Skip to main content
Papilon Savunma Teknoloji ve Ticaret A.S. (IST:PAPIL)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.21
-0.30 (-1.71%)
At close: Mar 6, 2026

IST:PAPIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.5117.8617.1417.2117.21-1.71%24,378,230
Mar 5, 202618.1018.1617.5017.5117.51-3.69%24,375,300
Mar 4, 202618.6319.2018.0118.1818.18-2.52%37,992,220
Mar 3, 202621.2421.4818.5518.6518.65-8.94%40,529,000
Mar 2, 202619.9820.9619.5020.4820.487.45%83,342,110
Feb 27, 202618.5719.5518.1919.0619.063.36%36,342,920
Feb 26, 202618.9018.9118.0418.4418.44-1.02%11,480,580
Feb 25, 202618.7219.4218.4618.6318.630.32%18,026,460
Feb 24, 202619.2519.5118.5518.5718.57-3.18%16,622,190
Feb 23, 202619.3319.5719.0519.1819.18-0.47%13,608,050
Feb 20, 202619.5019.9019.2519.2719.27-0.26%18,740,845
Feb 19, 202620.2421.1019.2419.3219.32-4.07%68,815,430
Feb 18, 202619.7620.5619.5420.1420.141.97%35,010,620
Feb 17, 202619.8119.8719.1419.7519.75-0.25%22,646,880
Feb 16, 202619.1319.9519.0319.8019.803.50%25,154,940
Feb 13, 202618.5719.3018.4919.1319.133.07%21,315,460
Feb 12, 202618.2918.7518.0618.5618.561.81%12,692,140
Feb 11, 202618.1318.4917.9818.2318.230.44%9,068,926
Feb 10, 202618.5218.5218.1018.1518.15-1.47%9,950,778
Feb 9, 202618.0518.8918.0018.4218.422.45%12,062,730
Feb 6, 202618.3018.4217.8017.9817.98-1.64%9,302,806
Feb 5, 202618.9019.2518.2518.2818.28-3.13%13,319,660
Feb 4, 202619.3219.4218.8518.8718.87-2.33%12,677,510
Feb 3, 202619.4519.4719.1319.3219.320.78%9,617,024
Feb 2, 202619.0019.8818.5019.1719.170.74%26,112,350
Jan 30, 202619.7419.7419.0019.0319.03-2.51%13,628,730
Jan 29, 202619.0120.0018.8219.5219.522.74%26,862,860
Jan 28, 202619.3019.5018.6219.0019.00-3.11%19,207,250
Jan 27, 202618.9619.8218.8819.6119.613.48%25,714,120
Jan 26, 202618.6119.3518.5518.9518.951.83%19,628,400
Jan 23, 202617.8819.0217.7118.6118.614.37%27,810,350
Jan 22, 202618.2218.2217.6917.8317.83-2.19%9,061,563
Jan 21, 202617.8718.4017.5518.2318.231.96%25,347,386
Jan 20, 202617.4418.0017.3717.8817.882.52%19,618,710
Jan 19, 202618.0318.1017.2117.4417.44-3.11%22,826,260
Jan 16, 202617.5218.5417.1918.0018.003.09%40,432,684
Jan 15, 202616.3617.5516.3417.4617.466.99%29,796,454
Jan 14, 202616.6716.7516.3216.3216.32-2.04%8,968,308
Jan 13, 202617.2317.2716.6016.6616.66-3.31%15,481,500
Jan 12, 202617.2017.9517.1017.2317.230.76%20,199,630
Jan 9, 202617.3017.4716.8417.1017.10-1.16%18,662,440
Jan 8, 202616.6017.4216.4117.3017.304.41%23,494,990
Jan 7, 202616.4816.9816.3716.5716.571.04%14,555,470
Jan 6, 202616.5716.7016.2816.4016.40-0.85%8,107,661
Jan 5, 202616.2817.0316.2816.5416.541.97%17,295,690
Jan 2, 202616.0316.7316.0316.2216.221.19%7,745,451
Dec 31, 202516.0016.1215.9016.0316.030.44%4,528,290
Dec 30, 202516.3316.3315.8915.9615.96-1.78%4,936,466
