PAPIL
PAPİLON SAVUNMA TEKNOLOJİ VE TİCARET A.Ş.
18:10:01
15.52 ₺
+0.340 (%+2.24)
Önceki Kapanış: 15.18·
Volatilite: 4.740
Düşük₺15.13
Yüksek₺15.85
Piyasa Verileri
Spot Piyasa
A:15.52
S:15.53
Önceki haftaya göre (WoW)
+6.74%
Önceki aya göre (MoM)
+1.50%
Yılbaşından bugüne (YTD)
-3.18%
Önceki yıla göre (YoY)
-58.48%
PAPIL: PAPİLON SAVUNMA TEKNOLOJİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,9168
KAPANIŞ 16,8558
En Düşük
DÜŞÜK 14,27
En Yüksek
YÜKSEK 21,48
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 16,03 | 16,73 | 16,03 | 16,22 |
| 04.01.2026 | 16,28 | 17,03 | 16,28 | 16,54 |
| 05.01.2026 | 16,57 | 16,7 | 16,28 | 16,4 |
| 06.01.2026 | 16,48 | 16,98 | 16,37 | 16,57 |
| 07.01.2026 | 16,6 | 17,42 | 16,41 | 17,3 |
| 08.01.2026 | 17,3 | 17,47 | 16,84 | 17,1 |
| 11.01.2026 | 17,2 | 17,95 | 17,1 | 17,23 |
| 12.01.2026 | 17,23 | 17,27 | 16,6 | 16,66 |
| 13.01.2026 | 16,67 | 16,75 | 16,32 | 16,32 |
| 14.01.2026 | 16,36 | 17,55 | 16,34 | 17,46 |
| 15.01.2026 | 17,52 | 18,54 | 17,19 | 18 |
| 18.01.2026 | 18,03 | 18,1 | 17,21 | 17,44 |
| 19.01.2026 | 17,44 | 18 | 17,37 | 17,88 |
| 20.01.2026 | 17,87 | 18,4 | 17,55 | 18,23 |
| 21.01.2026 | 18,22 | 18,22 | 17,69 | 17,83 |
| 22.01.2026 | 17,88 | 19,02 | 17,71 | 18,61 |
| 25.01.2026 | 18,61 | 19,35 | 18,55 | 18,95 |
| 26.01.2026 | 18,96 | 19,82 | 18,88 | 19,61 |
| 27.01.2026 | 19,3 | 19,5 | 18,62 | 19 |
| 28.01.2026 | 19,01 | 20 | 18,82 | 19,52 |
| 29.01.2026 | 19,74 | 19,74 | 19 | 19,03 |
| 01.02.2026 | 19 | 19,88 | 18,5 | 19,17 |
| 02.02.2026 | 19,45 | 19,47 | 19,13 | 19,32 |
| 03.02.2026 | 19,32 | 19,42 | 18,85 | 18,87 |
| 04.02.2026 | 18,9 | 19,25 | 18,25 | 18,28 |
| 05.02.2026 | 18,3 | 18,42 | 17,8 | 17,98 |
| 08.02.2026 | 18,05 | 18,89 | 18 | 18,42 |
| 09.02.2026 | 18,52 | 18,52 | 18,1 | 18,15 |
| 10.02.2026 | 18,13 | 18,49 | 17,98 | 18,23 |
| 11.02.2026 | 18,29 | 18,75 | 18,06 | 18,56 |
| 12.02.2026 | 18,57 | 19,3 | 18,49 | 19,13 |
| 15.02.2026 | 19,13 | 19,95 | 19,03 | 19,8 |
| 16.02.2026 | 19,81 | 19,87 | 19,14 | 19,75 |
| 17.02.2026 | 19,76 | 20,56 | 19,54 | 20,14 |
| 18.02.2026 | 20,24 | 21,1 | 19,24 | 19,32 |
| 19.02.2026 | 19,5 | 19,9 | 19,25 | 19,27 |
| 22.02.2026 | 19,33 | 19,57 | 19,05 | 19,18 |
| 23.02.2026 | 19,25 | 19,51 | 18,55 | 18,57 |
| 24.02.2026 | 18,72 | 19,42 | 18,46 | 18,63 |
| 25.02.2026 | 18,9 | 18,91 | 18,04 | 18,44 |
| 26.02.2026 | 18,57 | 19,55 | 18,19 | 19,06 |
| 01.03.2026 | 19,98 | 20,96 | 19,5 | 20,48 |
| 02.03.2026 | 21,24 | 21,48 | 18,55 | 18,65 |
| 03.03.2026 | 18,63 | 19,2 | 18,01 | 18,18 |
| 04.03.2026 | 18,1 | 18,16 | 17,5 | 17,51 |
| 05.03.2026 | 17,51 | 17,86 | 17,14 | 17,21 |
| 08.03.2026 | 17,25 | 17,57 | 16,12 | 16,58 |
| 09.03.2026 | 16,58 | 17,04 | 16,58 | 16,86 |
| 10.03.2026 | 16,87 | 16,9 | 16,34 | 16,34 |
| 11.03.2026 | 16,33 | 16,36 | 15,95 | 16,1 |
| 12.03.2026 | 16,17 | 16,51 | 15,73 | 15,82 |
| 15.03.2026 | 15,82 | 16,39 | 15,74 | 15,96 |
