PGSUS
PEGASUS HAVA TAŞIMACILIĞI A.Ş.
—
160.4 ₺
-2.600 (%-1.60)
Önceki Kapanış: 163
Düşük₺160.1
Yüksek₺163.3
Piyasa Verileri
Spot Piyasa
A:160.4
S:160.5
PGSUS: PEGASUS HAVA TAŞIMACILIĞI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,7527
KAPANIŞ 5,7508
En Düşük
DÜŞÜK 4,5667
En Yüksek
YÜKSEK 6,9441
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 4,9268 | 4,9922 | 4,9227 | 4,9922 |
| 03.08.2017 | 5,0127 | 5,0291 | 4,939 | 4,9759 |
| 06.08.2017 | 5,0127 | 5,1273 | 4,9922 | 5,1232 |
| 07.08.2017 | 5,1518 | 5,1845 | 5,0577 | 5,0659 |
| 08.08.2017 | 5,0495 | 5,0863 | 5,0086 | 5,0331 |
| 09.08.2017 | 5,0454 | 5,1477 | 5,0004 | 5,0495 |
| 10.08.2017 | 5,0127 | 5,0863 | 4,9227 | 5,0127 |
| 13.08.2017 | 5,0986 | 5,3155 | 5,0863 | 5,3114 |
| 14.08.2017 | 5,4219 | 5,4996 | 5,1068 | 5,1559 |
| 15.08.2017 | 5,1968 | 5,3605 | 4,9963 | 5,2623 |
| 16.08.2017 | 5,3605 | 5,4178 | 5,2664 | 5,4137 |
| 17.08.2017 | 5,3605 | 5,4342 | 5,2787 | 5,3687 |
| 20.08.2017 | 5,3932 | 5,4914 | 5,3482 | 5,4874 |
| 21.08.2017 | 5,516 | 5,6142 | 5,4914 | 5,5815 |
| 22.08.2017 | 5,606 | 5,7165 | 5,5446 | 5,7001 |
| 23.08.2017 | 5,7247 | 5,8065 | 5,6592 | 5,6633 |
| 24.08.2017 | 5,7329 | 5,8024 | 5,6879 | 5,7779 |
| 27.08.2017 | 5,8065 | 5,8597 | 5,8065 | 5,8188 |
| 28.08.2017 | 5,8188 | 5,8434 | 5,7206 | 5,8311 |
| 30.08.2017 | 5,827 | 5,827 | 5,737 | 5,737 |
| 04.09.2017 | 5,7656 | 5,8147 | 5,6756 | 5,6756 |
| 05.09.2017 | 5,7042 | 5,7943 | 5,6838 | 5,7779 |
| 06.09.2017 | 5,7943 | 5,8597 | 5,7861 | 5,8515 |
| 07.09.2017 | 5,8597 | 5,9293 | 5,8352 | 5,917 |
| 10.09.2017 | 5,9416 | 6,2362 | 5,9416 | 6,2362 |
| 11.09.2017 | 6,2607 | 6,2976 | 6,1298 | 6,1994 |
| 12.09.2017 | 6,2444 | 6,2444 | 5,9784 | 5,9825 |
| 13.09.2017 | 6,0439 | 6,0725 | 5,6388 | 5,6469 |
| 14.09.2017 | 5,6429 | 5,8106 | 5,5446 | 5,7329 |
| 17.09.2017 | 5,7779 | 5,7902 | 5,3728 | 5,3728 |
| 18.09.2017 | 5,3728 | 5,5119 | 5,3114 | 5,3319 |
| 19.09.2017 | 5,381 | 5,4996 | 5,3564 | 5,4587 |
| 20.09.2017 | 5,4219 | 5,4914 | 5,3319 | 5,34 |
| 21.09.2017 | 5,3605 | 5,4096 | 5,3237 | 5,3646 |
| 24.09.2017 | 5,3196 | 5,3523 | 4,9513 | 5,0291 |
| 25.09.2017 | 5,1968 | 5,2623 | 5,0863 | 5,2623 |
| 26.09.2017 | 5,2541 | 5,2828 | 5,0741 | 5,0741 |
| 27.09.2017 | 5,0741 | 5,1968 | 5,07 | 5,1723 |
| 28.09.2017 | 5,1968 | 5,2091 | 5,0986 | 5,0986 |
| 01.10.2017 | 5,1273 | 5,2459 | 5,1027 | 5,2214 |
| 02.10.2017 | 5,2337 | 5,4014 | 5,205 | 5,336 |
| 03.10.2017 | 5,3646 | 5,4383 | 5,3482 | 5,4178 |
| 04.10.2017 | 5,4219 | 5,5119 | 5,3155 | 5,3196 |
| 05.10.2017 | 5,2991 | 5,3728 | 5,2296 | 5,3196 |
| 08.10.2017 | 4,7508 | 5,0454 | 4,5667 | 4,9881 |
| 09.10.2017 | 5,0782 | 5,2214 | 5,0782 | 5,1682 |
| 10.10.2017 | 5,1682 | 5,4833 | 5,0904 | 5,4096 |
| 11.10.2017 | 5,5242 | 5,5651 | 5,4423 | 5,5324 |
| 12.10.2017 | 5,5446 | 5,5815 | 5,4955 | 5,5037 |
