SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 178.00
+0.50 (0.28%)
At close: Oct 23, 2025
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 178.10 | 184.90 | 178.10 | 183.30 | 183.30 | 2.98% | 815,219 |
| Oct 23, 2025 | 177.50 | 180.60 | 177.10 | 178.00 | 178.00 | 0.28% | 601,364 |
| Oct 22, 2025 | 177.90 | 183.30 | 177.50 | 177.50 | 177.50 | -0.45% | 1,224,053 |
| Oct 21, 2025 | 178.20 | 182.10 | 177.60 | 178.30 | 178.30 | 0.17% | 957,701 |
| Oct 20, 2025 | 177.50 | 180.30 | 174.80 | 178.00 | 178.00 | 0.51% | 526,874 |
| Oct 17, 2025 | 183.70 | 184.00 | 174.60 | 177.10 | 177.10 | -2.91% | 665,099 |
| Oct 16, 2025 | 183.10 | 185.70 | 180.20 | 182.40 | 182.40 | -0.05% | 553,052 |
| Oct 15, 2025 | 180.80 | 185.30 | 180.70 | 182.50 | 182.50 | 1.22% | 564,919 |
| Oct 14, 2025 | 185.00 | 188.30 | 180.00 | 180.30 | 180.30 | -2.33% | 759,190 |
| Oct 13, 2025 | 190.00 | 190.00 | 184.00 | 184.60 | 184.60 | -3.10% | 563,580 |
| Oct 10, 2025 | 191.90 | 193.20 | 189.00 | 190.50 | 190.50 | -0.57% | 608,317 |
| Oct 9, 2025 | 193.00 | 195.90 | 190.70 | 191.60 | 191.60 | -0.73% | 893,428 |
| Oct 8, 2025 | 196.40 | 199.30 | 193.00 | 193.00 | 193.00 | -2.03% | 793,539 |
| Oct 7, 2025 | 195.30 | 199.10 | 193.60 | 197.00 | 197.00 | 1.03% | 946,254 |
| Oct 6, 2025 | 204.00 | 204.70 | 194.40 | 195.00 | 195.00 | -3.94% | 1,051,042 |
| Oct 3, 2025 | 205.40 | 207.00 | 201.80 | 203.00 | 203.00 | -1.07% | 614,233 |
| Oct 2, 2025 | 209.70 | 210.80 | 204.10 | 205.20 | 205.20 | -1.72% | 820,699 |
| Oct 1, 2025 | 206.60 | 211.40 | 200.40 | 208.80 | 208.80 | 1.06% | 1,103,158 |
| Sep 30, 2025 | 210.30 | 211.60 | 203.00 | 206.60 | 206.60 | -1.76% | 926,155 |
| Sep 29, 2025 | 214.40 | 216.10 | 207.90 | 210.30 | 210.30 | -2.46% | 1,175,636 |
| Sep 26, 2025 | 225.00 | 225.50 | 214.70 | 215.60 | 215.60 | -3.32% | 1,591,455 |
| Sep 25, 2025 | 235.00 | 236.60 | 221.30 | 223.00 | 223.00 | -4.62% | 1,514,461 |
| Sep 24, 2025 | 232.10 | 242.50 | 229.70 | 233.80 | 233.80 | 0.78% | 2,724,322 |
| Sep 23, 2025 | 231.90 | 237.00 | 227.40 | 232.00 | 232.00 | 0.04% | 2,540,656 |
| Sep 22, 2025 | 223.30 | 235.10 | 223.30 | 231.90 | 231.90 | 6.42% | 4,014,435 |
| Sep 19, 2025 | 210.00 | 220.10 | 209.20 | 217.90 | 217.90 | 3.66% | 3,550,109 |
| Sep 18, 2025 | 207.20 | 215.00 | 204.10 | 210.20 | 210.20 | 2.14% | 2,943,103 |
| Sep 17, 2025 | 224.80 | 224.80 | 205.60 | 205.80 | 205.80 | -6.20% | 3,830,907 |
| Sep 16, 2025 | 200.80 | 219.40 | 200.80 | 219.40 | 219.40 | 9.97% | 4,050,705 |
| Sep 15, 2025 | 188.00 | 200.60 | 183.30 | 199.50 | 199.50 | 6.12% | 1,650,261 |
| Sep 12, 2025 | 192.70 | 194.20 | 188.00 | 188.00 | 188.00 | -2.69% | 1,200,085 |
| Sep 11, 2025 | 201.70 | 204.70 | 192.90 | 193.20 | 193.20 | -3.69% | 1,681,400 |
| Sep 10, 2025 | 203.00 | 208.20 | 200.20 | 200.60 | 200.60 | 1.72% | 2,308,748 |
| Sep 9, 2025 | 192.00 | 203.00 | 191.00 | 197.20 | 197.20 | 2.82% | 3,341,273 |
| Sep 8, 2025 | 192.60 | 193.70 | 187.30 | 191.80 | 191.80 | -1.99% | 1,239,934 |
| Sep 5, 2025 | 208.00 | 208.20 | 195.70 | 195.70 | 195.70 | -5.50% | 2,152,902 |
| Sep 4, 2025 | 201.40 | 208.90 | 201.40 | 207.10 | 207.10 | 2.83% | 2,257,896 |
| Sep 3, 2025 | 193.00 | 206.50 | 190.60 | 201.40 | 201.40 | 4.35% | 2,371,843 |
| Sep 2, 2025 | 200.00 | 205.20 | 189.90 | 193.00 | 193.00 | -2.92% | 2,454,518 |
| Sep 1, 2025 | 207.90 | 211.00 | 198.80 | 198.80 | 198.80 | -4.15% | 2,042,768 |
| Aug 29, 2025 | 203.00 | 210.40 | 197.00 | 207.40 | 207.40 | 3.70% | 3,093,396 |
| Aug 28, 2025 | 202.20 | 208.60 | 194.50 | 200.00 | 200.00 | -0.60% | 3,548,815 |
| Aug 27, 2025 | 193.60 | 210.50 | 192.30 | 201.20 | 201.20 | 3.98% | 5,820,298 |
| Aug 26, 2025 | 190.00 | 199.50 | 187.60 | 193.50 | 193.50 | 2.38% | 3,813,624 |
| Aug 25, 2025 | 188.40 | 191.00 | 187.20 | 189.00 | 189.00 | 1.45% | 1,255,052 |
| Aug 22, 2025 | 183.40 | 188.50 | 182.70 | 186.30 | 186.30 | 1.64% | 1,499,028 |
| Aug 21, 2025 | 183.30 | 184.80 | 181.80 | 183.30 | 183.30 | 0.16% | 758,344 |
| Aug 20, 2025 | 185.70 | 186.10 | 180.30 | 183.00 | 183.00 | -2.66% | 1,625,106 |
| Aug 19, 2025 | 190.00 | 192.90 | 187.20 | 188.00 | 188.00 | -0.27% | 1,574,985 |
| Aug 18, 2025 | 186.20 | 188.90 | 184.70 | 188.50 | 188.50 | 2.06% | 1,374,414 |