Skip to main content
logo
Papilon Savunma Teknoloji ve Ticaret A.S. (IST:PAPIL)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.74
+0.56 (3.69%)
Last updated: Jun 19, 2026, 10:16 AM GMT+3

IST:PAPIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202616.5016.6316.0316.0816.08-2.55%11,222,490
Apr 27, 202617.4917.6416.5016.5016.50-5.61%18,860,210
Apr 24, 202617.4918.0017.2517.4817.481.04%22,017,600
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%22,620,470
Apr 10, 202615.6115.9315.6115.7815.781.22%10,637,260
Apr 9, 202615.7616.0115.5515.5915.59-0.89%10,569,500
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