PGSUS
PEGASUS HAVA TAŞIMACILIĞI A.Ş.
17:58:00
184.3 ₺
-0.400 (%-0.22)
Önceki Kapanış: 184.7·
Volatilite: 2.650
Düşük₺181.4
Yüksek₺186.3
Piyasa Verileri
Spot Piyasa
A:184.2
S:184.3
Önceki haftaya göre (WoW)
+7.15%
Önceki aya göre (MoM)
+8.35%
Yılbaşından bugüne (YTD)
-3.86%
Önceki yıla göre (YoY)
-18.27%
PGSUS: PEGASUS HAVA TAŞIMACILIĞI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 129,8265
KAPANIŞ 129,4068
En Düşük
DÜŞÜK 82,4536
En Yüksek
YÜKSEK 200,4051
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 99,067 | 103,1795 | 98,8215 | 103,0976 |
| 02.01.2023 | 103,6501 | 104,0593 | 100,7652 | 100,8061 |
| 03.01.2023 | 101,1335 | 102,1974 | 98,6169 | 98,8829 |
| 04.01.2023 | 99,4353 | 100,9698 | 92,2743 | 93,0927 |
| 05.01.2023 | 93,0927 | 99,0466 | 90,0033 | 97,8804 |
| 08.01.2023 | 98,9443 | 100,2537 | 94,4431 | 95,8957 |
| 09.01.2023 | 95,8548 | 96,1003 | 91,5787 | 93,0518 |
| 10.01.2023 | 93,6247 | 95,8753 | 87,5685 | 87,5685 |
| 11.01.2023 | 90,4534 | 92,4789 | 85,9318 | 91,947 |
| 12.01.2023 | 91,947 | 97,5939 | 91,0877 | 95,5888 |
| 15.01.2023 | 96,1208 | 101,0517 | 95,0569 | 100,6834 |
| 16.01.2023 | 100,7448 | 103,2409 | 99,5376 | 102,9953 |
| 17.01.2023 | 103,425 | 106,3917 | 103,2613 | 105,5733 |
| 18.01.2023 | 105,3687 | 108,9287 | 104,6526 | 107,8239 |
| 19.01.2023 | 107,9876 | 108,4786 | 105,5324 | 106,8009 |
| 22.01.2023 | 108,0285 | 110,2586 | 105,4505 | 106,9441 |
| 23.01.2023 | 106,9032 | 108,2331 | 103,1386 | 105,6756 |
| 24.01.2023 | 106,8009 | 109,4607 | 102,8112 | 109,3584 |
| 25.01.2023 | 109,3788 | 114,0642 | 106,5963 | 112,366 |
| 26.01.2023 | 111,5067 | 112,2637 | 108,0285 | 111,2202 |
| 29.01.2023 | 111,3635 | 111,6704 | 104,1616 | 104,1616 |
| 30.01.2023 | 103,7319 | 105,0209 | 99,6399 | 101,0926 |
| 31.01.2023 | 101,5018 | 103,691 | 98,7806 | 98,8829 |
| 01.02.2023 | 98,9034 | 102,5861 | 90,7398 | 99,6195 |
| 02.02.2023 | 99,6604 | 108,3559 | 98,7397 | 107,517 |
| 05.02.2023 | 102,2997 | 106,2894 | 100,7652 | 104,2639 |
| 06.02.2023 | 103,916 | 103,916 | 93,8498 | 93,8498 |
| 14.02.2023 | 102,7089 | 103,2204 | 99,8445 | 103,2204 |
| 15.02.2023 | 108,5809 | 109,8085 | 95,773 | 98,3305 |
| 16.02.2023 | 98,3305 | 100,1923 | 95,2615 | 96,9597 |
| 19.02.2023 | 96,9801 | 100,3969 | 95,3433 | 99,4558 |
| 20.02.2023 | 98,8624 | 99,6399 | 96,1617 | 96,1617 |
| 21.02.2023 | 96,2231 | 98,1054 | 95,8548 | 96,3663 |
| 22.02.2023 | 96,3663 | 98,9238 | 95,9571 | 96,3049 |
