SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey
· Delayed Price · Currency is TRY 178.50
+2.00 (1.13%)
At close: Dec 5, 2025
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.60 | 179.70 | 175.70 | 178.50 | 178.50 | 1.13% | 359,674 |
| Dec 4, 2025 | 177.70 | 180.40 | 176.00 | 176.50 | 176.50 | 0.11% | 495,870 |
| Dec 3, 2025 | 176.30 | 178.20 | 175.10 | 176.30 | 176.30 | - | 271,039 |
| Dec 2, 2025 | 176.00 | 177.50 | 175.30 | 176.30 | 176.30 | 0.23% | 243,213 |
| Dec 1, 2025 | 174.30 | 176.50 | 174.20 | 175.90 | 175.90 | 0.86% | 214,650 |
| Nov 28, 2025 | 174.80 | 175.70 | 173.30 | 174.40 | 174.40 | -0.23% | 218,395 |
| Nov 27, 2025 | 176.10 | 177.60 | 174.80 | 174.80 | 174.80 | -0.96% | 223,240 |
| Nov 26, 2025 | 180.30 | 181.00 | 176.50 | 176.50 | 176.50 | -3.13% | 370,393 |
| Nov 25, 2025 | 177.80 | 182.20 | 174.60 | 182.20 | 182.20 | 2.82% | 751,784 |
| Nov 24, 2025 | 178.00 | 179.90 | 176.70 | 177.20 | 177.20 | -0.28% | 374,139 |
| Nov 21, 2025 | 179.20 | 180.60 | 177.30 | 177.70 | 177.61 | -0.50% | 479,173 |
| Nov 20, 2025 | 179.00 | 181.80 | 177.30 | 178.60 | 178.51 | - | 340,741 |
| Nov 19, 2025 | 177.70 | 179.70 | 177.20 | 178.60 | 178.51 | 0.51% | 462,307 |
| Nov 18, 2025 | 180.60 | 181.00 | 177.00 | 177.70 | 177.61 | -1.93% | 467,704 |
| Nov 17, 2025 | 177.00 | 181.80 | 177.00 | 181.20 | 181.11 | 2.95% | 652,913 |
| Nov 14, 2025 | 176.10 | 184.60 | 175.00 | 176.00 | 175.92 | -0.23% | 1,085,754 |
| Nov 13, 2025 | 178.60 | 179.70 | 175.80 | 176.40 | 176.32 | -0.95% | 313,424 |
| Nov 12, 2025 | 179.70 | 182.80 | 177.00 | 178.10 | 178.01 | -0.72% | 654,469 |
| Nov 11, 2025 | 185.00 | 185.20 | 176.20 | 179.40 | 179.31 | -3.03% | 661,919 |
| Nov 10, 2025 | 186.40 | 189.10 | 184.30 | 185.00 | 184.91 | -0.75% | 395,654 |
| Nov 7, 2025 | 192.70 | 192.80 | 184.70 | 186.40 | 186.31 | -2.41% | 677,839 |
| Nov 6, 2025 | 190.10 | 192.70 | 189.30 | 191.00 | 190.91 | 0.47% | 575,163 |
| Nov 5, 2025 | 189.00 | 191.30 | 187.90 | 190.10 | 190.01 | 0.69% | 563,566 |
| Nov 4, 2025 | 195.00 | 195.60 | 187.10 | 188.80 | 188.71 | -2.38% | 585,396 |
| Nov 3, 2025 | 190.80 | 197.50 | 190.50 | 193.40 | 193.31 | 1.52% | 1,002,188 |
| Oct 31, 2025 | 187.20 | 191.30 | 184.50 | 190.50 | 190.41 | 1.93% | 718,120 |
| Oct 30, 2025 | 185.50 | 191.40 | 184.90 | 186.90 | 186.81 | 1.36% | 1,067,112 |
| Oct 28, 2025 | 188.20 | 191.60 | 184.40 | 184.40 | 184.31 | -2.02% | 467,253 |
| Oct 27, 2025 | 183.40 | 196.90 | 182.80 | 188.20 | 188.11 | 2.67% | 2,114,580 |
| Oct 24, 2025 | 178.10 | 184.90 | 178.10 | 183.30 | 183.21 | 2.98% | 815,219 |
| Oct 23, 2025 | 177.50 | 180.60 | 177.10 | 178.00 | 177.91 | 0.28% | 601,364 |
| Oct 22, 2025 | 177.90 | 183.30 | 177.50 | 177.50 | 177.41 | -0.45% | 1,224,053 |
