SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 253.75
-6.25 (-2.40%)
Last updated: Aug 14, 2026, 5:59 PM GMT+3
IST:SDTTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 269.25 | 273.00 | 250.25 | 253.75 | 253.75 | -2.40% | 1,813,295 |
| Aug 13, 2026 | 247.10 | 271.50 | 246.60 | 260.00 | 260.00 | 5.26% | 2,680,103 |
| Aug 12, 2026 | 250.75 | 255.50 | 246.60 | 247.00 | 247.00 | -1.40% | 741,511 |
| Aug 11, 2026 | 249.50 | 255.75 | 246.30 | 250.50 | 250.50 | 0.48% | 581,103 |
| Aug 10, 2026 | 247.10 | 251.00 | 244.80 | 249.30 | 249.30 | 1.01% | 552,492 |
| Aug 7, 2026 | 242.00 | 250.00 | 240.90 | 246.80 | 246.80 | 2.11% | 649,132 |
| Aug 6, 2026 | 236.40 | 242.80 | 234.00 | 241.70 | 241.70 | 1.98% | 685,571 |
| Aug 5, 2026 | 240.70 | 241.90 | 233.30 | 237.00 | 237.00 | -1.54% | 535,975 |
| Aug 4, 2026 | 227.50 | 244.60 | 225.10 | 240.70 | 240.70 | 6.50% | 1,105,120 |
| Aug 3, 2026 | 225.80 | 230.00 | 220.90 | 226.00 | 226.00 | 0.09% | 666,561 |
| Jul 31, 2026 | 223.70 | 225.80 | 215.00 | 225.80 | 225.80 | 2.68% | 745,237 |
| Jul 30, 2026 | 240.00 | 240.20 | 218.80 | 219.90 | 219.90 | -8.37% | 1,038,375 |
| Jul 29, 2026 | 241.00 | 251.00 | 239.30 | 240.00 | 240.00 | -1.03% | 1,258,254 |
| Jul 28, 2026 | 232.80 | 257.25 | 228.30 | 242.50 | 242.50 | 3.63% | 1,749,344 |
| Jul 27, 2026 | 243.60 | 244.20 | 232.80 | 234.00 | 234.00 | -3.94% | 565,194 |
| Jul 24, 2026 | 242.00 | 246.30 | 240.00 | 243.60 | 243.60 | 0.87% | 544,866 |
| Jul 23, 2026 | 242.20 | 244.70 | 240.40 | 241.50 | 241.50 | -0.29% | 389,943 |
| Jul 22, 2026 | 242.00 | 244.40 | 238.40 | 242.20 | 242.20 | 0.12% | 495,196 |
| Jul 21, 2026 | 247.90 | 249.10 | 240.50 | 241.90 | 241.90 | -2.42% | 558,635 |
| Jul 20, 2026 | 248.00 | 253.25 | 245.20 | 247.90 | 247.90 | 2.14% | 931,534 |
| Jul 17, 2026 | 246.80 | 247.00 | 239.10 | 242.70 | 242.70 | -1.78% | 595,454 |
| Jul 16, 2026 | 247.80 | 255.50 | 246.60 | 247.10 | 247.10 | -0.24% | 767,220 |
| 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 |