| 23.02.2023 | 96,5095 | 98,085 | 96,1413 | 97,4302 |
| 26.02.2023 | 97,6348 | 101,7882 | 95,241 | 101,4609 |
| 27.02.2023 | 101,9519 | 104,3662 | 101,8905 | 103,916 |
| 28.02.2023 | 103,1181 | 104,6321 | 102,0746 | 102,7089 |
| 01.03.2023 | 102,6475 | 103,0567 | 100,7038 | 100,9903 |
| 02.03.2023 | 100,9698 | 101,7064 | 95,9367 | 98,7397 |
| 05.03.2023 | 99,5376 | 102,5657 | 98,8215 | 101,8087 |
| 06.03.2023 | 105,2459 | 108,4582 | 103,8137 | 106,5145 |
| 07.03.2023 | 106,2894 | 108,3354 | 104,4685 | 104,9595 |
| 08.03.2023 | 105,5733 | 107,517 | 105,1641 | 105,5733 |
| 09.03.2023 | 105,5528 | 106,5145 | 103,5273 | 103,5273 |
| 12.03.2023 | 103,7319 | 104,2639 | 101,7882 | 103,0976 |
| 13.03.2023 | 103,2409 | 103,5887 | 98,9443 | 98,9443 |
| 14.03.2023 | 99,0875 | 101,5222 | 98,6988 | 100,8266 |
| 15.03.2023 | 100,888 | 101,7882 | 99,3126 | 101,5631 |
| 16.03.2023 | 102,402 | 103,8137 | 100,9698 | 102,8112 |
| 19.03.2023 | 102,2997 | 103,5273 | 98,3919 | 98,4942 |
| 20.03.2023 | 98,5146 | 99,9877 | 95,7525 | 97,3689 |
| 21.03.2023 | 97,6348 | 98,9034 | 97,0006 | 98,4532 |
| 22.03.2023 | 98,7192 | 99,9673 | 97,8804 | 99,2512 |
| 23.03.2023 | 99,4353 | 100,5402 | 97,5735 | 99,0466 |
| 26.03.2023 | 99,6399 | 100,0491 | 96,6118 | 96,6118 |
| 27.03.2023 | 96,6732 | 96,8369 | 92,4789 | 92,6835 |
| 28.03.2023 | 92,6835 | 95,2819 | 90,4534 | 94,9955 |
| 29.03.2023 | 95,0569 | 95,4456 | 93,2973 | 94,6272 |
| 30.03.2023 | 94,1157 | 94,1157 | 92,1107 | 92,6835 |
| 02.04.2023 | 92,704 | 94,6477 | 89,2667 | 93,4201 |
| 03.04.2023 | 93,5633 | 98,4123 | 93,0109 | 97,8394 |
| 04.04.2023 | 99,2307 | 101,5631 | 98,576 | 99,1693 |
| 05.04.2023 | 99,1489 | 101,3586 | 98,6988 | 99,7218 |
| 06.04.2023 | 99,7218 | 100,5197 | 99,2716 | 99,865 |
| 09.04.2023 | 100,5606 | 103,3227 | 100,3356 | 102,9749 |
| 10.04.2023 | 103,7524 | 104,1206 | 102,4225 | 103,0567 |
| 11.04.2023 | 103,3227 | 104,5912 | 102,6884 | 103,2409 |
| 12.04.2023 | 103,9365 | 105,8802 | 103,1181 | 103,6091 |
| 13.04.2023 | 103,916 | 103,916 | 101,3381 | 101,6654 |
| 16.04.2023 | 102,2997 | 102,3611 | 99,2307 | 99,9264 |
| 17.04.2023 | 99,9264 | 101,0312 | 98,9034 | 99,6399 |
| 18.04.2023 | 99,6399 | 100,0491 | 97,8804 | 98,5965 |
| 19.04.2023 | 98,5555 | 99,1693 | 97,6348 | 98,6169 |
| 23.04.2023 | 98,8215 | 99,7422 | 98,4328 | 98,6783 |
| 24.04.2023 | 98,8011 | 98,8829 | 95,6707 | 96,3663 |
| 25.04.2023 | 96,3663 | 97,1847 | 93,0927 | 94,1771 |
| 26.04.2023 | 94,1771 | 94,6477 | 91,8038 | 92,4789 |
