19,9075 |
| 26.01.2022 | 19,4369 | 21,8921 | 19,4267 | 21,8921 |
| 27.01.2022 | 22,0149 | 23,1402 | 21,6466 | 21,8717 |
| 30.01.2022 | 22,5673 | 22,8128 | 21,7285 | 22,0558 |
| 31.01.2022 | 22,3423 | 22,4036 | 21,3806 | 21,6466 |
| 01.02.2022 | 21,7285 | 21,8512 | 21,0737 | 21,1351 |
| 02.02.2022 | 21,0737 | 21,4625 | 20,4804 | 20,685 |
| 03.02.2022 | 20,7668 | 20,951 | 20,4497 | 20,7668 |
| 06.02.2022 | 20,7464 | 21,4829 | 20,2451 | 21,4216 |
| 07.02.2022 | 21,4216 | 21,5852 | 21,1351 | 21,2783 |
| 08.02.2022 | 21,5034 | 22,4036 | 21,442 | 22,0763 |
| 09.02.2022 | 22,0558 | 22,2604 | 21,6875 | 21,8512 |
| 10.02.2022 | 21,7489 | 22,1786 | 21,176 | 22,0149 |
| 13.02.2022 | 21,442 | 21,708 | 20,8896 | 21,2579 |
| 14.02.2022 | 21,3602 | 22,0967 | 21,1965 | 22,0967 |
| 15.02.2022 | 22,0558 | 22,7719 | 21,9331 | 22,7105 |
| 16.02.2022 | 22,7515 | 23,0993 | 22,0763 | 22,0967 |
| 17.02.2022 | 22,2604 | 22,5673 | 22,0558 | 22,5673 |
| 20.02.2022 | 22,731 | 23,3243 | 22,2604 | 22,5059 |
| 21.02.2022 | 21,8512 | 22,7105 | 21,5443 | 22,199 |
| 22.02.2022 | 22,4241 | 22,7924 | 21,8921 | 21,8921 |
| 23.02.2022 | 19,7643 | 20,2247 | 19,7029 | 19,7029 |
| 24.02.2022 | 19,8461 | 21,0942 | 18,8845 | 20,5622 |
| 27.02.2022 | 20,2758 | 20,2758 | 19,13 | 19,13 |
| 28.02.2022 | 19,4369 | 19,9178 | 18,0764 | 18,4344 |
| 01.03.2022 | 18,4549 | 18,8641 | 18,1377 | 18,5367 |
| 02.03.2022 | 18,8027 | 18,8641 | 18,373 | 18,5879 |
| 03.03.2022 | 18,5879 | 18,5879 | 18,1684 | 18,1684 |
| 06.03.2022 | 17,882 | 17,882 | 17,0431 | 17,4523 |
| 07.03.2022 | 17,1659 | 17,6365 | 17,0431 | 17,0943 |
| 08.03.2022 | 17,391 | 18,0661 | 17,391 | 17,6774 |
| 09.03.2022 | 18,0047 | 18,1787 | 17,4933 | 17,5546 |
| 10.03.2022 | 17,5955 | 18,4139 | 17,5035 | 18,2707 |
| 13.03.2022 | 18,3935 | 19,0789 | 18,3935 | 18,7311 |
| 14.03.2022 | 18,7311 | 19,1812 | 18,4344 | 19,0175 |
| 15.03.2022 | 19,3346 | 19,5597 | 19,0891 | 19,396 |
| 16.03.2022 | 19,6415 | 19,7745 | 19,4267 | 19,5188 |
| 17.03.2022 | 19,5188 | 19,6825 | 19,3142 | 19,396 |
| 20.03.2022 | 19,5495 | 19,6313 | 19,3346 | 19,4369 |
| 21.03.2022 | 19,4369 | 19,6415 | 19,3756 | 19,6313 |
| 22.03.2022 | 19,7438 | 20,0507 | 19,4779 | 19,7438 |
| 23.03.2022 | 19,7438 | 19,8666 | 19,4472 | 19,4881 |
| 24.03.2022 | 19,4983 | 19,6518 | 19,4676 | 19,529 |
| 27.03.2022 | 19,6927 | 20,0507 | 19,6927 | 19,8768 |
| 28.03.2022 | 19,9996 | 21,6262 | 19,9996 | 21,1351 |
| 29.03.2022 | 21,217 | 21,9126 | 20,7873 | 21,8921 |
| 30.03.2022 | 21,7898 | 22,465 | 21,5648 | 22,0354 |
| 31.03.2022 | 22,0967 | 22,5059 | 21,708 | 21,8921 |