Dec 29, 202516.5016.6816.0016.2516.25-0.98%8,519,644
Dec 26, 202516.6716.9816.3516.4116.41-1.85%7,569,144
Dec 25, 202516.6517.3016.6516.7216.720.72%9,838,211
Dec 24, 202517.2017.3316.6016.6016.60-3.43%10,112,040
Dec 23, 202517.4817.7416.9317.1917.19-1.66%16,089,300
Dec 22, 202518.3518.4617.4817.4817.48-4.74%13,335,386
Dec 19, 202518.5019.2418.1218.3518.352.17%39,799,140
Dec 18, 202517.9718.1317.5917.9617.960.28%14,113,830
Dec 17, 202518.2018.9917.9117.9117.91-1.59%24,096,520
Dec 16, 202517.8518.8817.6218.2018.202.42%31,780,090
Dec 15, 202518.3518.7616.7717.7717.77-2.90%56,831,520
Dec 12, 202517.0318.4016.7918.3018.307.58%42,140,510
Dec 11, 202516.1517.4816.0317.0117.015.33%37,580,500
Dec 10, 202515.6516.7115.5716.1516.153.26%27,739,850
Dec 9, 202515.5015.8615.4515.6415.640.90%10,954,050
Dec 8, 202515.6515.6915.5015.5015.50-0.39%5,487,611
Dec 5, 202515.5115.8515.4815.5615.560.39%7,561,085
Dec 4, 202515.5515.7115.4815.5015.50-0.32%6,735,838
Dec 3, 202515.6715.7415.5215.5515.55-0.83%5,534,324
Dec 2, 202515.7415.9915.5715.6815.68-0.13%7,786,489
Dec 1, 202515.6115.7815.6015.7015.700.58%5,551,880
Nov 28, 202515.6515.7015.3815.6115.61-0.26%6,028,340
Nov 27, 202515.9016.0915.5915.6515.65-1.76%8,288,046
Nov 26, 202516.1416.2415.7815.9315.932.44%16,281,430
Nov 25, 202515.9916.0415.5215.5515.55-2.51%7,571,039
Nov 24, 202516.1816.4715.8815.9515.95-1.54%10,440,950
Nov 21, 202515.5716.7215.5116.2016.204.18%32,323,120
Nov 20, 202515.7816.0715.4415.5515.550.32%8,712,087
Nov 19, 202515.7115.7815.4715.5015.50-0.96%7,894,043
Nov 18, 202516.0716.0715.6415.6515.65-1.51%7,412,922
Nov 17, 202515.8116.0815.7415.8915.891.53%10,329,800
Nov 14, 202515.7416.3015.5215.6515.65-0.57%14,230,670
Nov 13, 202516.0316.3315.7115.7415.74-0.88%7,336,600
Nov 12, 202516.0916.9615.8515.8815.88-1.18%15,624,840
Nov 11, 202516.7616.7615.9316.0716.07-4.12%11,695,660
Nov 10, 202517.0117.1616.4716.7616.76-1.18%13,572,970
Nov 7, 202517.9218.1916.8516.9616.96-5.41%19,794,800
Nov 6, 202519.1420.3217.7817.9317.93-6.22%95,932,860
Nov 5, 202517.3919.1217.2019.1219.129.95%51,250,630
Nov 4, 202516.8017.7016.7017.3917.393.51%19,732,750
Nov 3, 202516.1817.1016.1616.8016.803.96%21,110,860
Oct 31, 202516.2816.3415.9316.1616.16-0.74%12,003,260
Oct 30, 202516.8916.9016.2316.2816.28-0.37%15,876,980
Oct 28, 202517.8018.2016.3316.3416.34-5.44%35,936,580
Oct 27, 202515.9017.2815.5917.2817.289.99%58,440,470
Oct 24, 202515.0915.9415.0815.7115.714.11%13,606,270
Oct 23, 202515.2815.3715.0915.0915.09-1.24%6,144,270
Oct 22, 202515.3016.0215.2415.2815.280.46%10,469,520
Oct 21, 202515.3515.4015.1415.2115.21-0.98%6,328,621
Oct 20, 202515.3615.5515.0515.3615.360.20%8,517,353
Oct 17, 202515.8015.9015.0115.3315.33-2.67%10,363,850
Oct 16, 202516.0216.1015.7115.7515.75-1.62%5,550,344