Skip to main content
Papilon Savunma Teknoloji ve Ticaret A.S. (IST:PAPIL)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.56
+0.06 (0.39%)
At close: Dec 5, 2025

IST:PAPIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202515.8916.3215.8016.0116.010.88%10,488,970
Oct 14, 202515.7616.8815.6915.8715.870.76%19,583,680
Oct 13, 202516.0616.0615.6815.7515.75-2.11%6,413,779
Oct 10, 202516.3016.4316.0016.0916.09-1.11%5,517,907
Oct 9, 202516.7417.1416.2416.2716.27-2.40%8,458,077
Oct 8, 202516.8517.6316.1116.6716.67-1.07%21,101,390
Oct 7, 202515.8017.3615.7216.8516.856.71%51,824,730
Oct 6, 202516.2616.4315.7815.7915.79-2.83%8,698,737
Oct 3, 202516.5516.6016.2316.2516.25-1.52%5,684,482
Oct 2, 202516.8517.0016.4416.5016.50-2.02%5,816,745
Oct 1, 202516.8017.0116.4916.8416.840.72%10,027,400
Sep 30, 202517.1517.2416.6116.7216.72-2.22%8,113,913
Sep 29, 202517.3517.4617.0417.1017.10-1.33%7,827,092
Sep 26, 202517.6717.7917.2417.3317.33-1.81%7,624,199
Sep 25, 202518.0018.0917.5917.6517.65-1.56%7,167,140
Sep 24, 202518.2118.3017.8717.9317.93-1.43%8,187,987
Sep 23, 202518.7218.7218.1218.1918.19-2.88%11,053,780
Sep 22, 202518.9019.2018.5818.7318.731.24%23,368,710
Sep 19, 202518.4018.7418.1618.5018.500.71%15,300,660
Sep 18, 202518.7918.9818.1918.3718.37-2.18%16,016,110
Sep 17, 202519.5519.5518.7518.7818.78-3.94%21,446,180
Sep 16, 202517.8519.6017.8419.5519.559.71%40,046,320
Sep 15, 202516.8317.9216.4817.8217.825.88%14,330,200
Sep 12, 202517.2517.4416.6216.8316.83-2.43%10,970,720
Sep 11, 202518.1518.1717.2517.2517.25-4.64%9,743,687
Sep 10, 202518.3118.6718.0418.0918.09-0.77%11,115,440
Sep 9, 202518.5018.6618.0818.2318.23-0.71%13,726,190
Sep 8, 202518.1819.2917.8018.3618.360.60%26,245,640
Sep 5, 202518.7218.8318.1718.2518.25-2.25%9,497,765
Sep 4, 202518.8218.9918.6118.6718.67-0.69%8,925,569
Sep 3, 202518.8019.0018.5118.8018.80-0.11%10,632,010
Sep 2, 202519.8819.9918.4018.8218.82-5.28%18,643,470
Sep 1, 202520.4020.4819.8419.8719.87-1.83%9,241,472
Aug 29, 202521.4021.4819.9620.2420.241.10%23,219,930
Aug 28, 202520.2420.5019.3320.0220.02-0.10%20,127,970
Aug 27, 202519.9921.0019.9720.0420.040.75%25,963,340
Aug 26, 202520.9221.4019.6919.8919.89-4.01%36,260,950
Aug 25, 202518.8620.7218.8620.7220.729.98%50,768,400
Aug 22, 202517.9619.6917.7718.8418.844.90%52,960,510
Aug 21, 202518.2018.2517.8717.9617.96-0.77%14,429,040
Aug 20, 202518.6118.7017.7318.1018.10-2.79%24,808,700
Aug 19, 202518.7218.8418.3518.6218.62-0.11%16,493,960
Aug 18, 202519.8219.9018.4118.6418.64-5.86%22,993,090
Aug 15, 202519.5719.9619.4519.8019.801.18%12,734,820
Aug 14, 202519.9620.1019.5119.5719.57-1.95%17,075,590
Aug 13, 202520.6021.2019.8419.9619.96-3.11%21,280,970
Aug 12, 202521.7621.9620.3220.6020.60-5.33%15,493,790
Aug 11, 202521.6022.3821.0221.7621.76-0.55%23,197,030
Aug 8, 202522.4422.5221.8221.8821.88-2.50%12,125,860
Aug 7, 202523.0023.2622.4022.4422.44-1.41%14,328,870
Aug 6, 202523.1023.7421.8022.7622.76-1.81%36,287,180
Aug 5, 202524.7626.0023.1823.1823.18-9.95%82,267,110
Aug 4, 202528.5828.8825.7425.7425.74-9.94%72,099,930
Aug 1, 202530.0831.0228.5828.5828.58-1.38%21,031,600
Jul 31, 202525.9028.9825.0228.9828.989.94%10,675,390
Jul 30, 202527.9028.4025.9426.3626.36-8.54%12,527,730
Jul 29, 202529.0029.5028.6228.8228.82-0.62%2,476,403
Jul 28, 202529.6229.8628.4829.0029.00-2.03%3,178,660
Jul 25, 202529.7030.0629.0029.6029.60-0.27%2,933,685
Jul 24, 202529.9030.4029.5629.6829.68-0.74%3,303,549
Jul 23, 202530.1030.8029.8029.9029.90-0.66%4,026,594
Jul 22, 202530.5430.6029.9630.1030.10-1.44%3,465,480
Jul 21, 202530.5231.6430.0230.5430.54-4,874,261
Jul 18, 202530.2030.9229.6830.5430.541.13%4,148,096