| 03.04.2022 | 21,9331 | 22,1581 | 21,6875 | 22,0354 |
| 04.04.2022 | 22,1377 | 22,6901 | 21,9331 | 22,2195 |
| 05.04.2022 | 22,2809 | 22,4241 | 21,8921 | 22,0149 |
| 06.04.2022 | 22,1377 | 22,2604 | 21,9535 | 22,199 |
| 07.04.2022 | 22,3423 | 22,731 | 22,2604 | 22,3832 |
| 10.04.2022 | 22,3832 | 24,3473 | 22,24 | 24,02 |
| 11.04.2022 | 24,02 | 25,2885 | 23,8768 | 25,1248 |
| 12.04.2022 | 25,1657 | 25,6772 | 24,4292 | 24,9407 |
| 13.04.2022 | 25,4317 | 25,5749 | 24,8588 | 24,9407 |
| 14.04.2022 | 24,9816 | 25,5545 | 24,8179 | 25,0634 |
| 17.04.2022 | 25,3294 | 25,5545 | 24,9407 | 25,1657 |
| 18.04.2022 | 25,268 | 26,1887 | 25,2476 | 25,8818 |
| 19.04.2022 | 25,9023 | 26,0455 | 25,1657 | 25,5749 |
| 20.04.2022 | 25,6158 | 26,4956 | 25,4112 | 26,3933 |
| 21.04.2022 | 26,291 | 28,3779 | 26,025 | 27,6618 |
| 24.04.2022 | 27,7028 | 27,846 | 26,4138 | 26,6593 |
| 25.04.2022 | 27,0071 | 28,112 | 25,7591 | 26,1478 |
| 26.04.2022 | 26,4547 | 27,2936 | 25,7386 | 27,2117 |
| 27.04.2022 | 27,4572 | 28,2961 | 27,2117 | 27,6209 |
| 28.04.2022 | 27,6209 | 28,0915 | 27,1503 | 27,3549 |
| 04.05.2022 | 27,7028 | 28,071 | 27,4572 | 27,58 |
| 05.05.2022 | 27,58 | 27,6005 | 26,8434 | 27,2731 |
| 08.05.2022 | 27,2731 | 27,8051 | 27,0071 | 27,3549 |
| 09.05.2022 | 27,4982 | 27,6005 | 26,4138 | 26,7002 |
| 10.05.2022 | 26,5979 | 26,5979 | 25,2066 | 25,4522 |
| 11.05.2022 | 25,4522 | 25,4931 | 24,3678 | 25,4522 |
| 12.05.2022 | 25,8614 | 26,3524 | 25,4931 | 25,8614 |
| 15.05.2022 | 25,8614 | 26,3729 | 25,6772 | 25,9227 |
| 16.05.2022 | 26,0046 | 26,7411 | 25,8204 | 26,5979 |
| 17.05.2022 | 26,5979 | 27,4163 | 26,1273 | 27,1708 |
| 19.05.2022 | 27,1913 | 27,4163 | 26,9457 | 26,9457 |
| 22.05.2022 | 27,1913 | 27,3754 | 26,5365 | 26,9867 |
| 23.05.2022 | 26,9867 | 27,2526 | 26,3729 | 26,4752 |
| 24.05.2022 | 26,5775 | 26,8639 | 26,2501 | 26,7616 |
| 25.05.2022 | 26,7616 | 27,3345 | 26,7411 | 27,1913 |
| 26.05.2022 | 27,2731 | 27,8255 | 27,1913 | 27,4163 |
| 29.05.2022 | 27,8255 | 30,0761 | 27,7846 | 29,5851 |
| 30.05.2022 | 29,7692 | 29,9329 | 28,6644 | 29,1963 |
| 31.05.2022 | 29,2168 | 29,5646 | 28,8281 | 28,9508 |
| 01.06.2022 | 29,0327 | 29,6055 | 28,8076 | 29,2782 |
| 02.06.2022 | 29,36 | 29,5237 | 28,6439 | 28,6439 |
| 05.06.2022 | 28,9508 | 29,9738 | 28,9508 | 29,7897 |
| 06.06.2022 | 30,158 | 32,3881 | 29,6669 | 32,3062 |
| 07.06.2022 | 32,961 | 34,475 | 31,7129 | 31,8766 |
| 08.06.2022 | 32,4904 | 35,0479 | 32,0198 | 35,0479 |
| 09.06.2022 | 35,0479 | 36,4392 | 34,2499 | 34,2499 |
| 12.06.2022 | 34,2909 | 35,4571 | 33,7589 | 33,9021 |