| 27.04.2023 | 92,3357 | 93,1541 | 89,4099 | 90,7808 |
| 01.05.2023 | 90,8831 | 91,4559 | 87,9777 | 88,612 |
| 02.05.2023 | 89,0007 | 89,5941 | 85,052 | 86,4842 |
| 03.05.2023 | 86,4842 | 90,5148 | 86,2796 | 88,8166 |
| 04.05.2023 | 88,8371 | 90,4329 | 87,6095 | 89,5941 |
| 07.05.2023 | 90,8421 | 92,3153 | 86,341 | 91,6401 |
| 08.05.2023 | 91,6401 | 93,0723 | 87,9368 | 87,9777 |
| 09.05.2023 | 88,7961 | 89,0007 | 86,7092 | 86,8115 |
| 10.05.2023 | 86,1773 | 94,1976 | 85,8295 | 92,704 |
| 11.05.2023 | 92,8881 | 93,7884 | 87,6299 | 88,7552 |
| 14.05.2023 | 83,8858 | 89,3281 | 82,4536 | 82,9855 |
| 15.05.2023 | 83,4766 | 89,7168 | 83,4766 | 88,8575 |
| 16.05.2023 | 89,0826 | 91,4559 | 88,8166 | 90,3102 |
| 17.05.2023 | 90,2283 | 90,7398 | 86,1773 | 86,5456 |
| 21.05.2023 | 87,3435 | 88,346 | 84,4996 | 85,2975 |
| 22.05.2023 | 85,318 | 86,0136 | 84,4996 | 84,4996 |
| 23.05.2023 | 84,6019 | 85,3589 | 83,1697 | 83,1697 |
| 24.05.2023 | 83,3333 | 84,9088 | 82,6582 | 83,1697 |
| 25.05.2023 | 83,3743 | 89,7168 | 83,3743 | 88,4892 |
| 28.05.2023 | 90,8217 | 94,5045 | 90,8217 | 93,0518 |
| 29.05.2023 | 94,5249 | 96,7346 | 93,2769 | 95,1387 |
| 30.05.2023 | 95,0978 | 96,4482 | 92,5812 | 93,8702 |
| 31.05.2023 | 94,2999 | 96,1208 | 94,1567 | 94,8523 |
| 01.06.2023 | 96,9392 | 98,5965 | 95,9367 | 98,0236 |
| 04.06.2023 | 100,8266 | 107,7421 | 100,8266 | 106,9032 |
| 05.06.2023 | 106,9032 | 108,6423 | 105,2255 | 107,8034 |
| 06.06.2023 | 110,3405 | 114,7598 | 110,32 | 111,8136 |
| 07.06.2023 | 111,7113 | 112,5911 | 108,9492 | 110,7701 |
| 08.06.2023 | 112,2228 | 119,1996 | 110,0949 | 118,7086 |
| 11.06.2023 | 119,1178 | 127,8542 | 118,9746 | 121,9208 |
| 12.06.2023 | 121,9003 | 121,9208 | 116,0079 | 117,0309 |
| 13.06.2023 | 117,0309 | 120,018 | 115,3122 | 117,1741 |
| 14.06.2023 | 117,706 | 121,041 | 117,1741 | 120,0999 |
| 15.06.2023 | 120,4886 | 122,9847 | 119,6907 | 120,5704 |
| 18.06.2023 | 120,5704 | 123,844 | 116,0488 | 116,0488 |
| 19.06.2023 | 115,8033 | 116,4171 | 112,4478 | 113,1435 |
| 20.06.2023 | 113,6754 | 115,4759 | 111,834 | 113,0821 |
| 21.06.2023 | 113,2253 | 121,8594 | 112,632 | 121,7162 |
| 22.06.2023 | 124,2737 | 125,3171 | 120,5091 | 123,4553 |
| 25.06.2023 | 123,5371 | 126,4015 | 123,5371 | 125,133 |
| 26.06.2023 | 125,1125 | 126,2378 | 123,9054 | 126,2378 |
| 02.07.2023 | 130,9641 | 136,6724 | 130,9436 | 134,5241 |
| 03.07.2023 | 134,5241 | 134,9742 | 131,0664 | 132,1712 |
| 04.07.2023 | 132,9896 | 136,5701 | 130,3298 | 136,4883 |
