SDTTR
SDT UZAY VE SAVUNMA TEKNOLOJİLERİ A.Ş. (SDTTR)
15.340
₺
-0.950 (%-5.83)
SDTTR: SDT UZAY VE SAVUNMA TEKNOLOJİLERİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for SDT UZAY VE SAVUNMA TEKNOLOJİLERİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 17.5233
CLOSE 17.4679
Low
LOW 15.1129
High
HIGH 25.771
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 19.3998 | 19.6813 | 19.3453 | 19.3725 |
| 01/02/2025 | 19.4088 | 19.5905 | 19.3634 | 19.5087 |
| 01/05/2025 | 19.6087 | 20.0719 | 19.5905 | 19.863 |
| 01/06/2025 | 19.872 | 20.0537 | 19.6904 | 19.8266 |
| 01/07/2025 | 19.8266 | 19.8448 | 19.3634 | 19.3634 |
| 01/08/2025 | 19.3907 | 19.7086 | 19.3907 | 19.6541 |
| 01/09/2025 | 19.6541 | 19.9356 | 19.4906 | 19.6087 |
| 01/12/2025 | 19.6087 | 19.7631 | 19.0819 | 19.1727 |
| 01/13/2025 | 19.1909 | 19.4452 | 18.9547 | 18.9638 |
| 01/14/2025 | 19.091 | 19.3453 | 18.8912 | 18.9911 |
| 01/15/2025 | 19.0546 | 19.1818 | 18.8367 | 18.982 |
| 01/16/2025 | 18.982 | 19.318 | 18.9002 | 19.209 |
| 01/19/2025 | 19.2635 | 19.7903 | 19.1545 | 19.3453 |
| 01/20/2025 | 19.3453 | 19.4815 | 19.091 | 19.1273 |
| 01/21/2025 | 19.2 | 19.318 | 19.0456 | 19.1 |
| 01/22/2025 | 19.1727 | 19.3725 | 19.1091 | 19.2817 |
| 01/23/2025 | 19.2817 | 19.2999 | 18.982 | 19.1182 |
| 01/26/2025 | 19.1182 | 19.1273 | 18.5914 | 18.655 |
| 01/27/2025 | 18.655 | 18.8185 | 18.5369 | 18.6005 |
| 01/28/2025 | 18.6005 | 19.1182 | 18.5006 | 18.5006 |
| 01/29/2025 | 18.5006 | 18.6368 | 18.3281 | 18.3281 |
| 01/30/2025 | 18.3281 | 18.4643 | 17.7559 | 17.8921 |
| 02/02/2025 | 17.7195 | 17.8285 | 17.0565 | 17.0747 |
| 02/03/2025 | 17.1292 | 18.3281 | 17.1292 | 17.5651 |
| 02/04/2025 | 17.5924 | 17.6015 | 16.9294 | 17.0202 |
| 02/05/2025 | 17.0202 | 18.3008 | 17.0202 | 17.9103 |
| 02/06/2025 | 17.9103 | 18.1646 | 17.5561 | 17.8921 |
| 02/09/2025 | 17.8921 | 18.0737 | 17.5833 | 17.665 |
| 02/10/2025 | 17.5379 | 17.6287 | 17.3472 | 17.5016 |
| 02/11/2025 | 17.5016 | 17.5742 | 17.0929 | 17.1292 |
| 02/12/2025 | 17.1292 | 17.3472 | 17.111 | 17.2382 |
| 02/13/2025 | 17.2745 | 17.2745 | 16.9748 | 17.1201 |
| 02/16/2025 | 17.1201 | 17.3653 | 17.111 | 17.2563 |
| 02/17/2025 | 17.2563 | 17.2745 | 16.884 | 17.0384 |
| 02/18/2025 | 17.0384 | 17.5833 | 16.8658 | 16.9475 |
| 02/19/2025 | 16.9475 | 17.2745 | 16.8931 | 17.111 |