| 13.06.2022 | 34,3727 | 34,7205 | 33,452 | 34,1272 |
| 14.06.2022 | 34,1681 | 35,4162 | 33,1451 | 35,232 |
| 15.06.2022 | 35,2934 | 36,0913 | 34,8433 | 35,4162 |
| 16.06.2022 | 35,5798 | 35,6617 | 34,5159 | 35,3343 |
| 19.06.2022 | 36,0095 | 38,4033 | 35,4571 | 38,1783 |
| 20.06.2022 | 38,1987 | 39,8969 | 37,7895 | 38,1578 |
| 21.06.2022 | 38,2601 | 39,2012 | 38,0555 | 38,3624 |
| 22.06.2022 | 38,4442 | 38,7102 | 37,1553 | 37,1553 |
| 23.06.2022 | 37,4417 | 37,9327 | 35,6412 | 37,5645 |
| 26.06.2022 | 37,3394 | 38,9762 | 36,6233 | 38,0555 |
| 27.06.2022 | 38,4647 | 38,5465 | 36,0913 | 36,1118 |
| 28.06.2022 | 36,2141 | 36,2959 | 34,3932 | 34,3932 |
| 29.06.2022 | 34,4136 | 35,5594 | 33,7794 | 34,9865 |
| 30.06.2022 | 35,3752 | 37,7077 | 35,1502 | 37,6463 |
| 03.07.2022 | 38,2601 | 38,6079 | 36,521 | 36,9302 |
| 04.07.2022 | 37,012 | 37,2371 | 35,6003 | 36,3164 |
| 05.07.2022 | 36,521 | 38,0964 | 36,3369 | 37,5645 |
| 06.07.2022 | 37,6258 | 37,9941 | 36,8893 | 37,012 |
| 07.07.2022 | 37,1348 | 37,5031 | 36,7051 | 36,7256 |
| 12.07.2022 | 37,0325 | 37,8918 | 36,3573 | 36,7256 |
| 13.07.2022 | 36,7461 | 37,1143 | 35,8254 | 36,1323 |
| 17.07.2022 | 36,6847 | 37,2166 | 36,3573 | 37,0325 |
| 18.07.2022 | 37,0325 | 38,0146 | 36,8688 | 37,9123 |
| 19.07.2022 | 38,1987 | 38,567 | 37,3803 | 37,6463 |
| 20.07.2022 | 37,6463 | 37,6668 | 36,0504 | 36,3573 |
| 21.07.2022 | 36,6028 | 36,7051 | 34,7205 | 34,7819 |
| 24.07.2022 | 34,8228 | 35,3957 | 33,4725 | 34,5159 |
| 25.07.2022 | 34,8842 | 34,9251 | 33,8203 | 33,9635 |
| 26.07.2022 | 34,0453 | 34,4955 | 33,8817 | 34,0658 |
| 27.07.2022 | 34,3318 | 35,0274 | 33,9635 | 34,2295 |
| 28.07.2022 | 34,3932 | 34,4136 | 34,0044 | 34,3522 |
| 31.07.2022 | 34,5568 | 35,0683 | 34,4136 | 34,966 |
| 01.08.2022 | 35,232 | 35,7231 | 34,6796 | 35,0683 |
| 02.08.2022 | 35,2525 | 36,2755 | 35,1706 | 35,498 |
| 03.08.2022 | 35,8049 | 35,989 | 35,4571 | 35,5594 |
| 04.08.2022 | 35,7026 | 36,2959 | 35,4571 | 35,8663 |
| 07.08.2022 | 36,0709 | 36,2755 | 35,4775 | 36,0095 |
| 08.08.2022 | 36,1527 | 37,6872 | 36,0709 | 36,7256 |
| 09.08.2022 | 36,787 | 37,012 | 35,9481 | 36,521 |
| 10.08.2022 | 37,1143 | 37,4008 | 36,6233 | 37,1553 |
| 11.08.2022 | 37,2371 | 37,4826 | 36,5005 | 36,6028 |
| 14.08.2022 | 36,8484 | 37,4008 | 36,521 | 37,4008 |
| 15.08.2022 | 38,4647 | 40,7153 | 38,2601 | 40,5107 |
| 16.08.2022 | 40,9199 | 43,6206 | 40,1219 | 43,3137 |
| 17.08.2022 | 43,3137 | 44,4799 | 42,3725 | 44,4799 |
| 18.08.2022 | 45,0119 | 46,1372 | 43,6615 | 43,6615 |
