SDTTR
SDT UZAY VE SAVUNMA TEKNOLOJİLERİ A.Ş. (SDTTR)
15.340
₺
-0.950 (%-5.83)
SDTTR: SDT UZAY VE SAVUNMA TEKNOLOJİLERİ A.Ş. Arşiv
SDT UZAY VE SAVUNMA TEKNOLOJİLERİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 17,5233
KAPANIŞ 17,4679
En Düşük
DÜŞÜK 15,1129
En Yüksek
YÜKSEK 25,771
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 19,3998 | 19,6813 | 19,3453 | 19,3725 |
| 02.01.2025 | 19,4088 | 19,5905 | 19,3634 | 19,5087 |
| 05.01.2025 | 19,6087 | 20,0719 | 19,5905 | 19,863 |
| 06.01.2025 | 19,872 | 20,0537 | 19,6904 | 19,8266 |
| 07.01.2025 | 19,8266 | 19,8448 | 19,3634 | 19,3634 |
| 08.01.2025 | 19,3907 | 19,7086 | 19,3907 | 19,6541 |
| 09.01.2025 | 19,6541 | 19,9356 | 19,4906 | 19,6087 |
| 12.01.2025 | 19,6087 | 19,7631 | 19,0819 | 19,1727 |
| 13.01.2025 | 19,1909 | 19,4452 | 18,9547 | 18,9638 |
| 14.01.2025 | 19,091 | 19,3453 | 18,8912 | 18,9911 |
| 15.01.2025 | 19,0546 | 19,1818 | 18,8367 | 18,982 |
| 16.01.2025 | 18,982 | 19,318 | 18,9002 | 19,209 |
| 19.01.2025 | 19,2635 | 19,7903 | 19,1545 | 19,3453 |
| 20.01.2025 | 19,3453 | 19,4815 | 19,091 | 19,1273 |
| 21.01.2025 | 19,2 | 19,318 | 19,0456 | 19,1 |
| 22.01.2025 | 19,1727 | 19,3725 | 19,1091 | 19,2817 |
| 23.01.2025 | 19,2817 | 19,2999 | 18,982 | 19,1182 |
| 26.01.2025 | 19,1182 | 19,1273 | 18,5914 | 18,655 |
| 27.01.2025 | 18,655 | 18,8185 | 18,5369 | 18,6005 |
| 28.01.2025 | 18,6005 | 19,1182 | 18,5006 | 18,5006 |
| 29.01.2025 | 18,5006 | 18,6368 | 18,3281 | 18,3281 |
| 30.01.2025 | 18,3281 | 18,4643 | 17,7559 | 17,8921 |
| 02.02.2025 | 17,7195 | 17,8285 | 17,0565 | 17,0747 |
| 03.02.2025 | 17,1292 | 18,3281 | 17,1292 | 17,5651 |
| 04.02.2025 | 17,5924 | 17,6015 | 16,9294 | 17,0202 |
| 05.02.2025 | 17,0202 | 18,3008 | 17,0202 | 17,9103 |
| 06.02.2025 | 17,9103 | 18,1646 | 17,5561 | 17,8921 |
| 09.02.2025 | 17,8921 | 18,0737 | 17,5833 | 17,665 |
| 10.02.2025 | 17,5379 | 17,6287 | 17,3472 | 17,5016 |
| 11.02.2025 | 17,5016 | 17,5742 | 17,0929 | 17,1292 |
| 12.02.2025 | 17,1292 | 17,3472 | 17,111 | 17,2382 |
| 13.02.2025 | 17,2745 | 17,2745 | 16,9748 | 17,1201 |
| 16.02.2025 | 17,1201 | 17,3653 | 17,111 | 17,2563 |
| 17.02.2025 | 17,2563 | 17,2745 | 16,884 | 17,0384 |
| 18.02.2025 | 17,0384 | 17,5833 | 16,8658 | 16,9475 |
| 19.02.2025 | 16,9475 | 17,2745 | 16,8931 | 17,111 |
| 20.02.2025 | 17,111 | 17,3018 | 16,448 | 16,5479 |
