SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 185.20
+1.90 (1.04%)
Last updated: Aug 22, 2025
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 183.40 | 188.50 | 182.70 | 186.30 | - | 1.64% | 1,499,028 |
| Aug 21, 2025 | 183.30 | 184.80 | 181.80 | 183.30 | - | 0.16% | 758,344 |
| Aug 20, 2025 | 185.70 | 186.10 | 180.30 | 183.00 | - | -2.66% | 1,625,106 |
| Aug 19, 2025 | 190.00 | 192.90 | 187.20 | 188.00 | - | -0.27% | 1,574,985 |
| Aug 18, 2025 | 186.20 | 188.90 | 184.70 | 188.50 | - | 2.06% | 1,374,414 |
| Aug 15, 2025 | 181.10 | 185.40 | 180.50 | 184.70 | - | 2.10% | 829,773 |
| Aug 14, 2025 | 187.00 | 188.80 | 180.70 | 180.90 | - | -3.37% | 1,070,457 |
| Aug 13, 2025 | 182.30 | 190.50 | 180.80 | 187.20 | - | 2.74% | 1,925,863 |
| Aug 12, 2025 | 182.70 | 183.70 | 181.10 | 182.20 | - | -0.22% | 501,728 |
| Aug 11, 2025 | 186.40 | 187.40 | 182.50 | 182.60 | - | -1.83% | 813,066 |
| Aug 8, 2025 | 186.10 | 189.90 | 185.10 | 186.00 | - | -0.05% | 1,323,068 |
| Aug 7, 2025 | 188.00 | 191.30 | 185.10 | 186.10 | - | -0.85% | 1,304,182 |
| Aug 6, 2025 | 180.50 | 190.60 | 179.50 | 187.70 | - | 4.10% | 3,171,462 |
| Aug 5, 2025 | 183.00 | 183.50 | 180.10 | 180.30 | - | -1.42% | 1,080,180 |
| Aug 4, 2025 | 180.40 | 182.90 | 179.10 | 182.90 | - | 1.84% | 900,894 |
| Aug 1, 2025 | 180.50 | 181.50 | 179.00 | 179.60 | - | -0.22% | 688,203 |
| Jul 31, 2025 | 177.30 | 180.90 | 176.80 | 180.00 | - | 1.58% | 1,173,551 |
| Jul 30, 2025 | 181.40 | 182.80 | 176.70 | 177.20 | - | -2.37% | 1,181,030 |
| Jul 29, 2025 | 188.00 | 188.90 | 181.50 | 181.50 | - | -3.41% | 1,525,576 |
| Jul 28, 2025 | 190.30 | 191.70 | 183.80 | 187.90 | - | -1.05% | 2,055,585 |
| Jul 25, 2025 | 187.10 | 191.90 | 186.40 | 189.90 | - | 1.55% | 2,716,840 |
| Jul 24, 2025 | 189.30 | 189.50 | 185.50 | 187.00 | - | -0.85% | 1,856,896 |
| Jul 23, 2025 | 187.10 | 192.70 | 187.10 | 188.60 | - | 0.91% | 2,872,831 |
| Jul 22, 2025 | 191.50 | 192.60 | 186.60 | 186.90 | - | -2.40% | 2,092,870 |
| Jul 21, 2025 | 190.50 | 194.60 | 187.50 | 191.50 | - | 2.02% | 4,626,461 |
| Jul 18, 2025 | 185.90 | 193.90 | 185.90 | 187.70 | - | 2.85% | 5,971,366 |
| Jul 17, 2025 | 184.30 | 192.70 | 180.40 | 182.50 | - | -3.34% | 6,061,614 |
| Jul 16, 2025 | 171.70 | 188.80 | 171.40 | 188.80 | - | 9.96% | 6,476,147 |
| Jul 14, 2025 | 171.90 | 172.80 | 170.10 | 171.70 | - | 0.59% | 946,375 |
| Jul 11, 2025 | 173.20 | 174.20 | 169.90 | 170.70 | - | -1.44% | 988,888 |
| Jul 10, 2025 | 173.50 | 176.70 | 172.90 | 173.20 | - | 0.23% | 1,084,518 |
| Jul 9, 2025 | 172.60 | 173.80 | 172.20 | 172.80 | - | 0.12% | 828,213 |
| Jul 8, 2025 | 178.00 | 178.70 | 172.60 | 172.60 | - | -2.49% | 1,201,873 |
| Jul 7, 2025 | 178.20 | 180.40 | 176.90 | 177.00 | - | -1.34% | 1,571,580 |
| Jul 4, 2025 | 178.00 | 182.90 | 176.80 | 179.40 | - | 1.01% | 2,558,120 |
| Jul 3, 2025 | 178.30 | 180.00 | 177.00 | 177.60 | - | 0.34% | 1,601,015 |
| Jul 2, 2025 | 178.90 | 181.40 | 176.90 | 177.00 | - | -1.01% | 2,775,501 |
| Jul 1, 2025 | 181.40 | 182.20 | 177.90 | 178.80 | - | -1.11% | 1,691,657 |
| Jun 30, 2025 | 184.90 | 186.90 | 179.60 | 180.80 | - | -2.11% | 2,992,078 |
| Jun 27, 2025 | 183.00 | 195.10 | 181.50 | 184.70 | - | 1.71% | 5,662,851 |
| Jun 26, 2025 | 193.10 | 195.60 | 181.10 | 181.60 | - | -5.71% | 3,048,498 |
| Jun 25, 2025 | 207.00 | 215.70 | 189.00 | 192.60 | - | -6.96% | 8,656,598 |
| Jun 24, 2025 | 207.00 | 232.30 | 207.00 | 207.00 | - | -9.96% | 11,893,990 |
| Jun 23, 2025 | 220.00 | 229.90 | 218.50 | 229.90 | - | 10.00% | 5,327,366 |
| Jun 20, 2025 | 216.90 | 230.00 | 209.00 | 209.00 | - | -9.99% | 9,726,799 |
| Jun 19, 2025 | 283.75 | 283.75 | 232.20 | 232.20 | - | -10.00% | 3,964,243 |
| Jun 18, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | 9.93% | 291,494 |
| Jun 17, 2025 | 221.20 | 234.70 | 220.00 | 234.70 | - | 9.98% | 1,660,211 |
| Jun 16, 2025 | 197.50 | 213.40 | 197.50 | 213.40 | - | 10.00% | 2,277,506 |
| Jun 13, 2025 | 193.00 | 200.00 | 189.00 | 194.00 | - | 6.30% | 3,002,815 |