Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey · Delayed Price · Currency is TRY 93.70
+0.10 (0.11%)
At close: Nov 7, 2025
IST:PAMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 93.60 | 95.10 | 93.00 | 93.70 | 93.70 | 0.11% | 151,403 |
| Nov 6, 2025 | 94.75 | 95.30 | 92.50 | 93.60 | 93.60 | -1.21% | 121,995 |
| Nov 5, 2025 | 97.15 | 98.00 | 93.30 | 94.75 | 94.75 | -2.47% | 188,048 |
| Nov 4, 2025 | 96.55 | 97.15 | 94.20 | 97.15 | 97.15 | 0.62% | 123,919 |
| Nov 3, 2025 | 93.10 | 102.40 | 93.10 | 96.55 | 96.55 | 3.71% | 329,281 |
| Oct 31, 2025 | 92.95 | 95.00 | 92.15 | 93.10 | 93.10 | 0.16% | 214,011 |
| Oct 30, 2025 | 92.85 | 95.30 | 92.70 | 92.95 | 92.95 | 0.11% | 139,002 |
| Oct 28, 2025 | 92.90 | 93.70 | 92.20 | 92.85 | 92.85 | -0.05% | 51,947 |
| Oct 27, 2025 | 91.60 | 94.50 | 91.60 | 92.90 | 92.90 | 1.42% | 148,298 |
| Oct 24, 2025 | 88.50 | 92.15 | 88.50 | 91.60 | 91.60 | 4.03% | 187,692 |
| Oct 23, 2025 | 89.35 | 89.80 | 87.95 | 88.05 | 88.05 | -1.45% | 105,865 |
| Oct 22, 2025 | 89.70 | 90.65 | 88.90 | 89.35 | 89.35 | -0.67% | 102,056 |
| Oct 21, 2025 | 90.10 | 90.50 | 89.50 | 89.95 | 89.95 | -0.17% | 71,007 |
| Oct 20, 2025 | 91.00 | 91.45 | 88.35 | 90.10 | 90.10 | -0.06% | 113,658 |
| Oct 17, 2025 | 88.15 | 90.90 | 86.55 | 90.15 | 90.15 | 2.27% | 128,770 |
| Oct 16, 2025 | 89.90 | 91.25 | 88.15 | 88.15 | 88.15 | -1.73% | 109,586 |
| Oct 15, 2025 | 87.25 | 91.40 | 87.25 | 89.70 | 89.70 | 2.81% | 149,377 |
| Oct 14, 2025 | 89.40 | 90.90 | 86.90 | 87.25 | 87.25 | -2.30% | 165,983 |
| Oct 13, 2025 | 89.00 | 91.50 | 88.30 | 89.30 | 89.30 | -0.67% | 129,647 |
| Oct 10, 2025 | 89.20 | 91.40 | 89.10 | 89.90 | 89.90 | 0.95% | 133,608 |
| Oct 9, 2025 | 90.40 | 92.35 | 89.05 | 89.05 | 89.05 | -1.33% | 226,778 |
| Oct 8, 2025 | 95.00 | 95.00 | 90.25 | 90.25 | 90.25 | -5.20% | 408,087 |
| Oct 7, 2025 | 95.70 | 97.95 | 95.00 | 95.20 | 95.20 | -0.83% | 250,402 |
| Oct 6, 2025 | 102.30 | 102.50 | 94.85 | 96.00 | 96.00 | -3.71% | 401,033 |
| Oct 3, 2025 | 93.60 | 100.80 | 93.60 | 99.70 | 99.70 | 3.58% | 746,878 |
| Oct 2, 2025 | 91.05 | 99.10 | 91.05 | 96.25 | 96.25 | 5.54% | 838,337 |
| Oct 1, 2025 | 86.45 | 93.75 | 86.35 | 91.20 | 91.20 | -1.72% | 884,885 |
| Sep 30, 2025 | 93.95 | 94.85 | 92.80 | 92.80 | 92.80 | -9.99% | 165,933 |
| Sep 29, 2025 | 105.10 | 106.80 | 103.10 | 103.10 | 103.10 | -9.96% | 114,058 |
| Sep 26, 2025 | 114.60 | 119.80 | 113.90 | 114.50 | 114.50 | -0.09% | 116,227 |
| Sep 25, 2025 | 113.70 | 119.50 | 112.60 | 114.60 | 114.60 | 1.78% | 372,369 |
| Sep 24, 2025 | 112.00 | 114.50 | 112.00 | 112.60 | 112.60 | 0.54% | 140,995 |
| Sep 23, 2025 | 115.80 | 116.00 | 112.00 | 112.00 | 112.00 | -3.28% | 113,071 |
| Sep 22, 2025 | 115.30 | 116.60 | 111.90 | 115.80 | 115.80 | 1.85% | 253,367 |
| Sep 19, 2025 | 116.00 | 116.70 | 112.00 | 113.70 | 113.70 | -2.65% | 195,905 |
| Sep 18, 2025 | 116.30 | 120.50 | 116.20 | 116.80 | 116.80 | 1.13% | 216,332 |
| Sep 17, 2025 | 115.00 | 120.00 | 115.00 | 115.50 | 115.50 | 0.43% | 218,389 |
| Sep 16, 2025 | 115.00 | 117.40 | 112.80 | 115.00 | 115.00 | -0.26% | 253,353 |
| Sep 15, 2025 | 111.50 | 117.40 | 108.90 | 115.30 | 115.30 | 4.63% | 125,565 |
| Sep 12, 2025 | 112.80 | 113.60 | 105.80 | 110.20 | 110.20 | -2.48% | 171,751 |
| Sep 11, 2025 | 117.70 | 118.50 | 113.00 | 113.00 | 113.00 | -3.83% | 130,816 |
| Sep 10, 2025 | 121.40 | 123.50 | 117.40 | 117.50 | 117.50 | -2.81% | 216,443 |
| Sep 9, 2025 | 122.10 | 124.30 | 120.70 | 120.90 | 120.90 | -0.17% | 97,100 |
| Sep 8, 2025 | 120.00 | 123.70 | 118.00 | 121.10 | 121.10 | -0.74% | 193,117 |
| Sep 5, 2025 | 126.90 | 127.10 | 122.00 | 122.00 | 122.00 | -2.40% | 175,139 |
| Sep 4, 2025 | 123.90 | 126.10 | 123.50 | 125.00 | 125.00 | 1.71% | 163,351 |
| Sep 3, 2025 | 122.20 | 124.00 | 119.80 | 122.90 | 122.90 | 0.57% | 196,367 |
| Sep 2, 2025 | 127.20 | 128.80 | 118.30 | 122.20 | 122.20 | -3.93% | 374,530 |
| Sep 1, 2025 | 128.90 | 132.60 | 126.90 | 127.20 | 127.20 | -1.40% | 253,350 |
| Aug 29, 2025 | 134.90 | 138.60 | 128.60 | 129.00 | 129.00 | -4.37% | 444,062 |