Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey · Delayed Price · Currency is TRY 95.20
-0.80 (-0.83%)
At close: Oct 7, 2025
IST:PAMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 128.90 | 138.60 | 126.30 | 134.90 | 134.90 | 4.74% | 585,402 |
| Aug 27, 2025 | 124.10 | 134.80 | 123.50 | 128.80 | 128.80 | 3.79% | 718,269 |
| Aug 26, 2025 | 123.50 | 130.00 | 119.00 | 124.10 | 124.10 | 0.40% | 376,605 |
| Aug 25, 2025 | 123.50 | 125.40 | 119.00 | 123.60 | 123.60 | 0.49% | 282,860 |
| Aug 22, 2025 | 122.80 | 124.50 | 121.00 | 123.00 | 123.00 | 0.16% | 217,097 |
| Aug 21, 2025 | 124.20 | 125.00 | 122.00 | 122.80 | 122.80 | -1.05% | 190,171 |
| Aug 20, 2025 | 128.90 | 128.90 | 123.40 | 124.10 | 124.10 | -3.35% | 209,486 |
| Aug 19, 2025 | 123.00 | 129.60 | 123.00 | 128.40 | 128.40 | 4.56% | 388,687 |
| Aug 18, 2025 | 118.20 | 126.80 | 118.20 | 122.80 | 122.80 | 3.89% | 400,912 |
| Aug 15, 2025 | 117.80 | 122.10 | 114.40 | 118.20 | 118.20 | 0.34% | 259,628 |
| Aug 14, 2025 | 123.20 | 123.20 | 117.00 | 117.80 | 117.80 | -4.54% | 314,028 |
| Aug 13, 2025 | 122.00 | 127.70 | 120.30 | 123.40 | 123.40 | 1.15% | 360,069 |
| Aug 12, 2025 | 123.90 | 126.00 | 118.80 | 122.00 | 122.00 | -1.61% | 375,326 |
| Aug 11, 2025 | 123.10 | 128.00 | 123.00 | 124.00 | 124.00 | 0.24% | 287,566 |
| Aug 8, 2025 | 128.00 | 132.10 | 120.20 | 123.70 | 123.70 | -1.83% | 731,377 |
| Aug 7, 2025 | 125.20 | 135.30 | 123.60 | 126.00 | 126.00 | 2.27% | 1,200,674 |
| Aug 6, 2025 | 112.00 | 123.20 | 111.30 | 123.20 | 123.20 | 10.00% | 1,208,464 |
| Aug 5, 2025 | 116.80 | 117.10 | 111.90 | 112.00 | 112.00 | -4.11% | 419,249 |
| Aug 4, 2025 | 112.20 | 121.10 | 112.20 | 116.80 | 116.80 | 4.19% | 852,408 |
| Aug 1, 2025 | 105.20 | 112.80 | 103.00 | 112.10 | 112.10 | 6.66% | 524,777 |
| Jul 31, 2025 | 99.50 | 108.30 | 98.60 | 105.10 | 105.10 | 5.63% | 452,542 |
| Jul 30, 2025 | 101.70 | 102.70 | 98.80 | 99.50 | 99.50 | -2.16% | 280,676 |