| 05.07.2023 | 136,9588 | 140,8462 | 136,7747 | 137,4908 |
| 06.07.2023 | 137,4499 | 140,3347 | 136,0791 | 139,6596 |
| 09.07.2023 | 141,1736 | 141,1941 | 137,3885 | 138,432 |
| 10.07.2023 | 141,0918 | 141,1531 | 137,3271 | 138,8412 |
| 11.07.2023 | 138,923 | 139,1276 | 135,8949 | 136,0177 |
| 12.07.2023 | 138,5138 | 142,258 | 137,9 | 141,8488 |
| 13.07.2023 | 144,2426 | 148,0072 | 143,8948 | 145,6748 |
| 16.07.2023 | 145,7157 | 147,9049 | 144,6722 | 146,4932 |
| 17.07.2023 | 146,6978 | 147,7208 | 143,506 | 143,7106 |
| 18.07.2023 | 143,6492 | 151,1376 | 142,4012 | 149,7054 |
| 19.07.2023 | 150,176 | 153,0813 | 149,3576 | 151,4036 |
| 20.07.2023 | 151,4036 | 153,0608 | 149,6849 | 152,9381 |
| 23.07.2023 | 152,979 | 157,3983 | 151,3217 | 154,9841 |
| 24.07.2023 | 154,9636 | 156,8664 | 152,4266 | 154,6772 |
| 25.07.2023 | 153,4496 | 160,3855 | 153,0404 | 159,7512 |
| 26.07.2023 | 160,5696 | 166,7485 | 159,1988 | 166,7485 |
| 27.07.2023 | 166,9531 | 179,0449 | 166,9531 | 174,9734 |
| 30.07.2023 | 174,9939 | 177,3059 | 172,0272 | 172,3955 |
| 31.07.2023 | 172,3955 | 173,664 | 166,5644 | 168,1603 |
| 01.08.2023 | 168,1603 | 170,8405 | 166,7281 | 167,9761 |
| 02.08.2023 | 168,549 | 171,618 | 166,8917 | 167,5055 |
| 03.08.2023 | 167,7715 | 172,4773 | 167,0963 | 171,8635 |
| 06.08.2023 | 173,3162 | 188,2519 | 173,3162 | 188,2315 |
| 07.08.2023 | 188,6407 | 193,4487 | 185,6126 | 188,8453 |
| 08.08.2023 | 188,8453 | 191,28 | 183,4848 | 187,8223 |
| 09.08.2023 | 188,4361 | 199,3208 | 188,4361 | 190,4207 |
| 10.08.2023 | 190,4821 | 197,0292 | 189,6841 | 195,597 |
| 13.08.2023 | 198,4614 | 200,4051 | 192,3235 | 192,3235 |
| 14.08.2023 | 199,4844 | 199,8936 | 185,4694 | 188,5179 |
| 15.08.2023 | 188,6407 | 189,6841 | 183,4438 | 184,8147 |
| 16.08.2023 | 184,9783 | 194,9832 | 184,3645 | 193,7147 |
| 17.08.2023 | 194,7786 | 195,7812 | 183,0142 | 184,119 |
| 20.08.2023 | 183,5257 | 188,5793 | 180,0475 | 187,72 |
| 21.08.2023 | 188,2315 | 190,4821 | 182,9119 | 184,651 |
| 22.08.2023 | 185,8376 | 185,9809 | 173,7049 | 173,7049 |
| 23.08.2023 | 174,687 | 180,6408 | 168,5899 | 169,2651 |
| 24.08.2023 | 170,0221 | 176,9785 | 163,3522 | 174,2369 |
| 27.08.2023 | 175,3417 | 183,7098 | 175,3417 | 182,5027 |
| 28.08.2023 | 182,6459 | 183,5257 | 177,0603 | 178,6562 |
| 30.08.2023 | 182,9119 | 182,9119 | 175,6895 | 179,004 |
| 31.08.2023 | 179,0245 | 183,5052 | 175,1985 | 182,4208 |
| 03.09.2023 | 184,0576 | 187,454 | 180,6613 | 182,7277 |