| 02/20/2025 | 17.111 | 17.3018 | 16.448 | 16.5479 |
| 02/23/2025 | 16.6206 | 17.3562 | 16.5843 | 16.9021 |
| 02/24/2025 | 16.9021 | 16.9021 | 16.2664 | 16.2664 |
| 02/25/2025 | 16.3027 | 16.9657 | 16.2391 | 16.4389 |
| 02/26/2025 | 16.3481 | 17.0111 | 16.339 | 16.8295 |
| 02/27/2025 | 16.775 | 17.0474 | 16.6569 | 16.7114 |
| 03/02/2025 | 16.7114 | 17.2109 | 16.7114 | 16.7477 |
| 03/03/2025 | 16.8022 | 17.329 | 16.3481 | 16.5661 |
| 03/04/2025 | 16.5661 | 17.0565 | 16.5661 | 16.9475 |
| 03/05/2025 | 17.1201 | 18.1373 | 16.9566 | 17.9829 |
| 03/06/2025 | 17.9829 | 19.3816 | 17.774 | 18.7912 |
| 03/09/2025 | 18.8912 | 20.644 | 18.8912 | 19.9719 |
| 03/10/2025 | 19.981 | 20.8348 | 19.9719 | 20.0991 |
| 03/11/2025 | 19.1636 | 19.4361 | 18.2191 | 18.2826 |
| 03/12/2025 | 18.3008 | 19.0456 | 18.3008 | 18.7186 |
| 03/13/2025 | 18.7277 | 18.9002 | 18.3553 | 18.5097 |
| 03/16/2025 | 18.7095 | 19.1273 | 18.5369 | 18.8821 |
| 03/17/2025 | 18.9093 | 20.644 | 18.7095 | 20.0719 |
| 03/18/2025 | 18.2554 | 20.753 | 18.0647 | 18.1192 |
| 03/19/2025 | 18.1373 | 19.872 | 18.1373 | 19.536 |
| 03/20/2025 | 19.7086 | 19.981 | 17.665 | 18.0828 |
| 03/23/2025 | 18.1827 | 18.8912 | 17.0838 | 18.3281 |
| 03/24/2025 | 18.5733 | 18.873 | 18.2736 | 18.4552 |
| 03/25/2025 | 18.4552 | 18.4552 | 17.8013 | 18.0465 |
| 03/26/2025 | 18.1192 | 18.437 | 17.4017 | 17.5379 |
| 03/27/2025 | 17.5379 | 18.0647 | 17.3108 | 17.9375 |
| 04/01/2025 | 17.9193 | 18.4643 | 17.7649 | 18.2191 |
| 04/02/2025 | 18.2191 | 18.3825 | 17.8013 | 17.8285 |
| 04/03/2025 | 17.8285 | 18.0919 | 17.5288 | 17.5379 |
| 04/06/2025 | 17.1655 | 17.438 | 16.8386 | 17.2927 |
| 04/07/2025 | 17.3926 | 18.2554 | 17.3926 | 17.8558 |
| 04/08/2025 | 17.8558 | 18.7186 | 17.8285 | 17.8921 |
| 04/09/2025 | 18.4825 | 18.7368 | 18.2191 | 18.4098 |
| 04/10/2025 | 18.5006 | 19.9447 | 18.4189 | 19.5269 |
| 04/13/2025 | 19.6177 | 20.5895 | 19.2908 | 19.3816 |
| 04/14/2025 | 19.3816 | 19.8085 | 18.6641 | 18.6913 |
| 04/15/2025 | 18.6913 | 19.1909 | 18.4007 | 18.4098 |
| 04/16/2025 | 18.437 | 19.8539 | 18.428 | 18.7095 |
| 04/17/2025 | 18.6823 | 18.8912 | 18.3008 | 18.5188 |
| 04/20/2025 | 18.5188 | 18.8639 | 18.2645 | 18.2917 |
| 04/21/2025 | 18.3916 | 18.6096 | 17.7559 | 17.7559 |
| 04/23/2025 | 17.8739 | 18.1192 | 17.6469 | 17.8467 |
| 04/24/2025 | 17.9466 | 17.992 | 17.7649 | 17.7831 |
