SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 229.30
-3.10 (-1.33%)
At close: Apr 17, 2026
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 244.10 | 246.10 | 228.50 | 229.30 | 229.30 | -1.33% | 6,592,504 |
| Apr 16, 2026 | 232.40 | 232.40 | 226.40 | 232.40 | 232.40 | 9.99% | 1,971,397 |
| Apr 15, 2026 | 213.20 | 214.20 | 210.40 | 211.30 | 211.30 | -0.89% | 1,183,656 |
| Apr 14, 2026 | 215.00 | 216.80 | 212.90 | 213.20 | 213.20 | -1.07% | 1,595,802 |
| Apr 13, 2026 | 218.10 | 224.00 | 215.10 | 215.50 | 215.50 | 0.65% | 3,389,481 |
| Apr 10, 2026 | 214.70 | 217.80 | 211.90 | 214.10 | 214.10 | -0.09% | 1,624,372 |
| Apr 9, 2026 | 213.60 | 220.70 | 213.60 | 214.30 | 214.30 | 0.33% | 1,904,294 |
| Apr 8, 2026 | 205.70 | 218.40 | 205.70 | 213.60 | 213.60 | -4.09% | 2,681,086 |
| Apr 7, 2026 | 211.50 | 232.20 | 211.50 | 222.70 | 222.70 | 5.15% | 3,975,343 |
| Apr 6, 2026 | 212.70 | 213.80 | 210.10 | 211.80 | 211.80 | -0.33% | 708,389 |
| Apr 3, 2026 | 211.50 | 216.90 | 208.80 | 212.50 | 212.50 | - | 1,053,857 |
| Apr 2, 2026 | 207.00 | 221.30 | 207.00 | 212.50 | 212.50 | 3.21% | 2,304,274 |
| Apr 1, 2026 | 204.00 | 207.30 | 202.40 | 205.90 | 205.90 | 0.83% | 602,513 |
| Mar 31, 2026 | 207.90 | 208.00 | 202.60 | 204.20 | 204.20 | -1.73% | 612,931 |
| Mar 30, 2026 | 207.50 | 208.80 | 202.50 | 207.80 | 207.80 | 0.14% | 909,620 |
| Mar 27, 2026 | 214.90 | 215.00 | 206.00 | 207.50 | 207.50 | -3.35% | 820,059 |
| Mar 26, 2026 | 214.60 | 218.70 | 212.70 | 214.70 | 214.70 | 0.19% | 973,087 |
| Mar 25, 2026 | 219.00 | 221.10 | 214.00 | 214.30 | 214.30 | -2.15% | 978,977 |
| Mar 24, 2026 | 229.30 | 229.50 | 217.90 | 219.00 | 219.00 | -3.14% | 1,144,441 |
| Mar 23, 2026 | 226.80 | 237.30 | 218.80 | 226.10 | 226.10 | 1.85% | 2,411,220 |
| Mar 19, 2026 | 225.00 | 225.10 | 220.80 | 222.00 | 222.00 | -1.33% | 556,120 |
| Mar 18, 2026 | 219.10 | 230.00 | 219.10 | 225.00 | 225.00 | 2.69% | 1,917,946 |
| Mar 17, 2026 | 216.10 | 225.00 | 213.10 | 219.10 | 219.10 | 0.92% | 1,749,813 |
| Mar 16, 2026 | 223.00 | 223.90 | 215.10 | 217.10 | 217.10 | -2.56% | 1,150,914 |
| Mar 13, 2026 | 228.30 | 234.50 | 219.20 | 222.80 | 222.80 | -0.80% | 2,443,675 |
| Mar 12, 2026 | 224.10 | 229.30 | 215.50 | 224.60 | 224.60 | 0.27% | 3,243,151 |
| Mar 11, 2026 | 235.50 | 237.00 | 223.20 | 224.00 | 224.00 | -4.88% | 1,635,969 |
| Mar 10, 2026 | 226.00 | 239.30 | 225.50 | 235.50 | 235.50 | 0.34% | 3,047,904 |
| Mar 9, 2026 | 263.00 | 264.50 | 233.40 | 234.70 | 234.70 | -7.78% | 3,106,348 |
| Mar 6, 2026 | 247.20 | 263.75 | 241.60 | 254.50 | 254.50 | 2.95% | 5,913,857 |
| Mar 5, 2026 | 246.80 | 256.75 | 240.00 | 247.20 | 247.20 | -1.12% | 3,667,479 |
| Mar 4, 2026 | 262.50 | 272.25 | 244.40 | 250.00 | 250.00 | -4.21% | 7,152,243 |
| Mar 3, 2026 | 282.00 | 290.00 | 252.25 | 261.00 | 261.00 | -1.60% | 7,889,577 |
| Mar 2, 2026 | 253.00 | 265.25 | 252.00 | 265.25 | 265.25 | 9.93% | 1,892,587 |
| Feb 27, 2026 | 220.80 | 241.30 | 216.20 | 241.30 | 241.30 | 9.98% | 4,205,418 |
| Feb 26, 2026 | 232.10 | 236.00 | 217.70 | 219.40 | 219.40 | -5.35% | 1,885,978 |
| Feb 25, 2026 | 225.50 | 238.00 | 224.70 | 231.80 | 231.80 | 3.02% | 3,816,041 |
| Feb 24, 2026 | 231.00 | 245.00 | 223.60 | 225.00 | 225.00 | -2.60% | 4,274,559 |
| Feb 23, 2026 | 239.00 | 241.60 | 225.20 | 231.00 | 231.00 | -1.79% | 3,306,358 |
| Feb 20, 2026 | 240.00 | 251.50 | 229.00 | 235.20 | 235.20 | 0.81% | 8,503,231 |
| Feb 19, 2026 | 213.10 | 233.30 | 212.80 | 233.30 | 233.30 | 10.00% | 4,887,470 |
| Feb 18, 2026 | 209.60 | 219.00 | 205.40 | 212.10 | 212.10 | 1.24% | 3,586,368 |
| Feb 17, 2026 | 200.00 | 219.00 | 199.20 | 209.50 | 209.50 | 4.33% | 2,440,379 |
| Feb 16, 2026 | 204.10 | 209.70 | 200.10 | 200.80 | 200.80 | -0.59% | 1,146,973 |
| Feb 13, 2026 | 193.70 | 202.00 | 191.60 | 202.00 | 202.00 | 4.50% | 1,289,208 |
| Feb 12, 2026 | 191.00 | 195.00 | 190.30 | 193.30 | 193.30 | 1.20% | 551,193 |
| Feb 11, 2026 | 193.00 | 193.30 | 190.30 | 191.00 | 191.00 | -1.04% | 504,698 |
| Feb 10, 2026 | 193.80 | 195.00 | 191.60 | 193.00 | 193.00 | - | 574,429 |
| Feb 9, 2026 | 195.00 | 195.70 | 192.50 | 193.00 | 193.00 | -0.72% | 726,615 |
| Feb 6, 2026 | 191.70 | 198.00 | 191.60 | 194.40 | 194.40 | 0.99% | 739,272 |