Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (SDTTR.IS)

Compare
206.10
+4.80
+(2.38%)
At close: 6:09:53 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025201.50209.70201.50206.10206.10907,591
Mar 12, 2025211.00214.00200.60201.30201.301,612,098
Mar 11, 2025220.00229.40219.90221.30221.301,364,174
Mar 10, 2025208.00227.30208.00219.90219.901,771,677
Mar 7, 2025198.00213.40195.70206.90206.901,798,622
Mar 6, 2025188.50199.70186.70198.00198.001,397,451
Mar 5, 2025182.40187.80182.40186.60186.60462,231
Mar 4, 2025185.00190.80180.00182.40182.40707,717
Mar 3, 2025184.00189.50184.00184.40184.40276,971
Feb 28, 2025184.70187.70183.40184.00184.00246,541
Feb 27, 2025180.00187.30179.90185.30185.30419,366
Feb 26, 2025179.50186.80178.80181.00181.00410,915
Feb 25, 2025186.10186.10179.10179.10179.10236,453
Feb 24, 2025183.00191.10182.60186.10186.10487,249
Feb 21, 2025188.40190.50181.10182.20182.20257,535
Feb 20, 2025186.60190.20186.00188.40188.40183,978
Feb 19, 2025187.60193.60185.70186.60186.60228,368
Feb 18, 2025190.00190.20185.90187.60187.60194,052
Feb 17, 2025188.50191.20188.40190.00190.00261,906
Feb 14, 2025190.20190.20186.90188.50188.50176,622
Feb 13, 2025188.60191.00188.40189.80189.80181,007
Feb 12, 2025192.70193.50188.20188.60188.60222,228
Feb 11, 2025193.10194.10191.00192.70192.70191,209
Feb 10, 2025197.00199.00193.60194.50194.50242,254
Feb 7, 2025197.20200.00193.30197.00197.00322,312
Feb 6, 2025187.40201.50187.40197.20197.20726,440
Feb 5, 2025193.70193.80186.40187.40187.40276,521
Feb 4, 2025188.60201.80188.60193.40193.40853,491
Feb 3, 2025195.10196.30187.80188.00188.00365,768
Jan 31, 2025201.80203.30195.50197.00197.00352,682
Jan 30, 2025203.70205.20201.80201.80201.80204,705
Jan 29, 2025204.80210.50203.70203.70203.70310,176
Jan 28, 2025205.40207.20204.10204.80204.80207,649
Jan 27, 2025210.50210.60204.70205.40205.40215,200
Jan 24, 2025212.30212.50209.00210.50210.50237,996
Jan 23, 2025211.10213.30210.40212.30212.30233,612
Jan 22, 2025211.40212.70209.70210.30210.30185,903
Jan 21, 2025213.00214.50210.20210.60210.60208,732
Jan 20, 2025212.10217.90210.90213.00213.00350,552
Jan 17, 2025209.00212.70208.10211.50211.50405,319
Jan 16, 2025209.80211.20207.40209.00209.00271,346
Jan 15, 2025210.20213.00208.00209.10209.10357,201
Jan 14, 2025211.30214.10208.70208.80208.80348,558
Jan 13, 2025215.90217.60210.10211.10211.10562,842
Jan 10, 2025216.40219.50214.60215.90215.90349,408
Jan 9, 2025213.50217.00213.50216.40216.40235,351
Jan 8, 2025218.30218.50213.20213.20213.20361,357
Jan 7, 2025218.80220.80216.80218.30218.30402,595
Jan 6, 2025215.90221.00215.70218.70218.70508,788
Jan 3, 2025213.70215.70213.20214.80214.80328,421
Jan 2, 2025213.60216.70213.00213.30213.30364,861
Dec 31, 2024214.20216.50212.10213.20213.20276,408
Dec 30, 2024217.80218.60214.00214.20214.20372,667
Dec 27, 2024218.40227.10214.40217.10217.101,122,471
Dec 26, 2024211.50232.50211.40218.40218.401,795,909
Dec 25, 2024211.00216.80210.10211.40211.40339,979
Dec 24, 2024212.60214.10207.00210.10210.10297,653
Dec 23, 2024 0.56 Dividend
Dec 23, 2024214.70216.70211.70212.60212.60339,702
Dec 20, 2024216.10218.30213.00214.60214.04419,781
Dec 19, 2024219.50222.50213.50215.50214.94721,604
Dec 18, 2024227.00228.30219.40219.40218.83403,570
Dec 17, 2024229.10231.10223.00226.80226.21479,799