| 23.02.2025 | 16,6206 | 17,3562 | 16,5843 | 16,9021 |
| 24.02.2025 | 16,9021 | 16,9021 | 16,2664 | 16,2664 |
| 25.02.2025 | 16,3027 | 16,9657 | 16,2391 | 16,4389 |
| 26.02.2025 | 16,3481 | 17,0111 | 16,339 | 16,8295 |
| 27.02.2025 | 16,775 | 17,0474 | 16,6569 | 16,7114 |
| 02.03.2025 | 16,7114 | 17,2109 | 16,7114 | 16,7477 |
| 03.03.2025 | 16,8022 | 17,329 | 16,3481 | 16,5661 |
| 04.03.2025 | 16,5661 | 17,0565 | 16,5661 | 16,9475 |
| 05.03.2025 | 17,1201 | 18,1373 | 16,9566 | 17,9829 |
| 06.03.2025 | 17,9829 | 19,3816 | 17,774 | 18,7912 |
| 09.03.2025 | 18,8912 | 20,644 | 18,8912 | 19,9719 |
| 10.03.2025 | 19,981 | 20,8348 | 19,9719 | 20,0991 |
| 11.03.2025 | 19,1636 | 19,4361 | 18,2191 | 18,2826 |
| 12.03.2025 | 18,3008 | 19,0456 | 18,3008 | 18,7186 |
| 13.03.2025 | 18,7277 | 18,9002 | 18,3553 | 18,5097 |
| 16.03.2025 | 18,7095 | 19,1273 | 18,5369 | 18,8821 |
| 17.03.2025 | 18,9093 | 20,644 | 18,7095 | 20,0719 |
| 18.03.2025 | 18,2554 | 20,753 | 18,0647 | 18,1192 |
| 19.03.2025 | 18,1373 | 19,872 | 18,1373 | 19,536 |
| 20.03.2025 | 19,7086 | 19,981 | 17,665 | 18,0828 |
| 23.03.2025 | 18,1827 | 18,8912 | 17,0838 | 18,3281 |
| 24.03.2025 | 18,5733 | 18,873 | 18,2736 | 18,4552 |
| 25.03.2025 | 18,4552 | 18,4552 | 17,8013 | 18,0465 |
| 26.03.2025 | 18,1192 | 18,437 | 17,4017 | 17,5379 |
| 27.03.2025 | 17,5379 | 18,0647 | 17,3108 | 17,9375 |
| 01.04.2025 | 17,9193 | 18,4643 | 17,7649 | 18,2191 |
| 02.04.2025 | 18,2191 | 18,3825 | 17,8013 | 17,8285 |
| 03.04.2025 | 17,8285 | 18,0919 | 17,5288 | 17,5379 |
| 06.04.2025 | 17,1655 | 17,438 | 16,8386 | 17,2927 |
| 07.04.2025 | 17,3926 | 18,2554 | 17,3926 | 17,8558 |
| 08.04.2025 | 17,8558 | 18,7186 | 17,8285 | 17,8921 |
| 09.04.2025 | 18,4825 | 18,7368 | 18,2191 | 18,4098 |
| 10.04.2025 | 18,5006 | 19,9447 | 18,4189 | 19,5269 |
| 13.04.2025 | 19,6177 | 20,5895 | 19,2908 | 19,3816 |
| 14.04.2025 | 19,3816 | 19,8085 | 18,6641 | 18,6913 |
| 15.04.2025 | 18,6913 | 19,1909 | 18,4007 | 18,4098 |
| 16.04.2025 | 18,437 | 19,8539 | 18,428 | 18,7095 |
| 17.04.2025 | 18,6823 | 18,8912 | 18,3008 | 18,5188 |
| 20.04.2025 | 18,5188 | 18,8639 | 18,2645 | 18,2917 |
| 21.04.2025 | 18,3916 | 18,6096 | 17,7559 | 17,7559 |
| 23.04.2025 | 17,8739 | 18,1192 | 17,6469 | 17,8467 |
| 24.04.2025 | 17,9466 | 17,992 | 17,7649 | 17,7831 |
| 27.04.2025 | 17,7831 | 18,5914 | 17,7559 | 17,9557 |
| 28.04.2025 | 18,0283 | 18,4825 | 17,8376 | 17,9012 |
