Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey · Delayed Price · Currency is TRY 116.10
+0.80 (0.69%)
Last updated: Sep 16, 2025, 10:24 AM GMT+3
IST:PAMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 115.00 | 120.00 | 115.00 | 115.50 | - | 0.43% | 218,389 |
| Sep 16, 2025 | 115.00 | 117.40 | 112.80 | 115.00 | - | -0.26% | 253,353 |
| Sep 15, 2025 | 111.50 | 117.40 | 108.90 | 115.30 | - | 4.63% | 125,565 |
| Sep 12, 2025 | 112.80 | 113.60 | 105.80 | 110.20 | - | -2.48% | 171,751 |
| Sep 11, 2025 | 117.70 | 118.50 | 113.00 | 113.00 | - | -3.83% | 130,816 |
| Sep 10, 2025 | 121.40 | 123.50 | 117.40 | 117.50 | - | -2.81% | 216,443 |
| Sep 9, 2025 | 122.10 | 124.30 | 120.70 | 120.90 | - | -0.17% | 97,100 |
| Sep 8, 2025 | 120.00 | 123.70 | 118.00 | 121.10 | - | -0.74% | 193,117 |
| Sep 5, 2025 | 126.90 | 127.10 | 122.00 | 122.00 | - | -2.40% | 175,139 |
| Sep 4, 2025 | 123.90 | 126.10 | 123.50 | 125.00 | - | 1.71% | 163,351 |
| Sep 3, 2025 | 122.20 | 124.00 | 119.80 | 122.90 | - | 0.57% | 196,367 |
| Sep 2, 2025 | 127.20 | 128.80 | 118.30 | 122.20 | - | -3.93% | 374,530 |
| Sep 1, 2025 | 128.90 | 132.60 | 126.90 | 127.20 | - | -1.40% | 253,350 |
| Aug 29, 2025 | 134.90 | 138.60 | 128.60 | 129.00 | - | -4.37% | 444,062 |
| Aug 28, 2025 | 128.90 | 138.60 | 126.30 | 134.90 | - | 4.74% | 585,402 |
| Aug 27, 2025 | 124.10 | 134.80 | 123.50 | 128.80 | - | 3.79% | 718,269 |
| Aug 26, 2025 | 123.50 | 130.00 | 119.00 | 124.10 | - | 0.40% | 376,605 |
| Aug 25, 2025 | 123.50 | 125.40 | 119.00 | 123.60 | - | 0.49% | 282,860 |
| Aug 22, 2025 | 122.80 | 124.50 | 121.00 | 123.00 | - | 0.16% | 217,097 |
| Aug 21, 2025 | 124.20 | 125.00 | 122.00 | 122.80 | - | -1.05% | 190,171 |
| Aug 20, 2025 | 128.90 | 128.90 | 123.40 | 124.10 | - | -3.35% | 209,486 |
| Aug 19, 2025 | 123.00 | 129.60 | 123.00 | 128.40 | - | 4.56% | 388,687 |
| Aug 18, 2025 | 118.20 | 126.80 | 118.20 | 122.80 | - | 3.89% | 400,912 |
| Aug 15, 2025 | 117.80 | 122.10 | 114.40 | 118.20 | - | 0.34% | 259,628 |
| Aug 14, 2025 | 123.20 | 123.20 | 117.00 | 117.80 | - | -4.54% | 314,028 |
| Aug 13, 2025 | 122.00 | 127.70 | 120.30 | 123.40 | - | 1.15% | 360,069 |
| Aug 12, 2025 | 123.90 | 126.00 | 118.80 | 122.00 | - | -1.61% | 375,326 |
| Aug 11, 2025 | 123.10 | 128.00 | 123.00 | 124.00 | - | 0.24% | 287,566 |
| Aug 8, 2025 | 128.00 | 132.10 | 120.20 | 123.70 | - | -1.83% | 731,377 |
| Aug 7, 2025 | 125.20 | 135.30 | 123.60 | 126.00 | - | 2.27% | 1,200,674 |
| Aug 6, 2025 | 112.00 | 123.20 | 111.30 | 123.20 | - | 10.00% | 1,208,464 |
| Aug 5, 2025 | 116.80 | 117.10 | 111.90 | 112.00 | - | -4.11% | 419,249 |
| Aug 4, 2025 | 112.20 | 121.10 | 112.20 | 116.80 | - | 4.19% | 852,408 |
| Aug 1, 2025 | 105.20 | 112.80 | 103.00 | 112.10 | - | 6.66% | 524,777 |
| Jul 31, 2025 | 99.50 | 108.30 | 98.60 | 105.10 | - | 5.63% | 452,542 |
| Jul 30, 2025 | 101.70 | 102.70 | 98.80 | 99.50 | - | -2.16% | 280,676 |
| Jul 29, 2025 | 109.00 | 112.10 | 101.50 | 101.70 | - | -4.15% | 695,149 |
| Jul 28, 2025 | 101.00 | 107.30 | 99.05 | 106.10 | - | 7.17% | 708,182 |
| Jul 25, 2025 | 95.90 | 99.75 | 92.05 | 99.00 | - | 8.43% | 768,453 |
| Jul 24, 2025 | 92.00 | 92.00 | 90.45 | 91.30 | - | 0.83% | 78,104 |
| Jul 23, 2025 | 92.05 | 92.30 | 90.00 | 90.55 | - | -1.63% | 130,217 |
| Jul 22, 2025 | 90.60 | 92.05 | 89.80 | 92.05 | - | 1.60% | 161,357 |
| Jul 21, 2025 | 89.50 | 91.25 | 89.20 | 90.60 | - | 1.34% | 204,421 |
| Jul 18, 2025 | 86.00 | 90.05 | 85.65 | 89.40 | - | 2.94% | 217,468 |
| Jul 17, 2025 | 83.95 | 87.90 | 83.95 | 86.85 | - | 3.45% | 276,181 |
| Jul 16, 2025 | 85.05 | 86.50 | 83.10 | 83.95 | - | -1.29% | 176,009 |
| Jul 14, 2025 | 85.40 | 86.65 | 84.60 | 85.05 | - | -0.18% | 139,795 |
| Jul 11, 2025 | 84.65 | 85.50 | 83.85 | 85.20 | - | 0.83% | 103,597 |
| Jul 10, 2025 | 84.20 | 85.20 | 84.00 | 84.50 | - | 1.56% | 96,911 |
| Jul 9, 2025 | 82.95 | 83.75 | 82.35 | 83.20 | - | 1.46% | 66,727 |