Pamukova Yenilenebilir Elektrik Uretim A.S. (IST:PAMEL)
Turkey · Delayed Price · Currency is TRY 38.80
-0.18 (-0.46%)
At close: Oct 20, 2026
IST:PAMEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 38.00 | 39.48 | 38.00 | 38.80 | 38.80 | -0.46% | 170,767 |
| Oct 19, 2026 | 40.00 | 40.14 | 38.66 | 38.98 | 38.98 | -2.55% | 108,393 |
| Oct 16, 2026 | 42.46 | 42.46 | 39.14 | 40.00 | 40.00 | -4.81% | 269,031 |
| Oct 15, 2026 | 43.00 | 43.62 | 41.88 | 42.02 | 42.02 | -3.40% | 281,618 |
| Oct 14, 2026 | 47.00 | 47.90 | 43.34 | 43.50 | 43.50 | -7.45% | 249,014 |
| Oct 13, 2026 | 52.10 | 52.10 | 46.92 | 47.00 | 47.00 | -0.93% | 303,522 |
| Oct 12, 2026 | 49.10 | 50.00 | 47.18 | 47.44 | 47.44 | -3.10% | 263,003 |
| Oct 9, 2026 | 50.50 | 51.85 | 48.02 | 48.96 | 48.96 | -2.08% | 581,653 |
| Oct 8, 2026 | 47.28 | 50.80 | 47.02 | 50.00 | 50.00 | 5.80% | 191,495 |
| Oct 7, 2026 | 48.54 | 49.08 | 47.10 | 47.26 | 47.26 | -2.64% | 104,777 |
| Oct 6, 2026 | 51.90 | 51.90 | 48.40 | 48.54 | 48.54 | -4.17% | 132,819 |
| Oct 5, 2026 | 47.52 | 52.20 | 47.52 | 50.65 | 50.65 | 4.61% | 301,460 |
| Oct 2, 2026 | 47.00 | 50.60 | 47.00 | 48.42 | 48.42 | -1.18% | 100,921 |
| Oct 1, 2026 | 45.00 | 49.50 | 45.00 | 49.00 | 49.00 | 8.89% | 408,615 |
| Sep 30, 2026 | 46.50 | 46.50 | 44.18 | 45.00 | 45.00 | -2.72% | 108,638 |
| Sep 29, 2026 | 46.74 | 47.22 | 45.98 | 46.26 | 46.26 | -1.83% | 125,651 |
| Sep 28, 2026 | 49.88 | 49.88 | 46.06 | 47.12 | 47.12 | -5.76% | 166,311 |
| Sep 25, 2026 | 49.90 | 51.20 | 48.56 | 50.00 | 50.00 | 1.58% | 156,324 |
| Sep 24, 2026 | 52.05 | 52.05 | 49.00 | 49.22 | 49.22 | -5.26% | 230,310 |
| Sep 23, 2026 | 52.05 | 54.50 | 51.75 | 51.95 | 51.95 | -0.86% | 293,565 |
| Sep 22, 2026 | 53.05 | 53.30 | 51.70 | 52.40 | 52.40 | -0.95% | 168,785 |
| Sep 21, 2026 | 52.85 | 53.85 | 50.25 | 52.90 | 52.90 | -4.94% | 348,592 |
| Sep 18, 2026 | 60.20 | 60.20 | 55.65 | 55.65 | 55.65 | -7.25% | 167,810 |
| Sep 17, 2026 | 63.20 | 63.90 | 59.35 | 60.00 | 60.00 | -5.06% | 291,333 |
| Sep 16, 2026 | 66.95 | 69.25 | 60.60 | 63.20 | 63.20 | -3.81% | 393,268 |
| Sep 15, 2026 | 68.00 | 69.05 | 64.70 | 65.70 | 65.70 | -3.10% | 133,925 |
| Sep 14, 2026 | 69.05 | 69.05 | 67.80 | 67.80 | 67.80 | -1.88% | 134,177 |
| Sep 11, 2026 | 70.50 | 70.70 | 67.55 | 69.10 | 69.10 | -1.99% | 242,740 |
| Sep 10, 2026 | 71.10 | 71.40 | 70.30 | 70.50 | 70.50 | -0.84% | 127,158 |
| Sep 9, 2026 | 71.85 | 72.35 | 71.10 | 71.10 | 71.10 | -0.97% | 170,533 |
| Sep 8, 2026 | 71.15 | 72.10 | 70.85 | 71.80 | 71.80 | 1.20% | 116,636 |
| Sep 7, 2026 | 71.60 | 71.80 | 70.30 | 70.95 | 70.95 | -0.49% | 205,112 |
| 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 |