| 15.10.2017 | 5,5283 | 5,7902 | 5,5283 | 5,7411 |
| 16.10.2017 | 5,7738 | 5,9416 | 5,7738 | 5,8966 |
| 17.10.2017 | 5,9538 | 6,0766 | 5,8802 | 5,9538 |
| 18.10.2017 | 5,9784 | 6,1052 | 5,9784 | 6,1052 |
| 19.10.2017 | 6,1789 | 6,1912 | 5,9538 | 6,0643 |
| 22.10.2017 | 6,093 | 6,093 | 5,9538 | 5,9907 |
| 23.10.2017 | 6,0439 | 6,0766 | 5,9006 | 5,9088 |
| 24.10.2017 | 5,917 | 6,183 | 5,917 | 6,1625 |
| 25.10.2017 | 6,1789 | 6,2607 | 6,1093 | 6,1134 |
| 26.10.2017 | 6,1093 | 6,1994 | 6,0521 | 6,138 |
| 29.10.2017 | 6,2239 | 6,2607 | 6,0848 | 6,1134 |
| 30.10.2017 | 6,1544 | 6,2239 | 6,0889 | 6,1257 |
| 31.10.2017 | 6,1748 | 6,3385 | 6,1421 | 6,3098 |
| 01.11.2017 | 6,3876 | 6,4899 | 6,3058 | 6,3426 |
| 02.11.2017 | 6,3753 | 6,4408 | 6,2116 | 6,2403 |
| 05.11.2017 | 6,3139 | 6,7313 | 6,2485 | 6,4694 |
| 06.11.2017 | 6,494 | 6,5554 | 6,2198 | 6,2198 |
| 07.11.2017 | 6,2812 | 6,3139 | 5,962 | 6,1339 |
| 08.11.2017 | 6,1789 | 6,2157 | 5,9743 | 6,0111 |
| 09.11.2017 | 5,9334 | 5,9784 | 5,606 | 5,6265 |
| 12.11.2017 | 5,6592 | 5,6756 | 5,2868 | 5,3769 |
| 13.11.2017 | 5,4301 | 5,7206 | 5,3523 | 5,6715 |
| 14.11.2017 | 5,696 | 5,8966 | 5,2868 | 5,3073 |
| 15.11.2017 | 5,3687 | 5,4505 | 5,115 | 5,2459 |
| 16.11.2017 | 5,2787 | 5,3319 | 5,0863 | 5,3196 |
| 19.11.2017 | 5,336 | 5,4137 | 5,0536 | 5,0782 |
| 20.11.2017 | 5,0086 | 5,3523 | 4,9881 | 5,3523 |
| 21.11.2017 | 5,3278 | 5,5201 | 5,2746 | 5,5201 |
| 22.11.2017 | 5,5692 | 5,6265 | 5,4219 | 5,4505 |
| 23.11.2017 | 5,4342 | 5,4792 | 5,2991 | 5,4505 |
| 26.11.2017 | 5,471 | 5,7288 | 5,4546 | 5,651 |
| 27.11.2017 | 5,651 | 5,8311 | 5,3073 | 5,3196 |
| 28.11.2017 | 5,336 | 5,471 | 5,2418 | 5,3523 |
| 29.11.2017 | 5,3973 | 5,516 | 5,3523 | 5,426 |
| 30.11.2017 | 5,4423 | 5,5037 | 5,3482 | 5,381 |
| 03.12.2017 | 5,381 | 5,7492 | 5,381 | 5,7288 |
| 04.12.2017 | 5,7902 | 5,9498 | 5,6879 | 5,9498 |
| 05.12.2017 | 6,0111 | 6,0152 | 5,8679 | 5,9498 |
| 06.12.2017 | 5,9743 | 6,3549 | 5,9579 | 6,2935 |
| 07.12.2017 | 6,3058 | 6,4612 | 6,1953 | 6,3671 |
| 10.12.2017 | 6,4285 | 6,4326 | 6,2403 | 6,2526 |
| 11.12.2017 | 6,2526 | 6,3139 | 5,9661 | 6,2607 |
| 12.12.2017 | 6,2894 | 6,3876 | 6,2116 | 6,3017 |
| 13.12.2017 | 6,3426 | 6,5308 | 6,3221 | 6,4981 |
| 14.12.2017 | 6,5185 | 6,6618 | 6,4285 | 6,6618 |
| 17.12.2017 | 6,7477 | 6,7722 | 6,629 | 6,715 |
| 18.12.2017 | 6,7395 | 6,7518 | 6,674 | 6,7109 |
| 19.12.2017 | 6,6699 | 6,7518 | 6,5881 | 6,7272 |
| 20.12.2017 | 6,7641 | 6,8623 | 6,6822 | 6,7477 |
| 21.12.2017 | 6,7559 | 6,7927 | 6,5144 | 6,5881 |
| 24.12.2017 | 6,6167 | 6,6454 | 6,3549 | 6,5308 |
| 25.12.2017 | 6,5472 | 6,6086 | 6,4653 | 6,5472 |
| 26.12.2017 | 6,5472 | 6,7968 | 6,4162 | 6,7641 |
| 27.12.2017 | 6,7927 | 6,9441 | 6,7518 | 6,9032 |
| 28.12.2017 | 6,9277 | 6,9359 | 6,7845 | 6,9155 |