Dec 16, 2024227.30232.60226.80228.90228.30792,296
Dec 13, 2024220.00227.60219.60227.30226.71546,674
Dec 12, 2024219.40223.30218.80220.00219.42425,344
Dec 11, 2024226.70228.30219.00219.10218.53590,429
Dec 10, 2024230.50230.50226.10226.30225.71485,386
Dec 9, 2024232.20233.70229.20230.40229.80619,845
Dec 6, 2024232.80234.90230.70232.20231.59641,722
Dec 5, 2024232.10233.30228.00232.40231.79772,664
Dec 4, 2024226.90232.10226.00228.60228.00911,110
Dec 3, 2024227.50229.10226.50226.80226.21447,569
Dec 2, 2024228.50234.00226.90227.10226.51747,518
Nov 29, 2024229.50229.50226.20226.30225.71435,321
Nov 28, 2024229.00232.70226.80230.00229.40564,351
Nov 27, 2024227.20236.30227.20229.00228.40808,123
Nov 26, 2024228.00230.90226.20227.10226.51706,593
Nov 25, 2024 0.84 Dividend
Nov 25, 2024233.20236.40226.50226.50225.911,118,820
Nov 22, 2024231.00238.90229.40233.20231.75894,966
Nov 21, 2024229.90232.20226.60230.30228.87544,424
Nov 20, 2024235.30235.90229.30230.00228.57630,282
Nov 19, 2024233.10244.30229.40235.30233.841,698,192
Nov 18, 2024235.00237.00232.50233.00231.55404,224
Nov 15, 2024236.30239.40233.50234.50233.04391,067
Nov 14, 2024238.50239.90235.90236.30234.83320,634
Nov 13, 2024238.50245.60236.70237.50236.02676,747
Nov 12, 2024244.30244.80237.30237.50236.02436,634
Nov 11, 2024243.00246.00241.20246.00244.47459,747
Nov 8, 2024241.00245.60239.00243.00241.49478,285
Nov 7, 2024242.60244.10236.50240.50239.01458,718
Nov 6, 2024245.00246.60240.40242.30240.79467,839
Nov 5, 2024244.50249.20240.50245.00243.48512,348
Nov 4, 2024255.00258.75244.00244.00242.48704,733
Nov 1, 2024255.00267.75252.00257.50255.902,332,387
Oct 31, 2024248.70256.75246.70255.00253.421,163,960
Oct 30, 2024246.80254.75245.30248.70247.151,231,194
Oct 28, 2024245.80252.75244.30246.00244.47519,496
Oct 25, 2024247.50248.90243.00245.20243.68616,863
Oct 24, 2024260.00260.00247.60248.10246.561,308,019
Oct 23, 2024239.50256.75235.50252.50250.932,055,532
Oct 22, 2024241.20242.60236.10239.50238.01548,124
Oct 21, 2024249.10250.75240.10241.20239.70551,703
Oct 18, 2024245.60252.00244.30249.10247.55983,852
Oct 17, 2024244.60246.60241.40245.60244.07515,042
Oct 16, 2024246.10247.50240.60244.30242.78502,959
Oct 15, 2024244.70251.00240.70246.00244.471,094,482
Oct 14, 2024241.60260.00237.00244.70243.182,361,066
Oct 11, 2024241.90245.30235.40237.30235.83523,335
Oct 10, 2024245.90252.00242.00243.80242.28672,208
Oct 9, 2024250.00252.50244.00245.90244.37645,286
Oct 8, 2024249.80264.50246.00250.50248.941,548,647
Oct 7, 2024252.25254.75240.30250.50248.941,251,464
Oct 4, 2024256.00264.50243.20251.75250.191,736,798
Oct 3, 2024260.00270.50250.00256.00254.413,263,374
Oct 2, 2024229.30252.00227.70252.00250.434,366,040
Oct 1, 2024234.80241.00223.50229.30227.87761,478
Sep 30, 2024236.80238.70230.10231.30229.86346,241
Sep 27, 2024240.20243.40235.00236.80235.33435,687
Sep 26, 2024239.80249.00237.20240.00238.511,087,932
Sep 25, 2024238.00245.70235.10239.20237.71795,255
Sep 24, 2024234.40248.10233.00239.50238.011,162,237
Sep 23, 2024239.90240.20234.00234.40232.94351,035
Sep 20, 2024238.60247.00234.00240.50239.01970,393
Sep 19, 2024230.50252.00230.50237.80236.321,875,431
Sep 18, 2024234.80236.50228.60229.40227.97272,410
Sep 17, 2024234.50237.00233.00234.80233.341,977,368
Sep 16, 2024235.60240.70233.80236.60235.13274,267