| 29.04.2025 | 17,9012 | 18,2009 | 17,3926 | 17,5288 |
| 01.05.2025 | 17,547 | 17,774 | 17,3835 | 17,3926 |
| 04.05.2025 | 17,4289 | 17,6015 | 17,2109 | 17,2291 |
| 05.05.2025 | 17,2291 | 17,7014 | 17,1474 | 17,2654 |
| 06.05.2025 | 17,7195 | 18,437 | 17,3199 | 17,3199 |
| 07.05.2025 | 17,3744 | 18,0102 | 16,9566 | 17,4198 |
| 08.05.2025 | 17,4289 | 17,8013 | 17,2563 | 17,4834 |
| 11.05.2025 | 17,5379 | 17,7559 | 17,1655 | 17,2745 |
| 12.05.2025 | 17,1928 | 17,1928 | 16,8022 | 16,8476 |
| 13.05.2025 | 16,8476 | 17,002 | 16,5752 | 16,5752 |
| 14.05.2025 | 16,7568 | 16,9748 | 16,5933 | 16,6478 |
| 15.05.2025 | 16,6751 | 17,0474 | 16,6387 | 16,7205 |
| 19.05.2025 | 16,7477 | 16,8567 | 16,4843 | 16,4843 |
| 20.05.2025 | 16,4753 | 17,1655 | 16,3572 | 16,557 |
| 21.05.2025 | 16,557 | 16,7568 | 16,5207 | 16,6115 |
| 22.05.2025 | 16,6115 | 16,7841 | 16,5025 | 16,5025 |
| 25.05.2025 | 16,557 | 16,7296 | 16,2936 | 16,2936 |
| 26.05.2025 | 16,4117 | 16,5116 | 16,1665 | 16,1665 |
| 27.05.2025 | 16,1756 | 16,2845 | 15,7124 | 15,7305 |
| 28.05.2025 | 15,7396 | 15,9667 | 15,2037 | 15,3218 |
| 29.05.2025 | 15,3218 | 16,003 | 15,1129 | 16,003 |
| 01.06.2025 | 16,003 | 16,003 | 15,3127 | 15,3491 |
| 02.06.2025 | 15,3581 | 15,6034 | 15,3218 | 15,3672 |
| 03.06.2025 | 15,4944 | 16,1029 | 15,4217 | 15,8304 |
| 04.06.2025 | 15,8486 | 16,3663 | 15,8123 | 16,1301 |
| 09.06.2025 | 16,1301 | 16,7931 | 16,1029 | 16,4208 |
| 10.06.2025 | 16,4208 | 16,8113 | 16,4117 | 16,4389 |
| 11.06.2025 | 16,7387 | 17,5288 | 16,557 | 16,5752 |
| 12.06.2025 | 17,5288 | 18,1646 | 17,1655 | 17,6196 |
| 15.06.2025 | 17,9375 | 19,3816 | 17,9375 | 19,3816 |
| 16.06.2025 | 20,09 | 21,3161 | 19,981 | 21,3161 |
| 17.06.2025 | 23,4323 | 23,4323 | 23,4323 | 23,4323 |
| 18.06.2025 | 25,771 | 25,771 | 21,0891 | 21,0891 |
| 19.06.2025 | 19,6995 | 20,8893 | 18,982 | 18,982 |
| 22.06.2025 | 19,981 | 20,8802 | 19,8448 | 20,8802 |
| 23.06.2025 | 18,8003 | 21,0981 | 18,8003 | 18,8003 |
| 24.06.2025 | 18,8003 | 19,5905 | 17,1655 | 17,4925 |
| 25.06.2025 | 17,5379 | 17,7649 | 16,448 | 16,4934 |
| 26.06.2025 | 16,6206 | 17,7195 | 16,4843 | 16,775 |
| 29.06.2025 | 16,7931 | 16,9748 | 16,3118 | 16,4208 |
| 30.06.2025 | 16,4753 | 16,5479 | 16,1574 | 16,2391 |
| 01.07.2025 | 16,2482 | 16,4753 | 16,0666 | 16,0756 |
| 02.07.2025 | 16,1937 | 16,3481 | 16,0756 | 16,1301 |