| 16.03.2026 | 15,96 | 16,25 | 15,8 | 16,06 |
| 17.03.2026 | 16,16 | 16,35 | 15,97 | 16,01 |
| 18.03.2026 | 16,08 | 16,08 | 15,69 | 15,76 |
| 22.03.2026 | 15,76 | 16,26 | 15,35 | 15,87 |
| 23.03.2026 | 15,87 | 15,87 | 15,35 | 15,4 |
| 24.03.2026 | 15,43 | 15,5 | 15,23 | 15,29 |
| 25.03.2026 | 15,42 | 15,9 | 15,27 | 15,32 |
| 26.03.2026 | 15,38 | 15,49 | 14,96 | 14,98 |
| 29.03.2026 | 15,02 | 15,33 | 14,27 | 15,15 |
| 30.03.2026 | 15,44 | 15,98 | 15,19 | 15,61 |
| 31.03.2026 | 15,64 | 15,92 | 15,35 | 15,89 |
| 01.04.2026 | 15,74 | 16,25 | 15,56 | 15,56 |
| 02.04.2026 | 15,79 | 15,79 | 15,3 | 15,35 |
| 05.04.2026 | 15,35 | 15,47 | 15,29 | 15,37 |
| 06.04.2026 | 15,43 | 16,6 | 15,25 | 15,96 |
| 07.04.2026 | 15,76 | 15,86 | 15,39 | 15,73 |
| 08.04.2026 | 15,76 | 16,01 | 15,55 | 15,59 |
| 09.04.2026 | 15,61 | 15,93 | 15,61 | 15,78 |
| 12.04.2026 | 16,05 | 16,39 | 15,87 | 16,05 |
| 13.04.2026 | 16,02 | 16,5 | 15,93 | 16,12 |
| 14.04.2026 | 16,12 | 16,31 | 16,1 | 16,17 |
| 15.04.2026 | 16,27 | 16,79 | 16 | 16,62 |
| 16.04.2026 | 16,61 | 18,28 | 16,58 | 18,28 |
| 19.04.2026 | 18,5 | 18,59 | 17,03 | 17,04 |
| 20.04.2026 | 17,08 | 17,35 | 16,7 | 16,75 |
| 21.04.2026 | 16,77 | 17,7 | 16,52 | 17,3 |
| 23.04.2026 | 17,49 | 18 | 17,25 | 17,48 |
| 26.04.2026 | 17,49 | 17,64 | 16,5 | 16,5 |
| 27.04.2026 | 16,5 | 16,63 | 16,03 | 16,08 |
| 28.04.2026 | 16,1 | 16,61 | 15,92 | 16,24 |
| 29.04.2026 | 16,42 | 16,49 | 16,14 | 16,3 |
| 03.05.2026 | 16,39 | 16,84 | 16,06 | 16,09 |
| 04.05.2026 | 16,15 | 16,39 | 16,05 | 16,28 |
| 05.05.2026 | 16,28 | 16,8 | 16,26 | 16,59 |
| 06.05.2026 | 16,62 | 17,3 | 16,56 | 17,13 |
| 07.05.2026 | 17,15 | 17,46 | 16,92 | 17,06 |
| 10.05.2026 | 17,14 | 17,26 | 16,75 | 16,86 |
| 11.05.2026 | 16,73 | 16,73 | 16,09 | 16,2 |
| 12.05.2026 | 16,2 | 16,4 | 16 | 16,26 |
| 13.05.2026 | 16,32 | 16,47 | 16,19 | 16,28 |
| 14.05.2026 | 16,29 | 16,49 | 16,03 | 16,36 |
| 17.05.2026 | 16,56 | 16,6 | 16,21 | 16,3 |
| 19.05.2026 | 16,3 | 16,4 | 15,87 | 15,87 |
| 20.05.2026 | 15,87 | 16,1 | 14,8 | 14,8 |
| 21.05.2026 | 14,7 | 15,4 | 14,46 | 15,26 |
| 24.05.2026 | 15,32 | 15,64 | 15,21 | 15,4 |
| 25.05.2026 | 15,3 | 15,47 | 15,25 | 15,29 |
| 31.05.2026 | 15,35 | 16,17 | 15,35 | 15,71 |
| 01.06.2026 | 15,72 | 16,28 | 15,64 | 16,15 |
| 02.06.2026 | 16,2 | 16,31 | 15,68 | 15,7 |
| 03.06.2026 | 15,72 | 15,84 | 15,15 | 15,27 |
| 04.06.2026 | 15,32 | 15,37 | 14,95 | 15,07 |
| 07.06.2026 | 15,25 | 15,87 | 14,7 | 14,79 |
| 08.06.2026 | 14,8 | 14,92 | 14,5 | 14,58 |
| 09.06.2026 | 14,58 | 15,03 | 14,55 | 14,61 |
| 10.06.2026 | 14,65 | 15,11 | 14,55 | 14,68 |
| 11.06.2026 | 14,7 | 14,83 | 14,44 | 14,54 |
| 14.06.2026 | 14,8 | 15,16 | 14,68 | 14,68 |
| 15.06.2026 | 14,74 | 14,86 | 14,51 | 14,55 |
| 16.06.2026 | 14,57 | 15,49 | 14,5 | 15,03 |
| 17.06.2026 | 15,05 | 15,43 | 14,9 | 15,18 |
| 18.06.2026 | 15,2 | 15,85 | 15,13 | 15,52 |