Sep 13, 2024226.00235.80224.80235.50234.04415,497
Sep 12, 2024234.20236.80221.10226.00224.60496,679
Sep 11, 2024239.10240.00231.80233.70232.25303,195
Sep 10, 2024243.00243.60237.20240.70239.20267,337
Sep 9, 2024246.00247.00242.00243.30241.79218,016
Sep 6, 2024247.10247.60244.40246.00244.47215,784
Sep 5, 2024246.70248.50245.00247.00245.46264,608
Sep 4, 2024245.70247.30243.10245.90244.37309,821
Sep 3, 2024256.00258.75248.30248.30246.76422,351
Sep 2, 2024251.00262.00251.00256.00254.41486,949
Aug 29, 2024243.10255.25242.50251.00249.44645,136
Aug 28, 2024246.70249.20242.60244.20242.68447,850
Aug 27, 2024243.00248.90242.00247.20245.66474,230
Aug 26, 2024253.25257.00241.60243.00241.49685,714
Aug 23, 2024259.75261.00250.00252.00250.43445,560
Aug 22, 2024263.75266.75259.25259.75258.14374,992
Aug 21, 2024268.00273.00262.75263.75262.11412,810
Aug 20, 2024278.00278.00268.00268.00266.33463,355
Aug 19, 2024276.00282.50272.25276.00274.28641,283
Aug 16, 2024280.50289.50272.75275.75274.04766,280
Aug 15, 2024279.00282.25270.50280.50278.76741,261
Aug 14, 2024283.25286.75278.00278.50276.77510,422
Aug 13, 2024 0.84 Dividend
Aug 13, 2024291.75296.00282.25285.00283.23918,793
Aug 12, 2024284.50303.75280.50290.75288.111,764,199
Aug 9, 2024300.00302.50280.00282.50279.93833,385
Aug 8, 2024297.75309.00292.50297.00294.301,631,818
Aug 7, 2024287.00296.00281.75291.50288.851,147,917
Aug 6, 2024275.00289.75272.00286.00283.401,629,055
Aug 5, 2024284.25286.50265.25266.25263.831,036,645
Aug 2, 2024306.25317.50289.50294.50291.821,843,314
Aug 1, 2024316.75322.00303.00304.50301.731,579,687
Jul 31, 2024300.00320.00298.00313.25310.403,928,471
Jul 30, 2024297.00309.50289.75291.00288.351,683,397
Jul 29, 2024294.50310.00288.50295.25292.572,397,950
Jul 26, 2024274.75286.25270.50282.00279.44756,852
Jul 25, 2024278.75286.75271.75273.00270.52649,166
Jul 24, 2024269.75295.00269.75278.50275.972,072,350
Jul 23, 2024264.50277.25262.00269.50267.05842,896
Jul 22, 2024265.00268.25263.00264.50262.10260,448
Jul 19, 2024269.25269.75262.25264.00261.60353,236
Jul 18, 2024267.50277.00267.00269.25266.80745,767
Jul 17, 2024269.00270.50263.50266.50264.08389,491
Jul 16, 2024275.50277.75268.00269.25266.80406,507
Jul 12, 2024279.00280.50268.25275.50273.00614,991
Jul 11, 2024266.00290.00264.00274.00271.511,273,284
Jul 10, 2024297.25303.75262.00263.75261.351,463,153
Jul 9, 2024265.00286.50261.00286.50283.901,822,999
Jul 8, 2024254.50262.50252.50260.50258.13509,118
Jul 5, 2024246.30254.75246.20254.50252.19456,155
Jul 4, 2024244.70251.25242.70246.80244.56450,867
Jul 3, 2024248.50252.50243.00244.70242.48278,029
Jul 2, 2024241.80249.60239.10248.00245.75394,624
Jul 1, 2024247.30249.70235.70241.70239.50526,365
Jun 28, 2024248.70251.25245.40247.30245.05277,554
Jun 27, 2024249.20252.50243.20248.70246.44437,869
Jun 26, 2024255.00264.00245.00246.20243.961,000,069
Jun 25, 2024253.50265.75250.00250.00247.73619,809
Jun 24, 2024270.00271.00252.00253.50251.20576,140
Jun 21, 2024274.75274.75261.25270.00267.55431,023
Jun 20, 2024270.00274.50268.25273.00270.52643,452
Jun 14, 2024275.25289.75268.75283.50280.92424,236
Jun 13, 2024270.00273.75267.00273.25270.77232,899
Jun 12, 2024263.00269.50261.25264.75262.34302,369
Jun 11, 2024270.50272.75265.00265.50263.09354,945
Jun 10, 2024280.00284.25271.00271.00268.54332,969
