Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey · Delayed Price · Currency is TRY 71.30
-2.05 (-2.79%)
At close: Sep 4, 2026
IST:PAMEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 72.60 | 73.05 | 70.45 | 71.30 | 71.30 | -2.79% | 230,206 |
| Sep 3, 2026 | 73.80 | 74.70 | 72.45 | 73.35 | 73.35 | -0.27% | 185,346 |
| Sep 2, 2026 | 74.75 | 75.15 | 73.50 | 73.55 | 73.55 | -2.45% | 237,478 |
| Sep 1, 2026 | 75.90 | 81.30 | 75.00 | 75.40 | 75.40 | -0.40% | 2,792,131 |
| Aug 31, 2026 | 77.00 | 77.00 | 75.25 | 75.70 | 75.70 | -1.69% | 157,727 |
| Aug 28, 2026 | 77.60 | 77.90 | 76.90 | 77.00 | 77.00 | -0.58% | 125,474 |
| Aug 27, 2026 | 78.00 | 78.80 | 77.30 | 77.45 | 77.45 | -0.71% | 167,040 |
| Aug 26, 2026 | 77.15 | 79.90 | 76.80 | 78.00 | 78.00 | 1.50% | 188,602 |
| Aug 25, 2026 | 77.05 | 79.90 | 76.45 | 76.85 | 76.85 | -0.45% | 312,784 |
| Aug 24, 2026 | 77.25 | 77.95 | 76.95 | 77.20 | 77.20 | -0.06% | 177,378 |
| Aug 21, 2026 | 77.45 | 78.00 | 77.20 | 77.25 | 77.25 | -0.26% | 234,635 |
| Aug 20, 2026 | 78.20 | 78.40 | 77.30 | 77.45 | 77.45 | -0.96% | 238,148 |
| Aug 19, 2026 | 78.15 | 78.75 | 77.80 | 78.20 | 78.20 | 0.06% | 144,988 |
| Aug 18, 2026 | 78.90 | 79.70 | 78.00 | 78.15 | 78.15 | -0.89% | 206,234 |
| Aug 17, 2026 | 79.05 | 80.50 | 78.55 | 78.85 | 78.85 | -1.38% | 251,540 |
| Aug 14, 2026 | 82.10 | 82.10 | 79.75 | 79.95 | 79.95 | -2.62% | 217,860 |
| Aug 13, 2026 | 78.30 | 83.20 | 78.20 | 82.10 | 82.10 | 4.85% | 422,321 |
| Aug 12, 2026 | 78.25 | 79.25 | 78.25 | 78.30 | 78.30 | -1.14% | 202,464 |
| Aug 11, 2026 | 79.30 | 80.30 | 78.75 | 79.20 | 79.20 | 0.38% | 163,858 |
| Aug 10, 2026 | 80.05 | 80.80 | 78.35 | 78.90 | 78.90 | -1.44% | 199,694 |
| Aug 7, 2026 | 79.80 | 83.05 | 78.50 | 80.05 | 80.05 | 0.31% | 297,174 |
| Aug 6, 2026 | 81.75 | 82.05 | 79.70 | 79.80 | 79.80 | -2.15% | 270,098 |
| Aug 5, 2026 | 87.00 | 87.00 | 81.55 | 81.55 | 81.55 | -9.84% | 862,116 |
| Aug 4, 2026 | 82.50 | 90.50 | 78.70 | 90.45 | 90.45 | 9.64% | 561,979 |
| Aug 3, 2026 | 78.10 | 82.50 | 77.35 | 82.50 | 82.50 | 5.63% | 542,857 |
| Jul 31, 2026 | 79.00 | 79.00 | 77.20 | 78.10 | 78.10 | -0.13% | 103,331 |
| Jul 30, 2026 | 78.50 | 79.20 | 77.95 | 78.20 | 78.20 | -1.01% | 84,904 |
| Jul 29, 2026 | 79.60 | 80.35 | 78.80 | 79.00 | 79.00 | -0.75% | 129,277 |
| Jul 28, 2026 | 80.10 | 80.80 | 78.55 | 79.60 | 79.60 | -0.62% | 126,862 |
| Jul 27, 2026 | 83.00 | 83.00 | 79.80 | 80.10 | 80.10 | -2.32% | 210,747 |
| Jul 24, 2026 | 83.20 | 83.20 | 81.45 | 82.00 | 82.00 | -0.36% | 135,910 |
| Jul 23, 2026 | 82.50 | 83.40 | 81.00 | 82.30 | 82.30 | -0.06% | 151,514 |
| Jul 22, 2026 | 84.00 | 84.35 | 82.35 | 82.35 | 82.35 | -1.14% | 102,176 |
| Jul 21, 2026 | 84.40 | 84.40 | 82.00 | 83.30 | 83.30 | - | 117,919 |
| Jul 20, 2026 | 82.05 | 85.85 | 82.05 | 83.30 | 83.30 | 1.52% | 229,765 |
| Jul 17, 2026 | 83.05 | 83.90 | 81.90 | 82.05 | 82.05 | -1.20% | 156,594 |
| Jul 16, 2026 | 82.60 | 84.10 | 82.60 | 83.05 | 83.05 | 0.54% | 152,804 |
| Jul 14, 2026 | 81.85 | 83.45 | 81.65 | 82.60 | 82.60 | 0.49% | 187,467 |
| Jul 13, 2026 | 82.65 | 84.85 | 81.00 | 82.20 | 82.20 | -0.96% | 261,639 |
| Jul 10, 2026 | 82.90 | 83.95 | 82.50 | 83.00 | 83.00 | 0.48% | 203,850 |
| Jul 9, 2026 | 84.10 | 84.85 | 79.90 | 82.60 | 82.60 | -1.78% | 227,654 |
| Jul 8, 2026 | 86.10 | 86.10 | 83.55 | 84.10 | 84.10 | -2.32% | 237,077 |
| Jul 7, 2026 | 85.95 | 90.45 | 85.60 | 86.10 | 86.10 | 0.17% | 300,136 |
| Jul 6, 2026 | 87.40 | 87.90 | 85.40 | 85.95 | 85.95 | -1.66% | 214,120 |
| Jul 3, 2026 | 87.00 | 88.00 | 86.10 | 87.40 | 87.40 | 1.63% | 271,083 |
| Jul 2, 2026 | 86.10 | 88.45 | 85.75 | 86.00 | 86.00 | -0.58% | 315,429 |
| Jul 1, 2026 | 87.05 | 89.00 | 86.00 | 86.50 | 86.50 | -3.57% | 415,956 |
| Jun 30, 2026 | 85.10 | 91.70 | 84.80 | 89.70 | 89.70 | 5.41% | 1,120,906 |
| Jun 29, 2026 | 91.85 | 91.85 | 84.80 | 85.10 | 85.10 | -3.46% | 531,902 |
| Jun 26, 2026 | 92.00 | 93.00 | 87.50 | 88.15 | 88.15 | -3.61% | 563,863 |