Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey · Delayed Price · Currency is TRY 85.35
+0.35 (0.41%)
At close: Jan 16, 2026
IST:PAMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 85.00 | 86.35 | 84.35 | 85.35 | 85.35 | 0.41% | 140,920 |
| Jan 15, 2026 | 82.10 | 85.45 | 82.10 | 85.00 | 85.00 | 2.10% | 142,997 |
| Jan 14, 2026 | 83.50 | 84.65 | 82.00 | 83.25 | 83.25 | -0.30% | 131,791 |
| Jan 13, 2026 | 83.50 | 84.95 | 82.10 | 83.50 | 83.50 | 0.97% | 198,003 |
| Jan 12, 2026 | 81.65 | 84.15 | 81.65 | 82.70 | 82.70 | -0.06% | 115,598 |
| Jan 9, 2026 | 81.30 | 84.30 | 80.90 | 82.75 | 82.75 | 1.85% | 280,178 |
| Jan 8, 2026 | 81.50 | 81.75 | 80.15 | 81.25 | 81.25 | -0.98% | 117,773 |
| Jan 7, 2026 | 85.65 | 85.65 | 82.00 | 82.05 | 82.05 | -4.26% | 273,744 |
| Jan 6, 2026 | 82.00 | 86.30 | 81.80 | 85.70 | 85.70 | 4.51% | 334,098 |
| Jan 5, 2026 | 82.45 | 83.00 | 81.85 | 82.00 | 82.00 | -0.67% | 79,328 |
| Jan 2, 2026 | 82.30 | 82.90 | 81.90 | 82.55 | 82.55 | 0.61% | 81,159 |
| Dec 31, 2025 | 84.80 | 84.80 | 81.90 | 82.05 | 82.05 | -3.41% | 132,913 |
| Dec 30, 2025 | 82.55 | 84.95 | 81.25 | 84.95 | 84.95 | 3.22% | 94,340 |
| Dec 29, 2025 | 86.05 | 86.05 | 82.30 | 82.30 | 82.30 | -4.30% | 139,022 |
| Dec 26, 2025 | 83.90 | 86.00 | 83.65 | 86.00 | 86.00 | 2.50% | 115,768 |
| Dec 25, 2025 | 83.90 | 86.95 | 83.30 | 83.90 | 83.90 | -0.06% | 76,721 |
| Dec 24, 2025 | 84.60 | 85.40 | 83.50 | 83.95 | 83.95 | -0.65% | 72,873 |
| Dec 23, 2025 | 86.10 | 86.10 | 83.80 | 84.50 | 84.50 | -1.86% | 118,088 |
| Dec 22, 2025 | 92.00 | 93.05 | 85.70 | 86.10 | 86.10 | -4.17% | 316,174 |
| Dec 19, 2025 | 86.30 | 90.30 | 85.90 | 89.85 | 89.85 | 4.11% | 335,496 |
| Dec 18, 2025 | 86.35 | 88.20 | 82.15 | 86.30 | 86.30 | -0.06% | 147,344 |
| Dec 17, 2025 | 87.80 | 89.45 | 85.85 | 86.35 | 86.35 | -1.99% | 136,790 |
| Dec 16, 2025 | 86.25 | 90.95 | 85.70 | 88.10 | 88.10 | 2.14% | 356,950 |
| Dec 15, 2025 | 87.30 | 88.20 | 85.15 | 86.25 | 86.25 | -1.20% | 113,615 |
| Dec 12, 2025 | 87.45 | 90.00 | 86.50 | 87.30 | 87.30 | -0.17% | 91,591 |
| Dec 11, 2025 | 88.00 | 89.05 | 86.25 | 87.45 | 87.45 | 0.98% | 187,208 |
| Dec 10, 2025 | 84.95 | 90.00 | 84.75 | 86.60 | 86.60 | 1.94% | 542,150 |
| Dec 9, 2025 | 86.60 | 87.20 | 84.60 | 84.95 | 84.95 | -1.91% | 151,510 |
| Dec 8, 2025 | 84.40 | 90.50 | 84.40 | 86.60 | 86.60 | 2.61% | 331,964 |
| Dec 5, 2025 | 83.30 | 85.00 | 83.10 | 84.40 | 84.40 | 1.38% | 123,569 |
| Dec 4, 2025 | 86.10 | 86.80 | 82.05 | 83.25 | 83.25 | -3.48% | 225,205 |
| Dec 3, 2025 | 87.45 | 92.75 | 85.55 | 86.25 | 86.25 | -2.32% | 578,323 |
| Dec 2, 2025 | 82.80 | 90.60 | 82.80 | 88.30 | 88.30 | 6.51% | 625,424 |
| Dec 1, 2025 | 80.80 | 83.95 | 80.70 | 82.90 | 82.90 | 2.22% | 102,906 |
| Nov 28, 2025 | 81.50 | 82.65 | 80.70 | 81.10 | 81.10 | -1.10% | 108,701 |
| Nov 27, 2025 | 81.00 | 86.50 | 80.80 | 82.00 | 82.00 | 3.02% | 501,545 |
| Nov 26, 2025 | 83.00 | 83.00 | 79.00 | 79.60 | 79.60 | -4.10% | 62,051 |
| Nov 25, 2025 | 85.30 | 85.50 | 82.10 | 83.00 | 83.00 | -2.70% | 101,421 |
| Nov 24, 2025 | 85.50 | 85.65 | 84.25 | 85.30 | 85.30 | 0.83% | 106,771 |
| Nov 21, 2025 | 84.45 | 85.35 | 83.15 | 84.60 | 84.60 | 0.12% | 91,141 |
| Nov 20, 2025 | 84.60 | 85.40 | 83.85 | 84.50 | 84.50 | 0.06% | 91,176 |
| Nov 19, 2025 | 85.40 | 86.45 | 84.40 | 84.45 | 84.45 | -1.11% | 94,223 |
| Nov 18, 2025 | 89.00 | 89.00 | 84.95 | 85.40 | 85.40 | -4.04% | 154,911 |
| Nov 17, 2025 | 86.00 | 89.00 | 85.80 | 89.00 | 89.00 | 3.49% | 149,880 |
| Nov 14, 2025 | 87.00 | 87.45 | 84.80 | 86.00 | 86.00 | -1.71% | 125,553 |
| Nov 13, 2025 | 92.20 | 92.20 | 87.20 | 87.50 | 87.50 | -1.30% | 123,081 |
| Nov 12, 2025 | 91.55 | 91.55 | 88.45 | 88.65 | 88.65 | -0.45% | 86,295 |
| Nov 11, 2025 | 92.55 | 92.55 | 87.80 | 89.05 | 89.05 | -3.05% | 96,502 |
| Nov 10, 2025 | 93.70 | 95.05 | 91.55 | 91.85 | 91.85 | -1.97% | 121,217 |
| Nov 7, 2025 | 93.60 | 95.10 | 93.00 | 93.70 | 93.70 | 0.11% | 151,403 |