Jun 7, 2024292.50304.00281.25284.00281.42805,034
Jun 6, 2024283.00288.25281.50285.25282.66327,561
Jun 5, 2024284.00288.00276.50282.50279.93408,070
Jun 4, 2024288.00298.00283.50283.50280.92328,027
Jun 3, 2024298.00298.25283.25287.75285.13602,450
May 31, 2024292.00303.75291.50297.75295.04585,203
May 30, 2024279.50305.00276.50293.00290.34680,778
May 29, 2024291.25292.25278.75279.50276.96448,719
May 28, 2024299.50299.50287.00291.75289.10487,467
May 27, 2024301.50302.25285.25286.25283.65465,975
May 24, 2024309.25311.00299.50300.25297.52355,267
May 23, 2024312.25316.50306.50309.25306.44534,415
May 22, 2024299.00328.25297.75312.00309.161,274,214
May 21, 2024312.50313.50299.50299.50296.78479,743
May 20, 2024314.00318.00308.00308.00305.20418,320
May 17, 2024313.00319.50312.25313.75310.90396,770
May 16, 2024311.75316.50309.75312.50309.66288,687
May 15, 2024309.00318.25309.00311.50308.67322,653
May 14, 2024310.00314.75307.75309.00306.19341,976
May 13, 2024324.25325.75309.75310.00307.18449,784
May 10, 2024334.50334.50324.00324.50321.55371,787
May 9, 2024341.75345.00332.75334.50331.46375,227
May 8, 2024354.00355.25340.00340.25337.16546,846
May 7, 2024361.00372.25350.25352.50349.291,002,561
May 6, 2024350.00367.00342.25353.00349.791,552,054
May 3, 2024342.25360.00338.00347.00343.841,279,717
May 2, 2024340.00342.00331.00339.50336.41656,403
Apr 30, 2024335.00343.00333.25335.00331.95491,068
Apr 29, 2024340.25343.25333.00335.75332.70407,370
Apr 26, 2024332.00345.00330.50339.25336.17452,169
Apr 25, 2024342.50342.50326.00334.00330.96397,569
Apr 24, 2024351.00354.50339.00340.50337.40443,412
Apr 22, 2024338.25353.50336.50349.50346.32848,465
Apr 19, 2024337.00344.00332.00336.25333.19941,499
Apr 18, 2024336.50337.00325.50327.50324.52410,434
Apr 17, 2024339.50343.75329.25333.50330.47443,804
Apr 16, 2024355.50366.00334.25336.50333.44827,877
Apr 15, 2024360.00374.00349.00354.75351.521,310,903
Apr 8, 2024340.00355.25329.00340.00336.911,461,563
Apr 5, 2024310.00325.00310.00323.00320.06808,522
Apr 4, 2024318.00321.50307.75310.00307.18497,709
Apr 3, 2024310.75339.00305.25316.00313.131,540,222
Apr 2, 2024317.00332.50307.75310.75307.92739,600
Apr 1, 2024323.25339.00308.75312.25309.41863,913
Mar 29, 2024309.75331.75307.50321.25318.331,659,442
Mar 28, 2024311.00318.50301.50301.75299.01673,678
Mar 27, 2024315.50316.50306.00308.50305.70518,052
Mar 26, 2024320.00322.50309.25311.50308.67468,980
Mar 25, 2024335.00337.75318.25318.25315.36651,410
Mar 22, 2024375.50383.50330.25331.50328.492,056,597
Mar 21, 2024330.50361.50330.50361.50358.21896,557
Mar 20, 2024332.50340.00328.50328.75325.76553,217
Mar 19, 2024332.00337.00327.00332.00328.98442,103
Mar 18, 2024342.00342.75327.00332.00328.98499,129
Mar 15, 2024341.50343.75337.00338.50335.42476,755
Mar 14, 2024343.25345.75337.50341.00337.90556,456
Mar 13, 2024350.00353.25339.00343.25340.13627,340

Related Tickers

ONRYT.IS ONUR TEKNOLOJI
69.60
+2.50%
 
HATSN.IS Hat-San Gemi Insaa Bakim Onarim Deniz Nakliyat Sanayi ve Ticaret Anonim Sirketi
43.50
+1.87%
 
ALTNY.IS ALTINAY SAVUNMA
88.10
+1.61%
 
ASELS.IS ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi
116.30
+0.35%
 
KOG.OL Kongsberg Gruppen ASA
1,577.00
+2.34%
 
SAF.PA Safran SA
245.10
-2.16%
 
BAESY BAE Systems plc
84.51
+0.17%
 
HO.PA Thales S.A.
236.90
-0.80%