| 04/27/2025 | 17.7831 | 18.5914 | 17.7559 | 17.9557 |
| 04/28/2025 | 18.0283 | 18.4825 | 17.8376 | 17.9012 |
| 04/29/2025 | 17.9012 | 18.2009 | 17.3926 | 17.5288 |
| 05/01/2025 | 17.547 | 17.774 | 17.3835 | 17.3926 |
| 05/04/2025 | 17.4289 | 17.6015 | 17.2109 | 17.2291 |
| 05/05/2025 | 17.2291 | 17.7014 | 17.1474 | 17.2654 |
| 05/06/2025 | 17.7195 | 18.437 | 17.3199 | 17.3199 |
| 05/07/2025 | 17.3744 | 18.0102 | 16.9566 | 17.4198 |
| 05/08/2025 | 17.4289 | 17.8013 | 17.2563 | 17.4834 |
| 05/11/2025 | 17.5379 | 17.7559 | 17.1655 | 17.2745 |
| 05/12/2025 | 17.1928 | 17.1928 | 16.8022 | 16.8476 |
| 05/13/2025 | 16.8476 | 17.002 | 16.5752 | 16.5752 |
| 05/14/2025 | 16.7568 | 16.9748 | 16.5933 | 16.6478 |
| 05/15/2025 | 16.6751 | 17.0474 | 16.6387 | 16.7205 |
| 05/19/2025 | 16.7477 | 16.8567 | 16.4843 | 16.4843 |
| 05/20/2025 | 16.4753 | 17.1655 | 16.3572 | 16.557 |
| 05/21/2025 | 16.557 | 16.7568 | 16.5207 | 16.6115 |
| 05/22/2025 | 16.6115 | 16.7841 | 16.5025 | 16.5025 |
| 05/25/2025 | 16.557 | 16.7296 | 16.2936 | 16.2936 |
| 05/26/2025 | 16.4117 | 16.5116 | 16.1665 | 16.1665 |
| 05/27/2025 | 16.1756 | 16.2845 | 15.7124 | 15.7305 |
| 05/28/2025 | 15.7396 | 15.9667 | 15.2037 | 15.3218 |
| 05/29/2025 | 15.3218 | 16.003 | 15.1129 | 16.003 |
| 06/01/2025 | 16.003 | 16.003 | 15.3127 | 15.3491 |
| 06/02/2025 | 15.3581 | 15.6034 | 15.3218 | 15.3672 |
| 06/03/2025 | 15.4944 | 16.1029 | 15.4217 | 15.8304 |
| 06/04/2025 | 15.8486 | 16.3663 | 15.8123 | 16.1301 |
| 06/09/2025 | 16.1301 | 16.7931 | 16.1029 | 16.4208 |
| 06/10/2025 | 16.4208 | 16.8113 | 16.4117 | 16.4389 |
| 06/11/2025 | 16.7387 | 17.5288 | 16.557 | 16.5752 |
| 06/12/2025 | 17.5288 | 18.1646 | 17.1655 | 17.6196 |
| 06/15/2025 | 17.9375 | 19.3816 | 17.9375 | 19.3816 |
| 06/16/2025 | 20.09 | 21.3161 | 19.981 | 21.3161 |
| 06/17/2025 | 23.4323 | 23.4323 | 23.4323 | 23.4323 |
| 06/18/2025 | 25.771 | 25.771 | 21.0891 | 21.0891 |
| 06/19/2025 | 19.6995 | 20.8893 | 18.982 | 18.982 |
| 06/22/2025 | 19.981 | 20.8802 | 19.8448 | 20.8802 |
| 06/23/2025 | 18.8003 | 21.0981 | 18.8003 | 18.8003 |
| 06/24/2025 | 18.8003 | 19.5905 | 17.1655 | 17.4925 |
| 06/25/2025 | 17.5379 | 17.7649 | 16.448 | 16.4934 |
| 06/26/2025 | 16.6206 | 17.7195 | 16.4843 | 16.775 |
| 06/29/2025 | 16.7931 | 16.9748 | 16.3118 | 16.4208 |
| 06/30/2025 | 16.4753 | 16.5479 | 16.1574 | 16.2391 |
