SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 207.10
-4.90 (-2.31%)
At close: Jan 19, 2026
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 210.50 | 210.50 | 205.80 | 207.40 | - | -2.17% | 680,274 |
| Jan 16, 2026 | 215.60 | 215.60 | 206.80 | 212.00 | 212.00 | -1.76% | 1,573,814 |
| Jan 15, 2026 | 205.90 | 220.70 | 203.50 | 215.80 | 215.80 | 6.10% | 2,785,673 |
| Jan 14, 2026 | 200.20 | 204.40 | 199.40 | 203.40 | 203.40 | 1.60% | 874,620 |
| Jan 13, 2026 | 204.00 | 204.00 | 198.70 | 200.20 | 200.20 | -1.91% | 1,058,613 |
| Jan 12, 2026 | 205.60 | 211.00 | 201.90 | 204.10 | 204.10 | 0.25% | 1,833,657 |
| Jan 9, 2026 | 208.90 | 209.20 | 198.60 | 203.60 | 203.60 | -0.29% | 1,738,182 |
| Jan 8, 2026 | 193.00 | 207.00 | 192.00 | 204.20 | 204.20 | 6.97% | 2,601,427 |
| Jan 7, 2026 | 190.30 | 195.70 | 190.30 | 190.90 | 190.90 | 0.37% | 1,046,935 |
| Jan 6, 2026 | 190.10 | 194.40 | 187.00 | 190.20 | 190.20 | 1.06% | 965,367 |
| Jan 5, 2026 | 186.10 | 195.20 | 186.10 | 188.20 | 188.20 | 3.63% | 1,724,862 |
| Jan 2, 2026 | 177.10 | 183.00 | 177.10 | 181.60 | 181.60 | 2.54% | 413,134 |
| Dec 31, 2025 | 176.80 | 178.60 | 176.10 | 177.10 | 177.10 | 0.17% | 290,710 |
| Dec 30, 2025 | 176.20 | 180.00 | 174.70 | 176.80 | 176.80 | 0.34% | 381,417 |
| Dec 29, 2025 | 183.80 | 184.90 | 175.50 | 176.20 | 176.20 | -4.13% | 609,034 |
| 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 |