Skip to main content
logo
Papilon Savunma Teknoloji ve Ticaret A.S. (IST:PAPIL)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.99
-0.01 (-0.07%)
Last updated: Jul 14, 2026, 2:57 PM GMT+3

IST:PAPIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202614.0014.0913.8514.0014.00-5,427,667
Jul 13, 202614.4514.7213.9714.0014.00-2.51%7,691,867
Jul 10, 202614.3914.6514.2314.3614.360.42%5,230,730
Jul 9, 202614.7214.8514.2114.3014.30-2.79%6,416,894
Jul 8, 202614.9215.1314.6714.7114.71-0.81%10,472,953
Jul 7, 202615.1215.2514.7914.8314.83-1.33%9,699,358
Jul 6, 202615.2015.4314.8915.0315.030.60%13,595,938
Jul 3, 202615.1815.2714.8014.9414.94-1.58%7,167,749
Jul 2, 202615.6015.6414.7915.1815.18-2.25%24,689,604
Jul 1, 202615.7516.2215.5315.5315.53-1.40%16,949,087
Jun 30, 202616.2816.5715.5115.7515.75-3.20%19,604,125
Jun 29, 202615.6216.6415.6016.2716.274.16%46,270,168
Jun 26, 202616.1616.7215.3815.6215.62-3.04%41,415,245
Jun 25, 202615.0516.3515.0216.1116.117.04%44,529,992
Jun 24, 202614.7615.6014.6115.0515.051.28%15,689,982
Jun 23, 202615.2315.2314.8414.8614.86-2.11%8,088,006
Jun 22, 202615.5015.6915.0815.1815.18-2.19%15,422,631
Jun 19, 202615.2015.8515.1315.5215.522.24%15,026,560
Jun 18, 202615.0515.4314.9015.1815.181.00%11,539,378
Jun 17, 202614.5715.4914.5015.0315.033.30%20,788,110
Jun 16, 202614.7414.8614.5114.5514.55-0.89%4,801,997
Jun 15, 202614.8015.1614.6814.6814.680.96%8,249,237
Jun 12, 202614.7014.8314.4414.5414.54-0.95%6,902,243
Jun 11, 202614.6515.1114.5514.6814.680.48%11,812,790
Jun 10, 202614.5815.0314.5514.6114.610.21%8,498,699
Jun 9, 202614.8014.9214.5014.5814.58-1.42%6,266,669
Jun 8, 202615.2515.8714.7014.7914.79-1.86%9,481,251
Jun 5, 202615.3215.3714.9515.0715.07-1.31%5,067,092
Jun 4, 202615.7215.8415.1515.2715.27-2.74%6,177,534
Jun 3, 202616.2016.3115.6815.7015.70-2.79%5,269,222
Jun 2, 202615.7216.2815.6416.1516.152.80%8,241,124
Jun 1, 202615.3516.1715.3515.7115.712.75%7,997,125
May 26, 202615.3015.4715.2515.2915.29-0.71%2,230,621
May 25, 202615.3215.6415.2115.4015.400.92%5,500,050
May 22, 202614.7015.4014.4615.2615.263.11%10,830,940
May 21, 202615.8716.1014.8014.8014.80-6.74%7,680,297
May 20, 202616.3016.4015.8715.8715.87-2.64%11,618,720
May 18, 202616.5616.6016.2116.3016.30-0.37%9,093,338
May 15, 202616.2916.4916.0316.3616.360.49%11,162,400
May 14, 202616.3216.4716.1916.2816.280.12%8,925,006
May 13, 202616.2016.4016.0016.2616.260.37%9,951,540
May 12, 202616.7316.7316.0916.2016.20-3.91%15,623,170
May 11, 202617.1417.2616.7516.8616.86-1.17%16,789,880
May 8, 202617.1517.4616.9217.0617.06-0.41%20,914,350
May 7, 202616.6217.3016.5617.1317.133.25%23,185,650
May 6, 202616.2816.8016.2616.5916.591.90%18,476,030
May 5, 202616.1516.3916.0516.2816.281.18%12,375,800
May 4, 202616.3916.8416.0616.0916.09-1.29%21,123,820
Apr 30, 202616.4216.4916.1416.3016.300.37%7,053,469
Apr 29, 202616.1016.6115.9216.2416.241.00%17,249,440