SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 181.90
-1.90 (-1.03%)
Last updated: Dec 29, 2025, 11:46 AM GMT+3
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 184.30 | 186.90 | 183.10 | 183.80 | 183.80 | -0.27% | 695,537 |
| Dec 25, 2025 | 187.00 | 187.10 | 183.00 | 184.30 | 184.30 | -0.16% | 350,943 |
| Dec 24, 2025 | 182.50 | 185.90 | 180.30 | 184.60 | 184.60 | 0.93% | 502,089 |
| Dec 23, 2025 | 179.60 | 184.70 | 178.40 | 182.90 | 182.81 | 1.89% | 596,464 |
| Dec 22, 2025 | 181.00 | 184.50 | 179.00 | 179.50 | 179.42 | -0.39% | 393,885 |
| Dec 19, 2025 | 179.00 | 181.30 | 177.70 | 180.20 | 180.12 | 0.67% | 387,212 |
| Dec 18, 2025 | 179.70 | 181.50 | 177.70 | 179.00 | 178.92 | 0.56% | 474,165 |
| Dec 17, 2025 | 179.30 | 180.30 | 177.50 | 178.00 | 177.92 | -0.67% | 311,792 |
| Dec 16, 2025 | 183.50 | 184.30 | 179.00 | 179.20 | 179.12 | -2.34% | 404,456 |
| Dec 15, 2025 | 185.40 | 186.90 | 183.30 | 183.50 | 183.41 | -0.86% | 518,564 |
| Dec 12, 2025 | 185.30 | 186.50 | 182.00 | 185.10 | 185.01 | 1.15% | 450,783 |
| Dec 11, 2025 | 182.00 | 186.30 | 181.00 | 183.00 | 182.91 | 0.27% | 457,557 |
| Dec 10, 2025 | 186.00 | 189.60 | 182.50 | 182.50 | 182.41 | -2.67% | 736,027 |
| Dec 9, 2025 | 179.10 | 187.90 | 179.10 | 187.50 | 187.41 | 4.92% | 1,143,260 |
| Dec 8, 2025 | 180.00 | 180.00 | 177.50 | 178.70 | 178.62 | 0.11% | 417,733 |
| Dec 5, 2025 | 176.60 | 179.70 | 175.70 | 178.50 | 178.42 | 1.13% | 359,674 |
| Dec 4, 2025 | 177.70 | 180.40 | 176.00 | 176.50 | 176.42 | 0.11% | 495,870 |
| Dec 3, 2025 | 176.30 | 178.20 | 175.10 | 176.30 | 176.22 | - | 271,039 |
| Dec 2, 2025 | 176.00 | 177.50 | 175.30 | 176.30 | 176.22 | 0.23% | 243,213 |
| Dec 1, 2025 | 174.30 | 176.50 | 174.20 | 175.90 | 175.82 | 0.86% | 214,650 |
| Nov 28, 2025 | 174.80 | 175.70 | 173.30 | 174.40 | 174.32 | -0.23% | 218,395 |
| Nov 27, 2025 | 176.10 | 177.60 | 174.80 | 174.80 | 174.72 | -0.96% | 223,240 |
| Nov 26, 2025 | 180.30 | 181.00 | 176.50 | 176.50 | 176.42 | -3.13% | 370,393 |
| Nov 25, 2025 | 177.80 | 182.20 | 174.60 | 182.20 | 182.11 | 2.82% | 751,784 |
| Nov 24, 2025 | 178.00 | 179.90 | 176.70 | 177.20 | 177.12 | -0.28% | 374,139 |
| Nov 21, 2025 | 179.20 | 180.60 | 177.30 | 177.70 | 177.53 | -0.50% | 479,173 |
| Nov 20, 2025 | 179.00 | 181.80 | 177.30 | 178.60 | 178.43 | - | 340,741 |
| Nov 19, 2025 | 177.70 | 179.70 | 177.20 | 178.60 | 178.43 | 0.51% | 462,307 |
| Nov 18, 2025 | 180.60 | 181.00 | 177.00 | 177.70 | 177.53 | -1.93% | 467,704 |
| Nov 17, 2025 | 177.00 | 181.80 | 177.00 | 181.20 | 181.03 | 2.95% | 652,913 |
| Nov 14, 2025 | 176.10 | 184.60 | 175.00 | 176.00 | 175.83 | -0.23% | 1,085,754 |
| Nov 13, 2025 | 178.60 | 179.70 | 175.80 | 176.40 | 176.23 | -0.95% | 313,424 |
| Nov 12, 2025 | 179.70 | 182.80 | 177.00 | 178.10 | 177.93 | -0.72% | 654,469 |
| Nov 11, 2025 | 185.00 | 185.20 | 176.20 | 179.40 | 179.23 | -3.03% | 661,919 |
| Nov 10, 2025 | 186.40 | 189.10 | 184.30 | 185.00 | 184.82 | -0.75% | 395,654 |
| Nov 7, 2025 | 192.70 | 192.80 | 184.70 | 186.40 | 186.22 | -2.41% | 677,839 |
| Nov 6, 2025 | 190.10 | 192.70 | 189.30 | 191.00 | 190.82 | 0.47% | 575,163 |
| Nov 5, 2025 | 189.00 | 191.30 | 187.90 | 190.10 | 189.92 | 0.69% | 563,566 |
| Nov 4, 2025 | 195.00 | 195.60 | 187.10 | 188.80 | 188.62 | -2.38% | 585,396 |
| Nov 3, 2025 | 190.80 | 197.50 | 190.50 | 193.40 | 193.22 | 1.52% | 1,002,188 |
| Oct 31, 2025 | 187.20 | 191.30 | 184.50 | 190.50 | 190.32 | 1.93% | 718,120 |
| Oct 30, 2025 | 185.50 | 191.40 | 184.90 | 186.90 | 186.72 | 1.36% | 1,067,112 |
| Oct 28, 2025 | 188.20 | 191.60 | 184.40 | 184.40 | 184.23 | -2.02% | 467,253 |
| Oct 27, 2025 | 183.40 | 196.90 | 182.80 | 188.20 | 188.02 | 2.67% | 2,114,580 |
| Oct 24, 2025 | 178.10 | 184.90 | 178.10 | 183.30 | 183.13 | 2.98% | 815,219 |
| Oct 23, 2025 | 177.50 | 180.60 | 177.10 | 178.00 | 177.83 | 0.28% | 601,364 |
| Oct 22, 2025 | 177.90 | 183.30 | 177.50 | 177.50 | 177.33 | -0.45% | 1,224,053 |
| Oct 21, 2025 | 178.20 | 182.10 | 177.60 | 178.30 | 178.13 | 0.17% | 957,701 |
| Oct 20, 2025 | 177.50 | 180.30 | 174.80 | 178.00 | 177.83 | 0.51% | 526,874 |
| Oct 17, 2025 | 183.70 | 184.00 | 174.60 | 177.10 | 176.93 | -2.91% | 665,099 |