| 21.08.2022 | 43,4365 | 44,3367 | 42,8431 | 43,15 |
| 22.08.2022 | 43,1705 | 43,7843 | 42,2907 | 42,3725 |
| 23.08.2022 | 42,393 | 43,8457 | 41,4928 | 41,4928 |
| 24.08.2022 | 41,861 | 42,7204 | 41,4314 | 42,4339 |
| 25.08.2022 | 42,659 | 42,7613 | 40,9403 | 41,6974 |
| 28.08.2022 | 41,7383 | 41,902 | 41,0836 | 41,902 |
| 30.08.2022 | 42,659 | 43,6001 | 42,2498 | 42,6999 |
| 31.08.2022 | 42,659 | 43,682 | 41,1245 | 42,1475 |
| 01.09.2022 | 42,3521 | 43,0682 | 42,0452 | 42,4339 |
| 04.09.2022 | 42,7613 | 45,4006 | 42,7613 | 44,5208 |
| 05.09.2022 | 44,705 | 45,9326 | 43,1705 | 44,8891 |
| 06.09.2022 | 44,8891 | 48,8993 | 44,6027 | 47,7944 |
| 07.09.2022 | 48,3673 | 51,8455 | 48,0809 | 49,7586 |
| 08.09.2022 | 49,779 | 51,2726 | 49,3494 | 49,3494 |
| 11.09.2022 | 49,82 | 53,6664 | 49,82 | 51,6614 |
| 12.09.2022 | 52,0706 | 54,4644 | 49,1039 | 49,1039 |
| 13.09.2022 | 49,1652 | 51,6204 | 46,71 | 51,4977 |
| 14.09.2022 | 51,7637 | 52,8071 | 51,0476 | 52,4388 |
| 15.09.2022 | 52,4388 | 54,3211 | 52,1319 | 52,582 |
| 18.09.2022 | 53,1958 | 53,3186 | 49,4926 | 49,5131 |
| 19.09.2022 | 49,6154 | 52,5411 | 49,6154 | 50,3724 |
| 20.09.2022 | 50,4338 | 50,7816 | 46,5464 | 48,7151 |
| 21.09.2022 | 48,7151 | 50,4338 | 47,774 | 49,6358 |
| 22.09.2022 | 50,6179 | 53,7278 | 50,6179 | 52,0092 |
| 25.09.2022 | 52,0092 | 52,0706 | 49,9427 | 50,5361 |
| 26.09.2022 | 51,2317 | 52,0501 | 49,4926 | 49,7381 |
| 27.09.2022 | 49,4108 | 50,2087 | 48,1218 | 49,2062 |
| 28.09.2022 | 49,4108 | 50,4338 | 46,9556 | 48,531 |
| 29.09.2022 | 48,9402 | 49,1652 | 47,242 | 48,7356 |
| 02.10.2022 | 49,4108 | 52,4798 | 49,2266 | 51,9273 |
| 03.10.2022 | 52,4798 | 56,2853 | 52,0296 | 55,9579 |
| 04.10.2022 | 56,674 | 57,7789 | 55,9579 | 57,206 |
| 05.10.2022 | 57,6152 | 57,6357 | 55,6306 | 56,0807 |
| 06.10.2022 | 56,3058 | 56,674 | 54,8531 | 55,426 |
| 09.10.2022 | 55,8556 | 56,1625 | 54,3825 | 55,16 |
| 10.10.2022 | 55,5487 | 56,0398 | 53,871 | 53,9119 |
| 11.10.2022 | 53,9324 | 55,4874 | 53,4823 | 54,3416 |
| 12.10.2022 | 54,4234 | 56,3467 | 54,403 | 56,0193 |
| 13.10.2022 | 57,8812 | 59,8453 | 57,1037 | 59,0883 |
| 16.10.2022 | 59,743 | 64,8171 | 59,6203 | 64,5307 |
| 17.10.2022 | 66,1879 | 66,3925 | 62,8939 | 63,4258 |
| 18.10.2022 | 63,9578 | 65,9015 | 63,6304 | 65,5332 |
| 19.10.2022 | 65,6355 | 68,7045 | 65,1035 | 67,5792 |
| 20.10.2022 | 67,7224 | 69,6252 | 67,0268 | 67,2109 |
| 23.10.2022 | 68,0907 | 68,5408 | 65,9219 | 66,5562 |
| 24.10.2022 | 66,7812 | 67,3337 | 65,4718 | 65,4718 |
| 25.10.2022 | 65,881 | 67,927 | 65,7583 | 66,413 |
