SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 207.50
-7.20 (-3.35%)
At close: Mar 27, 2026
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 214.90 | 215.00 | 206.00 | 207.50 | 207.50 | -3.35% | 820,059 |
| Mar 26, 2026 | 214.60 | 218.70 | 212.70 | 214.70 | 214.70 | 0.19% | 973,087 |
| Mar 25, 2026 | 219.00 | 221.10 | 214.00 | 214.30 | 214.30 | -2.15% | 978,977 |
| Mar 24, 2026 | 229.30 | 229.50 | 217.90 | 219.00 | 219.00 | -3.14% | 1,144,441 |
| Mar 23, 2026 | 226.80 | 237.30 | 218.80 | 226.10 | 226.10 | 1.85% | 2,411,220 |
| Mar 19, 2026 | 225.00 | 225.10 | 220.80 | 222.00 | 222.00 | -1.33% | 556,120 |
| Mar 18, 2026 | 219.10 | 230.00 | 219.10 | 225.00 | 225.00 | 2.69% | 1,917,946 |
| Mar 17, 2026 | 216.10 | 225.00 | 213.10 | 219.10 | 219.10 | 0.92% | 1,749,813 |
| Mar 16, 2026 | 223.00 | 223.90 | 215.10 | 217.10 | 217.10 | -2.56% | 1,150,914 |
| Mar 13, 2026 | 228.30 | 234.50 | 219.20 | 222.80 | 222.80 | -0.80% | 2,443,675 |
| Mar 12, 2026 | 224.10 | 229.30 | 215.50 | 224.60 | 224.60 | 0.27% | 3,243,151 |
| Mar 11, 2026 | 235.50 | 237.00 | 223.20 | 224.00 | 224.00 | -4.88% | 1,635,969 |
| Mar 10, 2026 | 226.00 | 239.30 | 225.50 | 235.50 | 235.50 | 0.34% | 3,047,904 |
| Mar 9, 2026 | 263.00 | 264.50 | 233.40 | 234.70 | 234.70 | -7.78% | 3,106,348 |
| Mar 6, 2026 | 247.20 | 263.75 | 241.60 | 254.50 | 254.50 | 2.95% | 5,913,857 |
| Mar 5, 2026 | 246.80 | 256.75 | 240.00 | 247.20 | 247.20 | -1.12% | 3,667,479 |
| Mar 4, 2026 | 262.50 | 272.25 | 244.40 | 250.00 | 250.00 | -4.21% | 7,152,243 |
| Mar 3, 2026 | 282.00 | 290.00 | 252.25 | 261.00 | 261.00 | -1.60% | 7,889,577 |
| Mar 2, 2026 | 253.00 | 265.25 | 252.00 | 265.25 | 265.25 | 9.93% | 1,892,587 |
| Feb 27, 2026 | 220.80 | 241.30 | 216.20 | 241.30 | 241.30 | 9.98% | 4,205,418 |
| Feb 26, 2026 | 232.10 | 236.00 | 217.70 | 219.40 | 219.40 | -5.35% | 1,885,978 |
| Feb 25, 2026 | 225.50 | 238.00 | 224.70 | 231.80 | 231.80 | 3.02% | 3,816,041 |
| Feb 24, 2026 | 231.00 | 245.00 | 223.60 | 225.00 | 225.00 | -2.60% | 4,274,559 |
| Feb 23, 2026 | 239.00 | 241.60 | 225.20 | 231.00 | 231.00 | -1.79% | 3,306,358 |
| Feb 20, 2026 | 240.00 | 251.50 | 229.00 | 235.20 | 235.20 | 0.81% | 8,503,231 |
| Feb 19, 2026 | 213.10 | 233.30 | 212.80 | 233.30 | 233.30 | 10.00% | 4,887,470 |
| Feb 18, 2026 | 209.60 | 219.00 | 205.40 | 212.10 | 212.10 | 1.24% | 3,586,368 |
| Feb 17, 2026 | 200.00 | 219.00 | 199.20 | 209.50 | 209.50 | 4.33% | 2,440,379 |
| Feb 16, 2026 | 204.10 | 209.70 | 200.10 | 200.80 | 200.80 | -0.59% | 1,146,973 |
| Feb 13, 2026 | 193.70 | 202.00 | 191.60 | 202.00 | 202.00 | 4.50% | 1,289,208 |
| Feb 12, 2026 | 191.00 | 195.00 | 190.30 | 193.30 | 193.30 | 1.20% | 551,193 |
| Feb 11, 2026 | 193.00 | 193.30 | 190.30 | 191.00 | 191.00 | -1.04% | 504,698 |
| Feb 10, 2026 | 193.80 | 195.00 | 191.60 | 193.00 | 193.00 | - | 574,429 |
| Feb 9, 2026 | 195.00 | 195.70 | 192.50 | 193.00 | 193.00 | -0.72% | 726,615 |
| Feb 6, 2026 | 191.70 | 198.00 | 191.60 | 194.40 | 194.40 | 0.99% | 739,272 |
| Feb 5, 2026 | 199.00 | 199.00 | 192.20 | 192.50 | 192.50 | -2.53% | 606,623 |
| Feb 4, 2026 | 197.80 | 200.30 | 196.30 | 197.50 | 197.50 | -0.15% | 533,732 |
| Feb 3, 2026 | 200.70 | 201.80 | 196.80 | 197.80 | 197.80 | -1.10% | 605,491 |
| Feb 2, 2026 | 201.70 | 203.80 | 197.70 | 200.00 | 200.00 | -1.77% | 755,906 |
| Jan 30, 2026 | 208.10 | 208.80 | 201.70 | 203.60 | 203.60 | -1.64% | 760,493 |
| Jan 29, 2026 | 206.30 | 209.30 | 205.20 | 207.00 | 207.00 | 0.39% | 848,468 |
| Jan 28, 2026 | 203.50 | 209.00 | 203.10 | 206.20 | 206.20 | 1.53% | 769,510 |
| Jan 27, 2026 | 207.90 | 209.90 | 202.00 | 203.10 | 203.10 | -2.31% | 918,522 |
| Jan 26, 2026 | 208.00 | 212.70 | 205.80 | 207.90 | 207.90 | 1.66% | 1,053,611 |
| Jan 23, 2026 | 197.60 | 206.00 | 194.90 | 204.50 | 204.50 | 3.97% | 1,037,858 |
| Jan 22, 2026 | 193.70 | 197.00 | 192.50 | 196.70 | 196.70 | 1.65% | 663,114 |
| Jan 21, 2026 | 212.20 | 213.50 | 192.10 | 193.50 | 193.50 | -8.73% | 1,586,636 |
| Jan 20, 2026 | 207.10 | 215.60 | 206.80 | 212.00 | 212.00 | 2.37% | 1,587,470 |
| Jan 19, 2026 | 211.00 | 211.60 | 205.80 | 207.10 | 207.10 | -2.31% | 1,210,253 |
| Jan 16, 2026 | 215.60 | 215.60 | 206.80 | 212.00 | 212.00 | -1.76% | 1,573,814 |