| Oct 21, 2025 | 178.20 | 182.10 | 177.60 | 178.30 | 178.21 | 0.17% | 957,701 |
| Oct 20, 2025 | 177.50 | 180.30 | 174.80 | 178.00 | 177.91 | 0.51% | 526,874 |
| Oct 17, 2025 | 183.70 | 184.00 | 174.60 | 177.10 | 177.01 | -2.91% | 665,099 |
| Oct 16, 2025 | 183.10 | 185.70 | 180.20 | 182.40 | 182.31 | -0.05% | 553,052 |
| Oct 15, 2025 | 180.80 | 185.30 | 180.70 | 182.50 | 182.41 | 1.22% | 564,919 |
| Oct 14, 2025 | 185.00 | 188.30 | 180.00 | 180.30 | 180.21 | -2.33% | 759,190 |
| Oct 13, 2025 | 190.00 | 190.00 | 184.00 | 184.60 | 184.51 | -3.10% | 563,580 |
| Oct 10, 2025 | 191.90 | 193.20 | 189.00 | 190.50 | 190.41 | -0.57% | 608,317 |
| Oct 9, 2025 | 193.00 | 195.90 | 190.70 | 191.60 | 191.51 | -0.73% | 893,428 |
| Oct 8, 2025 | 196.40 | 199.30 | 193.00 | 193.00 | 192.91 | -2.03% | 793,539 |
| Oct 7, 2025 | 195.30 | 199.10 | 193.60 | 197.00 | 196.91 | 1.03% | 946,254 |
| Oct 6, 2025 | 204.00 | 204.70 | 194.40 | 195.00 | 194.91 | -3.94% | 1,051,042 |
| Oct 3, 2025 | 205.40 | 207.00 | 201.80 | 203.00 | 202.90 | -1.07% | 614,233 |
| Oct 2, 2025 | 209.70 | 210.80 | 204.10 | 205.20 | 205.10 | -1.72% | 820,699 |
| Oct 1, 2025 | 206.60 | 211.40 | 200.40 | 208.80 | 208.70 | 1.06% | 1,103,158 |
| Sep 30, 2025 | 210.30 | 211.60 | 203.00 | 206.60 | 206.50 | -1.76% | 926,155 |
| Sep 29, 2025 | 214.40 | 216.10 | 207.90 | 210.30 | 210.20 | -2.46% | 1,175,636 |
| Sep 26, 2025 | 225.00 | 225.50 | 214.70 | 215.60 | 215.50 | -3.32% | 1,591,455 |
| Sep 25, 2025 | 235.00 | 236.60 | 221.30 | 223.00 | 222.89 | -4.62% | 1,514,461 |
| Sep 24, 2025 | 232.10 | 242.50 | 229.70 | 233.80 | 233.69 | 0.78% | 2,724,322 |
| Sep 23, 2025 | 231.90 | 237.00 | 227.40 | 232.00 | 231.89 | 0.04% | 2,540,656 |
| Sep 22, 2025 | 223.30 | 235.10 | 223.30 | 231.90 | 231.79 | 6.42% | 4,014,435 |
| Sep 19, 2025 | 210.00 | 220.10 | 209.20 | 217.90 | 217.80 | 3.66% | 3,550,109 |
| Sep 18, 2025 | 207.20 | 215.00 | 204.10 | 210.20 | 210.10 | 2.14% | 2,943,103 |
| Sep 17, 2025 | 224.80 | 224.80 | 205.60 | 205.80 | 205.70 | -6.20% | 3,830,907 |
| Sep 16, 2025 | 200.80 | 219.40 | 200.80 | 219.40 | 219.29 | 9.97% | 4,050,705 |
| Sep 15, 2025 | 188.00 | 200.60 | 183.30 | 199.50 | 199.40 | 6.12% | 1,650,261 |
| Sep 12, 2025 | 192.70 | 194.20 | 188.00 | 188.00 | 187.91 | -2.69% | 1,200,085 |
| Sep 11, 2025 | 201.70 | 204.70 | 192.90 | 193.20 | 193.11 | -3.69% | 1,681,400 |
| Sep 10, 2025 | 203.00 | 208.20 | 200.20 | 200.60 | 200.50 | 1.72% | 2,308,748 |
| Sep 9, 2025 | 192.00 | 203.00 | 191.00 | 197.20 | 197.11 | 2.82% | 3,341,273 |
| Sep 8, 2025 | 192.60 | 193.70 | 187.30 | 191.80 | 191.71 | -1.99% | 1,239,934 |
| Sep 5, 2025 | 208.00 | 208.20 | 195.70 | 195.70 | 195.61 | -5.50% | 2,152,902 |
| Sep 4, 2025 | 201.40 | 208.90 | 201.40 | 207.10 | 207.00 | 2.83% | 2,257,896 |
