Skip to main content
Papilon Savunma Teknoloji ve Ticaret A.S. (IST:PAPIL)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.08
-0.42 (-2.55%)
At close: Apr 28, 2026

IST:PAPIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5016.6316.0316.0816.08-2.55%11,222,493
Apr 27, 202617.4917.6416.5016.5016.50-5.61%18,860,210
Apr 24, 202617.4918.0017.2517.4817.481.04%22,017,606
Apr 22, 202616.7717.7016.5217.3017.303.28%35,720,200
Apr 21, 202617.0817.3516.7016.7516.75-1.70%16,867,200
Apr 20, 202618.5018.5917.0317.0417.04-6.78%48,497,470
Apr 17, 202616.6118.2816.5818.2818.289.99%34,617,490
Apr 16, 202616.2716.7916.0016.6216.622.78%21,636,080
Apr 15, 202616.1216.3116.1016.1716.170.31%9,799,693
Apr 14, 202616.0216.5015.9316.1216.120.44%19,045,340
Apr 13, 202616.0516.3915.8716.0516.051.71%22,620,472
Apr 10, 202615.6115.9315.6115.7815.781.22%10,637,260
Apr 9, 202615.7616.0115.5515.5915.59-0.89%10,569,509
Apr 8, 202615.7615.8615.3915.7315.73-1.44%20,805,330
Apr 7, 202615.4316.6015.2515.9615.963.84%35,377,580
Apr 6, 202615.3515.4715.2915.3715.370.13%4,850,344
Apr 3, 202615.7915.7915.3015.3515.35-1.35%6,501,273
Apr 2, 202615.7416.2515.5615.5615.56-2.08%13,821,850
Apr 1, 202615.6415.9215.3515.8915.891.79%15,640,030
Mar 31, 202615.4415.9815.1915.6115.613.04%22,730,360
Mar 30, 202615.0215.3314.2715.1515.151.13%14,788,590
Mar 27, 202615.3815.4914.9614.9814.98-2.22%5,796,207
Mar 26, 202615.4215.9015.2715.3215.320.20%14,182,430
Mar 25, 202615.4315.5015.2315.2915.29-0.71%7,905,508
Mar 24, 202615.8715.8715.3515.4015.40-2.96%6,757,597
Mar 23, 202615.7616.2615.3515.8715.870.70%15,068,110
Mar 19, 202616.0816.0815.6915.7615.76-1.56%4,670,717
Mar 18, 202616.1616.3515.9716.0116.01-0.31%13,681,303
Mar 17, 202615.9616.2515.8016.0616.060.63%13,585,123
Mar 16, 202615.8216.3915.7415.9615.960.88%15,284,958
Mar 13, 202616.1716.5115.7315.8215.82-1.74%12,362,490
Mar 12, 202616.3316.3615.9516.1016.10-1.47%14,272,610
Mar 11, 202616.8716.9016.3416.3416.34-3.08%8,742,660
Mar 10, 202616.5817.0416.5816.8616.861.69%12,066,910
Mar 9, 202617.2517.5716.1216.5816.58-3.66%19,056,156
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