| 04.09.2023 | 182,7277 | 185,4489 | 177,6741 | 179,6792 |
| 05.09.2023 | 179,6587 | 180,1293 | 177,1013 | 177,981 |
| 06.09.2023 | 177,981 | 178,5334 | 174,5438 | 176,7534 |
| 07.09.2023 | 177,6741 | 180,7022 | 173,5003 | 173,5003 |
| 10.09.2023 | 174,1346 | 174,7279 | 169,838 | 169,838 |
| 11.09.2023 | 170,4313 | 175,9555 | 169,5311 | 171,2497 |
| 12.09.2023 | 172,4773 | 175,3212 | 169,3469 | 171,7817 |
| 13.09.2023 | 172,9274 | 174,3187 | 167,26 | 174,3187 |
| 14.09.2023 | 172,5591 | 172,5591 | 164,3138 | 164,3138 |
| 17.09.2023 | 164,1297 | 164,4366 | 155,1682 | 155,1682 |
| 18.09.2023 | 155,7002 | 158,6668 | 152,0174 | 154,1452 |
| 19.09.2023 | 159,5875 | 161,4289 | 154,2475 | 154,4726 |
| 20.09.2023 | 154,268 | 158,7487 | 151,1376 | 158,1144 |
| 21.09.2023 | 159,5466 | 159,6285 | 155,1068 | 156,9687 |
| 24.09.2023 | 157,5415 | 164,9071 | 155,7206 | 163,6795 |
| 25.09.2023 | 165,1117 | 167,9352 | 162,411 | 162,6361 |
| 26.09.2023 | 164,7025 | 171,1474 | 161,4494 | 163,9455 |
| 27.09.2023 | 164,232 | 172,8865 | 163,8228 | 169,6334 |
| 28.09.2023 | 170,595 | 173,1525 | 167,9352 | 168,6308 |
| 01.10.2023 | 169,3469 | 174,6665 | 168,4876 | 172,4773 |
| 02.10.2023 | 172,6205 | 173,0297 | 169,4902 | 169,572 |
| 03.10.2023 | 169,6948 | 170,4313 | 163,4545 | 163,7205 |
| 04.10.2023 | 165,1117 | 166,6053 | 158,3599 | 164,5184 |
| 05.10.2023 | 162,7179 | 165,5005 | 161,6131 | 163,0657 |
| 08.10.2023 | 161,163 | 161,163 | 152,5289 | 153,3063 |
| 09.10.2023 | 156,273 | 158,1758 | 154,7181 | 157,0096 |
| 10.10.2023 | 156,1094 | 156,4572 | 152,9381 | 153,204 |
| 11.10.2023 | 155,025 | 156,2935 | 145,2656 | 148,8461 |
| 12.10.2023 | 149,0711 | 151,7309 | 147,5366 | 148,7642 |
| 15.10.2023 | 154,0634 | 154,1861 | 147,1274 | 148,5392 |
| 16.10.2023 | 148,6619 | 152,9381 | 148,355 | 150,7898 |
| 17.10.2023 | 149,3167 | 149,3167 | 144,9178 | 145,3474 |
| 18.10.2023 | 145,4702 | 148,8256 | 144,8564 | 145,1224 |
| 19.10.2023 | 142,4626 | 143,3014 | 138,1046 | 139,5573 |
| 22.10.2023 | 142,7081 | 149,0507 | 142,2989 | 146,9433 |
| 23.10.2023 | 148,3346 | 151,2399 | 146,7182 | 149,9509 |
| 24.10.2023 | 151,4036 | 154,5953 | 139,8232 | 139,8232 |
| 25.10.2023 | 141,1122 | 147,2707 | 137,9 | 146,1249 |
| 26.10.2023 | 146,1249 | 146,2272 | 140,9485 | 145,4906 |
| 29.10.2023 | 145,1837 | 149,2144 | 144,1198 | 145,4702 |
| 30.10.2023 | 146,2886 | 148,4983 | 144,038 | 144,2426 |
| 31.10.2023 | 145,5725 | 146,5136 | 140,1097 | 143,7311 |