| 07/01/2025 | 16.2482 | 16.4753 | 16.0666 | 16.0756 |
| 07/02/2025 | 16.1937 | 16.3481 | 16.0756 | 16.1301 |
| 07/03/2025 | 16.1665 | 16.6115 | 16.0575 | 16.2936 |
| 07/06/2025 | 16.1846 | 16.3844 | 16.0666 | 16.0756 |
| 07/07/2025 | 16.1665 | 16.23 | 15.676 | 15.676 |
| 07/08/2025 | 15.676 | 15.785 | 15.6397 | 15.6942 |
| 07/09/2025 | 15.7578 | 16.0484 | 15.7033 | 15.7305 |
| 07/10/2025 | 15.7305 | 15.8213 | 15.4308 | 15.5035 |
| 07/13/2025 | 15.6124 | 15.6942 | 15.449 | 15.5943 |
| 07/15/2025 | 15.5943 | 17.1474 | 15.567 | 17.1474 |
| 07/16/2025 | 16.7387 | 17.5016 | 16.3844 | 16.5752 |
| 07/17/2025 | 16.884 | 17.6106 | 16.884 | 17.0474 |
| 07/20/2025 | 17.3018 | 17.6741 | 17.0293 | 17.3926 |
| 07/21/2025 | 17.3926 | 17.4925 | 16.9475 | 16.9748 |
| 07/22/2025 | 16.993 | 17.5016 | 16.993 | 17.1292 |
| 07/23/2025 | 17.1928 | 17.2109 | 16.8476 | 16.9839 |
| 07/24/2025 | 16.993 | 17.4289 | 16.9294 | 17.2473 |
| 07/27/2025 | 17.2836 | 17.4107 | 16.6932 | 17.0656 |
| 07/28/2025 | 17.0747 | 17.1564 | 16.4843 | 16.4843 |
| 07/29/2025 | 16.4753 | 16.6024 | 16.0484 | 16.0938 |
| 07/30/2025 | 16.1029 | 16.4299 | 16.0575 | 16.3481 |
| 07/31/2025 | 16.3935 | 16.4843 | 16.2573 | 16.3118 |
| 08/03/2025 | 16.3844 | 16.6115 | 16.2664 | 16.6115 |
| 08/04/2025 | 16.6206 | 16.666 | 16.3572 | 16.3754 |
| 08/05/2025 | 16.3935 | 17.3108 | 16.3027 | 17.0474 |
| 08/06/2025 | 17.0747 | 17.3744 | 16.8113 | 16.9021 |
| 08/07/2025 | 16.9021 | 17.2473 | 16.8113 | 16.8931 |
| 08/10/2025 | 16.9294 | 17.0202 | 16.5752 | 16.5843 |
| 08/11/2025 | 16.5933 | 16.6842 | 16.448 | 16.5479 |
| 08/12/2025 | 16.557 | 17.3018 | 16.4208 | 17.002 |
| 08/13/2025 | 16.9839 | 17.1474 | 16.4117 | 16.4299 |
| 08/14/2025 | 16.448 | 16.8386 | 16.3935 | 16.775 |
| 08/17/2025 | 16.9112 | 17.1564 | 16.775 | 17.1201 |
| 08/18/2025 | 17.2563 | 17.5197 | 17.002 | 17.0747 |
| 08/19/2025 | 16.8658 | 16.9021 | 16.3754 | 16.6206 |
| 08/20/2025 | 16.6478 | 16.7841 | 16.5116 | 16.6478 |
| 08/21/2025 | 16.6569 | 17.1201 | 16.5933 | 16.9203 |
| 08/24/2025 | 17.111 | 17.3472 | 17.002 | 17.1655 |
| 08/25/2025 | 17.2563 | 18.1192 | 17.0384 | 17.5742 |
| 08/26/2025 | 17.5833 | 19.1182 | 17.4652 | 18.2736 |
| 08/27/2025 | 18.3644 | 18.9456 | 17.665 | 18.1646 |
| 08/28/2025 | 18.437 | 19.1091 | 17.8921 | 18.8367 |
| 08/31/2025 | 18.8821 | 19.1636 | 18.0556 | 18.0556 |
