Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey · Delayed Price · Currency is TRY 82.60
+0.40 (0.49%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:PAMEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 95.00 | 99.90 | 91.00 | 91.45 | 91.45 | -2.71% | 1,061,093 |
| Jun 24, 2026 | 105.00 | 108.60 | 93.05 | 94.00 | 94.00 | -7.48% | 2,592,962 |
| Jun 23, 2026 | 94.00 | 101.60 | 92.00 | 101.60 | 101.60 | 9.96% | 2,382,849 |
| Jun 22, 2026 | 84.00 | 92.40 | 84.00 | 92.40 | 92.40 | 10.00% | 1,711,615 |
| Jun 19, 2026 | 84.80 | 84.95 | 83.00 | 84.00 | 84.00 | 0.18% | 204,982 |
| Jun 18, 2026 | 84.95 | 85.30 | 83.50 | 83.85 | 83.85 | -0.83% | 173,782 |
| Jun 17, 2026 | 87.10 | 88.40 | 83.65 | 84.55 | 84.55 | -1.69% | 229,469 |
| Jun 16, 2026 | 92.65 | 94.00 | 85.35 | 86.00 | 86.00 | -4.39% | 850,280 |
| Jun 15, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 9.96% | 138,935 |
| Jun 12, 2026 | 81.35 | 82.00 | 80.50 | 81.80 | 81.80 | 1.43% | 129,096 |
| Jun 11, 2026 | 81.80 | 83.45 | 79.40 | 80.65 | 80.65 | -1.83% | 188,997 |
| Jun 10, 2026 | 83.50 | 86.05 | 81.20 | 82.15 | 82.15 | -0.96% | 228,896 |
| Jun 9, 2026 | 86.20 | 86.20 | 82.90 | 82.95 | 82.95 | -3.49% | 210,430 |
| Jun 8, 2026 | 86.80 | 88.15 | 85.05 | 85.95 | 85.95 | -1.21% | 198,693 |
| Jun 5, 2026 | 90.50 | 90.50 | 86.35 | 87.00 | 87.00 | -1.81% | 221,179 |
| Jun 4, 2026 | 91.25 | 91.25 | 86.70 | 88.60 | 88.60 | -0.45% | 209,111 |
| Jun 3, 2026 | 92.00 | 93.10 | 88.45 | 89.00 | 89.00 | -3.05% | 391,250 |
| Jun 2, 2026 | 93.75 | 94.45 | 89.50 | 91.80 | 91.80 | 0.88% | 815,350 |
| Jun 1, 2026 | 85.95 | 91.00 | 85.55 | 91.00 | 91.00 | 9.97% | 330,116 |
| May 26, 2026 | 83.40 | 84.35 | 82.70 | 82.75 | 82.75 | -0.78% | 60,428 |
| May 25, 2026 | 78.85 | 84.90 | 78.85 | 83.40 | 83.40 | 3.93% | 185,997 |
| May 22, 2026 | 78.25 | 81.45 | 78.25 | 80.25 | 80.25 | 1.90% | 294,912 |
| May 21, 2026 | 82.80 | 83.30 | 78.75 | 78.75 | 78.75 | -3.37% | 192,333 |
| May 20, 2026 | 83.95 | 84.35 | 81.50 | 81.50 | 81.50 | -2.10% | 211,144 |
| May 18, 2026 | 87.20 | 87.20 | 82.85 | 83.25 | 83.25 | -2.06% | 289,528 |
| May 15, 2026 | 86.70 | 86.95 | 84.30 | 85.00 | 85.00 | -2.47% | 205,298 |
| May 14, 2026 | 86.85 | 88.85 | 86.60 | 87.15 | 87.15 | 0.35% | 216,942 |
| May 13, 2026 | 90.15 | 92.20 | 86.65 | 86.85 | 86.85 | -3.18% | 300,106 |
| May 12, 2026 | 92.55 | 94.15 | 89.55 | 89.70 | 89.70 | -4.22% | 392,036 |
| May 11, 2026 | 93.75 | 96.10 | 92.60 | 93.65 | 93.65 | 1.79% | 514,023 |
| May 8, 2026 | 92.90 | 94.00 | 89.45 | 92.00 | 92.00 | 1.10% | 376,304 |
| May 7, 2026 | 89.90 | 92.20 | 89.40 | 91.00 | 91.00 | 1.62% | 328,551 |
| May 6, 2026 | 90.50 | 92.95 | 88.40 | 89.55 | 89.55 | -0.50% | 381,500 |
| May 5, 2026 | 93.05 | 93.10 | 88.30 | 90.00 | 90.00 | -3.23% | 486,192 |
| May 4, 2026 | 89.10 | 94.35 | 88.05 | 93.00 | 93.00 | 4.38% | 502,872 |
| Apr 30, 2026 | 88.90 | 91.20 | 87.70 | 89.10 | 89.10 | 0.22% | 245,718 |
| Apr 29, 2026 | 91.05 | 92.55 | 88.25 | 88.90 | 88.90 | -2.58% | 372,493 |