| 26.10.2022 | 66,5562 | 66,9245 | 64,7966 | 66,2902 |
| 27.10.2022 | 66,2698 | 66,3311 | 63,6713 | 64,8171 |
| 30.10.2022 | 65,0626 | 66,6585 | 64,2442 | 65,5127 |
| 31.10.2022 | 66,2902 | 67,436 | 66,0856 | 67,1904 |
| 01.11.2022 | 67,1904 | 67,3337 | 65,615 | 65,6969 |
| 02.11.2022 | 66,2902 | 72,2645 | 66,147 | 71,7121 |
| 03.11.2022 | 71,753 | 72,6942 | 70,3004 | 71,4052 |
| 06.11.2022 | 72,6328 | 73,8195 | 71,7939 | 73,5126 |
| 07.11.2022 | 74,065 | 79,671 | 73,0625 | 77,7478 |
| 08.11.2022 | 77,7478 | 81,6556 | 77,4 | 80,5917 |
| 09.11.2022 | 80,5917 | 80,96 | 78,4025 | 79,0368 |
| 10.11.2022 | 79,9984 | 80,96 | 77,5227 | 77,8296 |
| 13.11.2022 | 76,6634 | 77,7478 | 74,9243 | 76,8066 |
| 14.11.2022 | 77,7887 | 80,0188 | 77,4409 | 77,7478 |
| 15.11.2022 | 77,7478 | 78,5866 | 74,8834 | 75,1903 |
| 16.11.2022 | 75,1903 | 78,2797 | 71,4461 | 75,845 |
| 17.11.2022 | 73,042 | 75,579 | 68,2953 | 70,8528 |
| 20.11.2022 | 70,8528 | 72,6328 | 68,8477 | 69,6047 |
| 21.11.2022 | 70,1367 | 70,7505 | 68,7454 | 70,6891 |
| 22.11.2022 | 72,6328 | 75,4563 | 72,5305 | 74,9857 |
| 23.11.2022 | 76,111 | 77,2567 | 75,1698 | 75,8655 |
| 24.11.2022 | 75,9678 | 78,157 | 74,3719 | 77,9115 |
| 27.11.2022 | 79,0368 | 79,3027 | 76,9498 | 77,2977 |
| 28.11.2022 | 78,157 | 79,3846 | 77,0317 | 79,3846 |
| 29.11.2022 | 79,8142 | 81,4101 | 78,8935 | 80,203 |
| 30.11.2022 | 81,2464 | 84,254 | 80,9395 | 83,4766 |
| 01.12.2022 | 84,0904 | 85,3384 | 82,8628 | 84,6019 |
| 04.12.2022 | 85,4612 | 91,4559 | 82,474 | 88,3665 |
| 05.12.2022 | 88,3665 | 88,7552 | 85,4816 | 86,5456 |
| 06.12.2022 | 86,7092 | 89,2667 | 83,272 | 85,6862 |
| 07.12.2022 | 85,7067 | 87,1389 | 84,1108 | 85,318 |
| 08.12.2022 | 85,543 | 90,0237 | 84,9292 | 90,0237 |
| 11.12.2022 | 90,4329 | 98,3919 | 90,4329 | 97,2666 |
| 12.12.2022 | 98,2077 | 100,8266 | 96,4482 | 96,5709 |
| 13.12.2022 | 96,9801 | 99,4353 | 94,1157 | 96,1617 |
| 14.12.2022 | 98,2077 | 99,3535 | 93,3996 | 95,2001 |
| 15.12.2022 | 96,3459 | 96,6937 | 93,5019 | 94,8318 |
| 18.12.2022 | 96,1208 | 99,9877 | 96,1208 | 99,4149 |
| 19.12.2022 | 99,6195 | 105,3278 | 99,6195 | 104,182 |
| 20.12.2022 | 104,939 | 105,962 | 102,9135 | 103,7319 |
| 21.12.2022 | 104,5912 | 105,5733 | 100,4992 | 101,6859 |
| 22.12.2022 | 102,5043 | 102,9544 | 101,0312 | 101,9519 |
| 25.12.2022 | 103,0158 | 104,0797 | 102,4225 | 103,0158 |
| 26.12.2022 | 103,3636 | 105,0823 | 101,9314 | 103,1795 |
| 27.12.2022 | 103,3636 | 103,3841 | 97,7985 | 99,4353 |
| 28.12.2022 | 99,5376 | 99,9264 | 96,7755 | 98,3305 |
| 29.12.2022 | 99,2103 | 100,7857 | 97,9008 | 98,2077 |