SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 176.30
0.00 (0.00%)
At close: Dec 3, 2025
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.60 | 179.70 | 175.70 | 178.50 | 178.50 | 1.13% | 359,674 |
| Dec 4, 2025 | 177.70 | 180.40 | 176.00 | 176.50 | 176.50 | 0.11% | 495,870 |
| Dec 3, 2025 | 176.30 | 178.20 | 175.10 | 176.30 | 176.30 | - | 271,039 |
| Dec 2, 2025 | 176.00 | 177.50 | 175.30 | 176.30 | 176.30 | 0.23% | 243,213 |
| Dec 1, 2025 | 174.30 | 176.50 | 174.20 | 175.90 | 175.90 | 0.86% | 214,650 |
| Nov 28, 2025 | 174.80 | 175.70 | 173.30 | 174.40 | 174.40 | -0.23% | 218,395 |
| Nov 27, 2025 | 176.10 | 177.60 | 174.80 | 174.80 | 174.80 | -0.96% | 223,240 |
| Nov 26, 2025 | 180.30 | 181.00 | 176.50 | 176.50 | 176.50 | -3.13% | 370,393 |
| Nov 25, 2025 | 177.80 | 182.20 | 174.60 | 182.20 | 182.20 | 2.82% | 751,784 |
| Nov 24, 2025 | 178.00 | 179.90 | 176.70 | 177.20 | 177.20 | -0.28% | 374,139 |
| Nov 21, 2025 | 179.20 | 180.60 | 177.30 | 177.70 | 177.61 | -0.50% | 479,173 |
| Nov 20, 2025 | 179.00 | 181.80 | 177.30 | 178.60 | 178.51 | - | 340,741 |
| Nov 19, 2025 | 177.70 | 179.70 | 177.20 | 178.60 | 178.51 | 0.51% | 462,307 |
| Nov 18, 2025 | 180.60 | 181.00 | 177.00 | 177.70 | 177.61 | -1.93% | 467,704 |
| Nov 17, 2025 | 177.00 | 181.80 | 177.00 | 181.20 | 181.11 | 2.95% | 652,913 |
| Nov 14, 2025 | 176.10 | 184.60 | 175.00 | 176.00 | 175.92 | -0.23% | 1,085,754 |
| Nov 13, 2025 | 178.60 | 179.70 | 175.80 | 176.40 | 176.32 | -0.95% | 313,424 |
| Nov 12, 2025 | 179.70 | 182.80 | 177.00 | 178.10 | 178.01 | -0.72% | 654,469 |
| Nov 11, 2025 | 185.00 | 185.20 | 176.20 | 179.40 | 179.31 | -3.03% | 661,919 |
| Nov 10, 2025 | 186.40 | 189.10 | 184.30 | 185.00 | 184.91 | -0.75% | 395,654 |
| Nov 7, 2025 | 192.70 | 192.80 | 184.70 | 186.40 | 186.31 | -2.41% | 677,839 |
| Nov 6, 2025 | 190.10 | 192.70 | 189.30 | 191.00 | 190.91 | 0.47% | 575,163 |
| Nov 5, 2025 | 189.00 | 191.30 | 187.90 | 190.10 | 190.01 | 0.69% | 563,566 |
| Nov 4, 2025 | 195.00 | 195.60 | 187.10 | 188.80 | 188.71 | -2.38% | 585,396 |
| Nov 3, 2025 | 190.80 | 197.50 | 190.50 | 193.40 | 193.31 | 1.52% | 1,002,188 |
| Oct 31, 2025 | 187.20 | 191.30 | 184.50 | 190.50 | 190.41 | 1.93% | 718,120 |
| Oct 30, 2025 | 185.50 | 191.40 | 184.90 | 186.90 | 186.81 | 1.36% | 1,067,112 |
| Oct 28, 2025 | 188.20 | 191.60 | 184.40 | 184.40 | 184.31 | -2.02% | 467,253 |
| Oct 27, 2025 | 183.40 | 196.90 | 182.80 | 188.20 | 188.11 | 2.67% | 2,114,580 |
| Oct 24, 2025 | 178.10 | 184.90 | 178.10 | 183.30 | 183.21 | 2.98% | 815,219 |
| Oct 23, 2025 | 177.50 | 180.60 | 177.10 | 178.00 | 177.91 | 0.28% | 601,364 |
| Oct 22, 2025 | 177.90 | 183.30 | 177.50 | 177.50 | 177.41 | -0.45% | 1,224,053 |
| Oct 21, 2025 | 178.20 | 182.10 | 177.60 | 178.30 | 178.21 | 0.17% | 957,701 |
| Oct 20, 2025 | 177.50 | 180.30 | 174.80 | 178.00 | 177.91 | 0.51% | 526,874 |
| Oct 17, 2025 | 183.70 | 184.00 | 174.60 | 177.10 | 177.01 | -2.91% | 665,099 |
| Oct 16, 2025 | 183.10 | 185.70 | 180.20 | 182.40 | 182.31 | -0.05% | 553,052 |
| Oct 15, 2025 | 180.80 | 185.30 | 180.70 | 182.50 | 182.41 | 1.22% | 564,919 |
| Oct 14, 2025 | 185.00 | 188.30 | 180.00 | 180.30 | 180.21 | -2.33% | 759,190 |
| Oct 13, 2025 | 190.00 | 190.00 | 184.00 | 184.60 | 184.51 | -3.10% | 563,580 |
| Oct 10, 2025 | 191.90 | 193.20 | 189.00 | 190.50 | 190.41 | -0.57% | 608,317 |
| Oct 9, 2025 | 193.00 | 195.90 | 190.70 | 191.60 | 191.51 | -0.73% | 893,428 |
| Oct 8, 2025 | 196.40 | 199.30 | 193.00 | 193.00 | 192.91 | -2.03% | 793,539 |
| Oct 7, 2025 | 195.30 | 199.10 | 193.60 | 197.00 | 196.91 | 1.03% | 946,254 |
| Oct 6, 2025 | 204.00 | 204.70 | 194.40 | 195.00 | 194.91 | -3.94% | 1,051,042 |
| Oct 3, 2025 | 205.40 | 207.00 | 201.80 | 203.00 | 202.90 | -1.07% | 614,233 |
| Oct 2, 2025 | 209.70 | 210.80 | 204.10 | 205.20 | 205.10 | -1.72% | 820,699 |
| Oct 1, 2025 | 206.60 | 211.40 | 200.40 | 208.80 | 208.70 | 1.06% | 1,103,158 |
| Sep 30, 2025 | 210.30 | 211.60 | 203.00 | 206.60 | 206.50 | -1.76% | 926,155 |
| Sep 29, 2025 | 214.40 | 216.10 | 207.90 | 210.30 | 210.20 | -2.46% | 1,175,636 |
| Sep 26, 2025 | 225.00 | 225.50 | 214.70 | 215.60 | 215.50 | -3.32% | 1,591,455 |