| 03.07.2025 | 16,1665 | 16,6115 | 16,0575 | 16,2936 |
| 06.07.2025 | 16,1846 | 16,3844 | 16,0666 | 16,0756 |
| 07.07.2025 | 16,1665 | 16,23 | 15,676 | 15,676 |
| 08.07.2025 | 15,676 | 15,785 | 15,6397 | 15,6942 |
| 09.07.2025 | 15,7578 | 16,0484 | 15,7033 | 15,7305 |
| 10.07.2025 | 15,7305 | 15,8213 | 15,4308 | 15,5035 |
| 13.07.2025 | 15,6124 | 15,6942 | 15,449 | 15,5943 |
| 15.07.2025 | 15,5943 | 17,1474 | 15,567 | 17,1474 |
| 16.07.2025 | 16,7387 | 17,5016 | 16,3844 | 16,5752 |
| 17.07.2025 | 16,884 | 17,6106 | 16,884 | 17,0474 |
| 20.07.2025 | 17,3018 | 17,6741 | 17,0293 | 17,3926 |
| 21.07.2025 | 17,3926 | 17,4925 | 16,9475 | 16,9748 |
| 22.07.2025 | 16,993 | 17,5016 | 16,993 | 17,1292 |
| 23.07.2025 | 17,1928 | 17,2109 | 16,8476 | 16,9839 |
| 24.07.2025 | 16,993 | 17,4289 | 16,9294 | 17,2473 |
| 27.07.2025 | 17,2836 | 17,4107 | 16,6932 | 17,0656 |
| 28.07.2025 | 17,0747 | 17,1564 | 16,4843 | 16,4843 |
| 29.07.2025 | 16,4753 | 16,6024 | 16,0484 | 16,0938 |
| 30.07.2025 | 16,1029 | 16,4299 | 16,0575 | 16,3481 |
| 31.07.2025 | 16,3935 | 16,4843 | 16,2573 | 16,3118 |
| 03.08.2025 | 16,3844 | 16,6115 | 16,2664 | 16,6115 |
| 04.08.2025 | 16,6206 | 16,666 | 16,3572 | 16,3754 |
| 05.08.2025 | 16,3935 | 17,3108 | 16,3027 | 17,0474 |
| 06.08.2025 | 17,0747 | 17,3744 | 16,8113 | 16,9021 |
| 07.08.2025 | 16,9021 | 17,2473 | 16,8113 | 16,8931 |
| 10.08.2025 | 16,9294 | 17,0202 | 16,5752 | 16,5843 |
| 11.08.2025 | 16,5933 | 16,6842 | 16,448 | 16,5479 |
| 12.08.2025 | 16,557 | 17,3018 | 16,4208 | 17,002 |
| 13.08.2025 | 16,9839 | 17,1474 | 16,4117 | 16,4299 |
| 14.08.2025 | 16,448 | 16,8386 | 16,3935 | 16,775 |
| 17.08.2025 | 16,9112 | 17,1564 | 16,775 | 17,1201 |
| 18.08.2025 | 17,2563 | 17,5197 | 17,002 | 17,0747 |
| 19.08.2025 | 16,8658 | 16,9021 | 16,3754 | 16,6206 |
| 20.08.2025 | 16,6478 | 16,7841 | 16,5116 | 16,6478 |
| 21.08.2025 | 16,6569 | 17,1201 | 16,5933 | 16,9203 |
| 24.08.2025 | 17,111 | 17,3472 | 17,002 | 17,1655 |
| 25.08.2025 | 17,2563 | 18,1192 | 17,0384 | 17,5742 |
| 26.08.2025 | 17,5833 | 19,1182 | 17,4652 | 18,2736 |
| 27.08.2025 | 18,3644 | 18,9456 | 17,665 | 18,1646 |
| 28.08.2025 | 18,437 | 19,1091 | 17,8921 | 18,8367 |
| 31.08.2025 | 18,8821 | 19,1636 | 18,0556 | 18,0556 |
| 01.09.2025 | 18,1646 | 18,6368 | 17,2473 | 17,5288 |
| 02.09.2025 | 17,5288 | 18,7549 | 17,3108 | 18,2917 |