| Sep 3, 2025 | 193.00 | 206.50 | 190.60 | 201.40 | 201.30 | 4.35% | 2,371,843 |
| Sep 2, 2025 | 200.00 | 205.20 | 189.90 | 193.00 | 192.91 | -2.92% | 2,454,518 |
| Sep 1, 2025 | 207.90 | 211.00 | 198.80 | 198.80 | 198.70 | -4.15% | 2,042,768 |
| Aug 29, 2025 | 203.00 | 210.40 | 197.00 | 207.40 | 207.30 | 3.70% | 3,093,396 |
| Aug 28, 2025 | 202.20 | 208.60 | 194.50 | 200.00 | 199.90 | -0.60% | 3,548,815 |
| Aug 27, 2025 | 193.60 | 210.50 | 192.30 | 201.20 | 201.10 | 3.98% | 5,820,298 |
| Aug 26, 2025 | 190.00 | 199.50 | 187.60 | 193.50 | 193.41 | 2.38% | 3,813,624 |
| Aug 25, 2025 | 188.40 | 191.00 | 187.20 | 189.00 | 188.91 | 1.45% | 1,255,052 |
| Aug 22, 2025 | 183.40 | 188.50 | 182.70 | 186.30 | 186.21 | 1.64% | 1,499,028 |
| Aug 21, 2025 | 183.30 | 184.80 | 181.80 | 183.30 | 183.21 | 0.16% | 758,344 |
| Aug 20, 2025 | 185.70 | 186.10 | 180.30 | 183.00 | 182.91 | -2.66% | 1,625,106 |
| Aug 19, 2025 | 190.00 | 192.90 | 187.20 | 188.00 | 187.91 | -0.27% | 1,574,985 |
| Aug 18, 2025 | 186.20 | 188.90 | 184.70 | 188.50 | 188.41 | 2.06% | 1,374,414 |
| Aug 15, 2025 | 181.10 | 185.40 | 180.50 | 184.70 | 184.61 | 2.10% | 829,773 |
| Aug 14, 2025 | 187.00 | 188.80 | 180.70 | 180.90 | 180.81 | -3.37% | 1,070,457 |
| Aug 13, 2025 | 182.30 | 190.50 | 180.80 | 187.20 | 187.11 | 2.74% | 1,925,863 |
| Aug 12, 2025 | 182.70 | 183.70 | 181.10 | 182.20 | 182.11 | -0.22% | 501,728 |
| Aug 11, 2025 | 186.40 | 187.40 | 182.50 | 182.60 | 182.51 | -1.83% | 813,066 |
| Aug 8, 2025 | 186.10 | 189.90 | 185.10 | 186.00 | 185.91 | -0.05% | 1,323,068 |
| Aug 7, 2025 | 188.00 | 191.30 | 185.10 | 186.10 | 186.01 | -0.85% | 1,304,182 |
| Aug 6, 2025 | 180.50 | 190.60 | 179.50 | 187.70 | 187.61 | 4.10% | 3,171,462 |
| Aug 5, 2025 | 183.00 | 183.50 | 180.10 | 180.30 | 180.21 | -1.42% | 1,080,180 |
| Aug 4, 2025 | 180.40 | 182.90 | 179.10 | 182.90 | 182.81 | 1.84% | 900,894 |
| Aug 1, 2025 | 180.50 | 181.50 | 179.00 | 179.60 | 179.51 | -0.22% | 688,203 |
| Jul 31, 2025 | 177.30 | 180.90 | 176.80 | 180.00 | 179.91 | 1.58% | 1,173,551 |
| Jul 30, 2025 | 181.40 | 182.80 | 176.70 | 177.20 | 177.11 | -2.37% | 1,181,030 |
| Jul 29, 2025 | 188.00 | 188.90 | 181.50 | 181.50 | 181.41 | -3.41% | 1,525,576 |
| Jul 28, 2025 | 190.30 | 191.70 | 183.80 | 187.90 | 187.81 | -1.05% | 2,055,585 |
| Jul 25, 2025 | 187.10 | 191.90 | 186.40 | 189.90 | 189.81 | 1.55% | 2,716,840 |
| Jul 24, 2025 | 189.30 | 189.50 | 185.50 | 187.00 | 186.91 | -0.85% | 1,856,896 |
| Jul 23, 2025 | 187.10 | 192.70 | 187.10 | 188.60 | 188.51 | 0.91% | 2,872,831 |
| Jul 22, 2025 | 191.50 | 192.60 | 186.60 | 186.90 | 186.81 | -2.40% | 2,092,870 |
| Jul 21, 2025 | 190.50 | 194.60 | 187.50 | 191.50 | 191.41 | 2.02% | 4,626,461 |
| Jul 18, 2025 | 185.90 | 193.90 | 185.90 | 187.70 | 187.61 | 2.85% | 5,971,366 |