SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 177.20
-4.30 (-2.37%)
At close: Jul 30, 2025, 6:00 PM GMT+3
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 184.30 | 193.00 | 182.30 | 182.50 | - | 0.83% | 1,263,603 |
| Jun 11, 2025 | 180.80 | 185.10 | 180.70 | 181.00 | - | 0.11% | 309,999 |
| Jun 10, 2025 | 177.60 | 184.90 | 177.30 | 180.80 | - | 1.80% | 456,726 |
| Jun 5, 2025 | 174.50 | 180.20 | 174.10 | 177.60 | - | 1.89% | 250,471 |
| Jun 4, 2025 | 170.60 | 177.30 | 169.80 | 174.30 | - | 3.01% | 375,240 |
| Jun 3, 2025 | 169.10 | 171.80 | 168.70 | 169.20 | - | 0.12% | 166,589 |
| Jun 2, 2025 | 176.20 | 176.20 | 168.60 | 169.00 | - | -4.09% | 209,382 |
| May 30, 2025 | 168.70 | 176.20 | 166.40 | 176.20 | - | 4.45% | 408,758 |
| May 29, 2025 | 173.30 | 175.80 | 167.40 | 168.70 | - | -2.60% | 301,176 |
| May 28, 2025 | 178.10 | 179.30 | 173.00 | 173.20 | - | -2.70% | 226,953 |
| May 27, 2025 | 180.70 | 181.80 | 178.00 | 178.00 | - | -0.78% | 191,924 |
| May 26, 2025 | 182.30 | 184.20 | 179.40 | 179.40 | - | -1.27% | 211,553 |
| May 23, 2025 | 182.90 | 184.80 | 181.70 | 181.70 | - | -0.66% | 245,444 |
| May 22, 2025 | 182.30 | 184.50 | 181.90 | 182.90 | - | 0.33% | 236,184 |
| May 21, 2025 | 181.40 | 189.00 | 180.10 | 182.30 | - | 0.44% | 554,164 |