| 01.11.2023 | 146,2477 | 148,9484 | 145,2451 | 145,6748 |
| 02.11.2023 | 145,8794 | 147,0456 | 143,506 | 146,1658 |
| 05.11.2023 | 149,5622 | 150,176 | 147,7208 | 148,7438 |
| 06.11.2023 | 148,7438 | 154,0634 | 147,6185 | 153,245 |
| 07.11.2023 | 155,1887 | 158,8714 | 155,1887 | 156,7232 |
| 08.11.2023 | 154,8818 | 155,0864 | 150,176 | 151,3013 |
| 09.11.2023 | 151,9151 | 151,9151 | 147,5162 | 147,9254 |
| 12.11.2023 | 148,9484 | 150,0737 | 143,015 | 143,2196 |
| 13.11.2023 | 144,038 | 145,5725 | 142,6058 | 144,2426 |
| 14.11.2023 | 145,5725 | 145,9817 | 142,9127 | 143,2196 |
| 15.11.2023 | 143,3219 | 146,8001 | 143,2196 | 146,1863 |
| 16.11.2023 | 146,2886 | 150,7898 | 145,9817 | 150,5852 |
| 19.11.2023 | 153,0404 | 154,6772 | 150,9944 | 151,3013 |
| 20.11.2023 | 152,8358 | 155,3933 | 150,7898 | 154,4726 |
| 21.11.2023 | 154,4726 | 155,7002 | 150,7898 | 150,9944 |
| 22.11.2023 | 150,9944 | 152,9381 | 148,3346 | 148,3346 |
| 23.11.2023 | 148,2323 | 150,4829 | 147,6185 | 148,6415 |
| 26.11.2023 | 149,2553 | 150,3806 | 147,5162 | 148,9484 |
| 27.11.2023 | 149,5622 | 151,9151 | 148,13 | 149,3576 |
| 28.11.2023 | 149,8691 | 150,0737 | 146,1863 | 146,2886 |
| 29.11.2023 | 146,2886 | 147,5162 | 144,2426 | 144,2426 |
| 30.11.2023 | 146,9024 | 148,3346 | 144,9587 | 146,1863 |
| 03.12.2023 | 147,0047 | 148,2323 | 145,1633 | 147,0047 |
| 04.12.2023 | 147,107 | 147,7208 | 144,6518 | 145,2656 |
| 05.12.2023 | 145,2656 | 145,5725 | 141,1736 | 141,1736 |
| 06.12.2023 | 141,3782 | 145,7771 | 140,5598 | 145,7771 |
| 07.12.2023 | 146,1863 | 146,5955 | 144,1403 | 146,1863 |
| 10.12.2023 | 146,2886 | 146,4932 | 138,3092 | 138,3092 |
| 11.12.2023 | 138,5138 | 139,6391 | 136,5701 | 137,7977 |
| 12.12.2023 | 137,4908 | 138,3092 | 133,0919 | 133,0919 |
| 13.12.2023 | 135,6494 | 138,923 | 133,9103 | 138,6161 |
| 14.12.2023 | 139,0253 | 144,1403 | 138,7184 | 143,8334 |
| 17.12.2023 | 143,015 | 143,1173 | 137,9 | 138,1046 |
| 18.12.2023 | 137,9 | 138,923 | 135,1379 | 136,3655 |
| 19.12.2023 | 136,3655 | 137,3885 | 135,2402 | 135,4448 |
| 20.12.2023 | 135,4448 | 141,1736 | 135,4448 | 140,3552 |
| 21.12.2023 | 140,7644 | 140,969 | 135,7517 | 136,3655 |
| 24.12.2023 | 136,2632 | 136,6724 | 131,5574 | 131,9666 |
| 25.12.2023 | 132,6827 | 135,6494 | 131,1482 | 131,2505 |
| 26.12.2023 | 131,2505 | 132,9896 | 130,5344 | 130,739 |
| 27.12.2023 | 131,6597 | 133,9103 | 131,3528 | 132,5804 |
| 28.12.2023 | 133,0919 | 135,3425 | 132,1712 | 132,8873 |