| 09/01/2025 | 18.1646 | 18.6368 | 17.2473 | 17.5288 |
| 09/02/2025 | 17.5288 | 18.7549 | 17.3108 | 18.2917 |
| 09/03/2025 | 18.2917 | 18.9729 | 18.2917 | 18.8094 |
| 09/04/2025 | 18.8912 | 18.9093 | 17.774 | 17.774 |
| 09/07/2025 | 17.4925 | 17.5924 | 17.0111 | 17.4198 |
| 09/08/2025 | 17.438 | 18.437 | 17.3472 | 17.9103 |
| 09/09/2025 | 18.437 | 18.9093 | 18.1827 | 18.2191 |
| 09/10/2025 | 18.319 | 18.5914 | 17.5197 | 17.547 |
| 09/11/2025 | 17.5016 | 17.6378 | 17.0747 | 17.0747 |
| 09/14/2025 | 17.0747 | 18.2191 | 16.6478 | 18.1192 |
| 09/15/2025 | 18.2372 | 19.9265 | 18.2372 | 19.9265 |
| 09/16/2025 | 20.417 | 20.417 | 18.6732 | 18.6913 |
| 09/17/2025 | 18.8185 | 19.5269 | 18.5369 | 19.091 |
| 09/18/2025 | 19.0728 | 19.9901 | 19.0001 | 19.7903 |
| 09/21/2025 | 20.2807 | 21.3525 | 20.2807 | 21.0618 |
| 09/22/2025 | 21.0618 | 21.525 | 20.6531 | 21.0709 |
| 09/23/2025 | 21.08 | 22.0245 | 20.862 | 21.2344 |
| 09/24/2025 | 21.3434 | 21.4887 | 20.0991 | 20.2535 |
| 09/25/2025 | 20.4351 | 20.4806 | 19.4997 | 19.5814 |
| 09/28/2025 | 19.4724 | 19.6268 | 18.8821 | 19.1 |
| 09/29/2025 | 19.1 | 19.2181 | 18.437 | 18.764 |
| 09/30/2025 | 18.764 | 19.2 | 18.2009 | 18.9638 |
| 10/01/2025 | 19.0456 | 19.1455 | 18.5369 | 18.6368 |
| 10/02/2025 | 18.655 | 18.8003 | 18.3281 | 18.437 |
| 10/05/2025 | 18.5279 | 18.5914 | 17.656 | 17.7105 |
| 10/06/2025 | 17.7377 | 18.0828 | 17.5833 | 17.8921 |
| 10/07/2025 | 17.8376 | 18.101 | 17.5288 | 17.5288 |
| 10/08/2025 | 17.5288 | 17.7922 | 17.3199 | 17.4017 |
| 10/09/2025 | 17.4289 | 17.547 | 17.1655 | 17.3018 |
| 10/12/2025 | 17.2563 | 17.2563 | 16.7114 | 16.7659 |
| 10/13/2025 | 16.8022 | 17.1019 | 16.3481 | 16.3754 |
| 10/14/2025 | 16.4208 | 16.8295 | 16.4117 | 16.5752 |
| 10/15/2025 | 16.6297 | 16.8658 | 16.3663 | 16.5661 |
| 10/16/2025 | 16.6842 | 16.7114 | 15.8577 | 16.0847 |
| 10/19/2025 | 16.1211 | 16.3754 | 15.8758 | 16.1665 |
| 10/20/2025 | 16.1846 | 16.5388 | 16.1301 | 16.1937 |
| 10/21/2025 | 16.1574 | 16.6478 | 16.1211 | 16.1211 |
| 10/22/2025 | 16.1211 | 16.4026 | 16.0847 | 16.1665 |
| 10/23/2025 | 16.1756 | 16.7931 | 16.1756 | 16.6478 |
| 10/26/2025 | 16.6569 | 17.883 | 16.6024 | 17.0929 |
| 10/27/2025 | 17.0929 | 17.4017 | 16.7477 | 16.7477 |
| 10/29/2025 | 16.8476 | 17.3835 | 16.7931 | 16.9748 |
| 10/30/2025 | 17.002 | 17.3744 | 16.7568 | 17.3018 |
