SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 247.70
-2.30 (-0.92%)
At close: Jul 14, 2026
IST:SDTTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 254.75 | 254.75 | 246.50 | 247.70 | 247.70 | -0.92% | 645,418 |
| Jul 13, 2026 | 261.50 | 263.00 | 247.10 | 250.00 | 250.00 | -1.19% | 1,182,548 |
| Jul 10, 2026 | 245.80 | 257.25 | 244.50 | 253.00 | 253.00 | 2.93% | 856,935 |
| Jul 9, 2026 | 253.50 | 254.50 | 243.00 | 245.80 | 245.80 | -2.65% | 770,464 |
| Jul 8, 2026 | 261.00 | 267.75 | 251.75 | 252.50 | 252.50 | -0.98% | 1,850,453 |
| Jul 7, 2026 | 265.00 | 269.75 | 251.75 | 255.00 | 255.00 | -3.04% | 1,284,426 |
| Jul 6, 2026 | 277.00 | 282.25 | 260.00 | 263.00 | 263.00 | -3.75% | 1,710,851 |
| Jul 3, 2026 | 277.75 | 282.75 | 269.25 | 273.25 | 273.25 | -1.62% | 981,723 |
| Jul 2, 2026 | 274.00 | 285.75 | 271.25 | 277.75 | 277.75 | 1.46% | 1,137,132 |
| Jul 1, 2026 | 262.50 | 284.75 | 262.50 | 273.75 | 273.75 | 3.50% | 1,719,031 |
| Jun 30, 2026 | 269.00 | 275.00 | 262.00 | 264.50 | 264.50 | 1.73% | 2,483,692 |
| Jun 29, 2026 | 238.80 | 260.00 | 238.80 | 260.00 | 260.00 | 9.98% | 853,350 |
| Jun 26, 2026 | 242.50 | 247.50 | 233.30 | 236.40 | 236.40 | -2.52% | 609,485 |
| Jun 25, 2026 | 251.50 | 252.50 | 240.30 | 242.50 | 242.50 | 0.71% | 888,554 |
| Jun 24, 2026 | 250.00 | 250.00 | 239.20 | 240.80 | 240.80 | -3.68% | 480,141 |
| Jun 23, 2026 | 251.25 | 255.50 | 247.60 | 250.00 | 250.00 | -0.20% | 594,131 |
| Jun 22, 2026 | 248.00 | 257.00 | 248.00 | 250.50 | 250.50 | 1.17% | 681,789 |
| Jun 19, 2026 | 252.75 | 256.25 | 247.00 | 247.60 | 247.60 | -2.04% | 443,491 |
| Jun 18, 2026 | 251.50 | 256.75 | 245.80 | 252.75 | 252.75 | -1.17% | 854,783 |
| Jun 17, 2026 | 239.90 | 258.00 | 238.40 | 255.75 | 255.75 | 6.61% | 1,906,982 |
| Jun 16, 2026 | 233.00 | 242.00 | 233.00 | 239.90 | 239.90 | 2.30% | 898,298 |
| Jun 15, 2026 | 246.00 | 250.00 | 234.20 | 234.50 | 234.50 | -5.06% | 1,317,773 |
| Jun 12, 2026 | 245.00 | 258.25 | 244.70 | 247.00 | 247.00 | -4.08% | 1,492,105 |
| Jun 11, 2026 | 234.40 | 257.50 | 230.50 | 257.50 | 257.50 | 9.90% | 2,404,232 |
| Jun 10, 2026 | 228.40 | 240.50 | 228.40 | 234.30 | 234.30 | 2.58% | 1,398,716 |
| Jun 9, 2026 | 236.00 | 236.70 | 227.00 | 228.40 | 228.40 | -3.63% | 759,703 |
| Jun 8, 2026 | 252.00 | 254.75 | 236.10 | 237.00 | 237.00 | -2.11% | 1,276,523 |
| Jun 5, 2026 | 247.10 | 248.80 | 241.00 | 242.10 | 242.10 | -2.02% | 788,148 |
| Jun 4, 2026 | 267.75 | 269.50 | 245.60 | 247.10 | 247.10 | -7.37% | 1,218,399 |
| Jun 3, 2026 | 283.00 | 285.25 | 264.50 | 266.75 | 266.75 | -4.73% | 1,291,738 |
| Jun 2, 2026 | 267.00 | 282.25 | 263.75 | 280.00 | 280.00 | 5.66% | 1,259,105 |
| Jun 1, 2026 | 256.00 | 267.00 | 253.75 | 265.00 | 265.00 | 5.58% | 1,182,335 |
| May 26, 2026 | 264.75 | 267.00 | 251.00 | 251.00 | 251.00 | -3.46% | 746,835 |
| May 25, 2026 | 253.50 | 265.50 | 253.00 | 260.00 | 260.00 | 2.36% | 933,204 |
| May 22, 2026 | 235.10 | 256.25 | 235.10 | 254.00 | 254.00 | 2.01% | 1,541,979 |
| May 21, 2026 | 258.25 | 265.75 | 247.80 | 249.00 | 249.00 | -3.58% | 1,432,621 |
| May 20, 2026 | 250.00 | 265.75 | 248.80 | 258.25 | 258.25 | 2.08% | 1,587,639 |
| May 18, 2026 | 256.00 | 262.25 | 253.00 | 253.00 | 253.00 | -1.17% | 800,592 |
| May 15, 2026 | 268.75 | 268.75 | 255.50 | 256.00 | 256.00 | -3.40% | 1,029,183 |
| May 14, 2026 | 274.50 | 280.00 | 261.00 | 265.00 | 265.00 | -3.46% | 2,651,678 |
| May 13, 2026 | 271.00 | 279.75 | 265.75 | 274.50 | 274.50 | 1.86% | 2,324,936 |
| May 12, 2026 | 275.25 | 276.00 | 265.25 | 269.50 | 269.50 | -2.00% | 1,760,770 |
| May 11, 2026 | 285.25 | 300.00 | 268.00 | 275.00 | 275.00 | -4.51% | 4,303,380 |
| May 8, 2026 | 264.75 | 288.00 | 260.50 | 288.00 | 288.00 | 8.68% | 3,684,694 |
| May 7, 2026 | 273.50 | 280.50 | 255.75 | 265.00 | 265.00 | -0.19% | 6,536,105 |
| May 6, 2026 | 241.40 | 265.50 | 238.70 | 265.50 | 265.50 | 9.98% | 3,281,599 |
| May 5, 2026 | 231.30 | 245.00 | 228.70 | 241.40 | 241.40 | 4.01% | 2,567,401 |
| May 4, 2026 | 228.20 | 238.60 | 223.80 | 232.10 | 232.10 | 5.60% | 3,260,332 |
| Apr 30, 2026 | 217.00 | 222.00 | 216.60 | 219.80 | 219.80 | 1.29% | 734,477 |
| Apr 29, 2026 | 222.70 | 225.70 | 216.00 | 217.00 | 217.00 | -2.52% | 791,983 |