| 11/02/2025 | 17.329 | 17.9375 | 17.3018 | 17.5651 |
| 11/03/2025 | 17.7105 | 17.7649 | 16.993 | 17.1474 |
| 11/04/2025 | 17.1655 | 17.3744 | 17.0656 | 17.2654 |
| 11/05/2025 | 17.2654 | 17.5016 | 17.1928 | 17.3472 |
| 11/06/2025 | 17.5016 | 17.5106 | 16.775 | 16.9294 |
| 11/09/2025 | 16.9294 | 17.1746 | 16.7387 | 16.8022 |
| 11/10/2025 | 16.8022 | 16.8204 | 16.003 | 16.2936 |
| 11/11/2025 | 16.3209 | 16.6024 | 16.0756 | 16.1756 |
| 11/12/2025 | 16.221 | 16.3209 | 15.9667 | 16.0212 |
| 11/13/2025 | 15.9939 | 16.7659 | 15.894 | 15.9848 |
| 11/16/2025 | 16.0756 | 16.5116 | 16.0756 | 16.4571 |
| 11/17/2025 | 16.4026 | 16.4389 | 16.0756 | 16.1392 |
| 11/18/2025 | 16.1392 | 16.3209 | 16.0938 | 16.221 |
| 11/19/2025 | 16.2573 | 16.5116 | 16.1029 | 16.221 |
| 11/20/2025 | 16.2755 | 16.4026 | 16.1029 | 16.1392 |
| 11/23/2025 | 16.1743 | 16.3469 | 16.0561 | 16.1016 |
| 11/24/2025 | 16.1561 | 16.5559 | 15.8653 | 16.5559 |
| 11/25/2025 | 16.3832 | 16.4469 | 16.038 | 16.038 |
| 11/26/2025 | 16.0016 | 16.1379 | 15.8835 | 15.8835 |
| 11/27/2025 | 15.8835 | 15.9653 | 15.7472 | 15.8471 |
| 11/30/2025 | 15.838 | 16.038 | 15.829 | 15.9834 |
| 12/01/2025 | 15.9925 | 16.1288 | 15.9289 | 16.0198 |
| 12/02/2025 | 16.0198 | 16.1924 | 15.9107 | 16.0198 |
| 12/03/2025 | 16.147 | 16.3923 | 15.9925 | 16.038 |
| 12/04/2025 | 16.047 | 16.3287 | 15.9653 | 16.2197 |
| 12/07/2025 | 16.356 | 16.356 | 16.1288 | 16.2379 |
| 12/08/2025 | 16.2742 | 17.0738 | 16.2742 | 17.0375 |
| 12/09/2025 | 16.9012 | 17.2283 | 16.5832 | 16.5832 |
| 12/10/2025 | 16.5377 | 16.9284 | 16.4469 | 16.6286 |
| 12/11/2025 | 16.8376 | 16.9466 | 16.5377 | 16.8194 |
| 12/14/2025 | 16.8467 | 16.983 | 16.6558 | 16.674 |
| 12/15/2025 | 16.674 | 16.7467 | 16.2651 | 16.2833 |
| 12/16/2025 | 16.2924 | 16.3832 | 16.1288 | 16.1743 |
| 12/17/2025 | 16.3287 | 16.4923 | 16.147 | 16.2651 |
| 12/18/2025 | 16.2651 | 16.4741 | 16.147 | 16.3742 |
| 12/21/2025 | 16.4469 | 16.7649 | 16.2651 | 16.3106 |
| 12/22/2025 | 16.3196 | 16.7831 | 16.2106 | 16.6195 |
| 12/23/2025 | 16.5909 | 16.9 | 16.3909 | 16.7818 |
| 12/24/2025 | 17 | 17.0091 | 16.6364 | 16.7545 |
| 12/25/2025 | 16.7545 | 16.9909 | 16.6455 | 16.7091 |
| 12/28/2025 | 16.7091 | 16.8091 | 15.9545 | 16.0182 |
| 12/29/2025 | 16.0182 | 16.3636 | 15.8818 | 16.0727 |
| 12/30/2025 | 16.0727 | 16.2364 | 16.0091 | 16.1 |