| 03.09.2025 | 18,2917 | 18,9729 | 18,2917 | 18,8094 |
| 04.09.2025 | 18,8912 | 18,9093 | 17,774 | 17,774 |
| 07.09.2025 | 17,4925 | 17,5924 | 17,0111 | 17,4198 |
| 08.09.2025 | 17,438 | 18,437 | 17,3472 | 17,9103 |
| 09.09.2025 | 18,437 | 18,9093 | 18,1827 | 18,2191 |
| 10.09.2025 | 18,319 | 18,5914 | 17,5197 | 17,547 |
| 11.09.2025 | 17,5016 | 17,6378 | 17,0747 | 17,0747 |
| 14.09.2025 | 17,0747 | 18,2191 | 16,6478 | 18,1192 |
| 15.09.2025 | 18,2372 | 19,9265 | 18,2372 | 19,9265 |
| 16.09.2025 | 20,417 | 20,417 | 18,6732 | 18,6913 |
| 17.09.2025 | 18,8185 | 19,5269 | 18,5369 | 19,091 |
| 18.09.2025 | 19,0728 | 19,9901 | 19,0001 | 19,7903 |
| 21.09.2025 | 20,2807 | 21,3525 | 20,2807 | 21,0618 |
| 22.09.2025 | 21,0618 | 21,525 | 20,6531 | 21,0709 |
| 23.09.2025 | 21,08 | 22,0245 | 20,862 | 21,2344 |
| 24.09.2025 | 21,3434 | 21,4887 | 20,0991 | 20,2535 |
| 25.09.2025 | 20,4351 | 20,4806 | 19,4997 | 19,5814 |
| 28.09.2025 | 19,4724 | 19,6268 | 18,8821 | 19,1 |
| 29.09.2025 | 19,1 | 19,2181 | 18,437 | 18,764 |
| 30.09.2025 | 18,764 | 19,2 | 18,2009 | 18,9638 |
| 01.10.2025 | 19,0456 | 19,1455 | 18,5369 | 18,6368 |
| 02.10.2025 | 18,655 | 18,8003 | 18,3281 | 18,437 |
| 05.10.2025 | 18,5279 | 18,5914 | 17,656 | 17,7105 |
| 06.10.2025 | 17,7377 | 18,0828 | 17,5833 | 17,8921 |
| 07.10.2025 | 17,8376 | 18,101 | 17,5288 | 17,5288 |
| 08.10.2025 | 17,5288 | 17,7922 | 17,3199 | 17,4017 |
| 09.10.2025 | 17,4289 | 17,547 | 17,1655 | 17,3018 |
| 12.10.2025 | 17,2563 | 17,2563 | 16,7114 | 16,7659 |
| 13.10.2025 | 16,8022 | 17,1019 | 16,3481 | 16,3754 |
| 14.10.2025 | 16,4208 | 16,8295 | 16,4117 | 16,5752 |
| 15.10.2025 | 16,6297 | 16,8658 | 16,3663 | 16,5661 |
| 16.10.2025 | 16,6842 | 16,7114 | 15,8577 | 16,0847 |
| 19.10.2025 | 16,1211 | 16,3754 | 15,8758 | 16,1665 |
| 20.10.2025 | 16,1846 | 16,5388 | 16,1301 | 16,1937 |
| 21.10.2025 | 16,1574 | 16,6478 | 16,1211 | 16,1211 |
| 22.10.2025 | 16,1211 | 16,4026 | 16,0847 | 16,1665 |
| 23.10.2025 | 16,1756 | 16,7931 | 16,1756 | 16,6478 |
| 26.10.2025 | 16,6569 | 17,883 | 16,6024 | 17,0929 |
| 27.10.2025 | 17,0929 | 17,4017 | 16,7477 | 16,7477 |
| 29.10.2025 | 16,8476 | 17,3835 | 16,7931 | 16,9748 |
| 30.10.2025 | 17,002 | 17,3744 | 16,7568 | 17,3018 |
| 02.11.2025 | 17,329 | 17,9375 | 17,3018 | 17,5651 |
| 03.11.2025 | 17,7105 | 17,7649 | 16,993 | 17,1474 |
| 04.11.2025 | 17,1655 | 17,3744 | 17,0656 | 17,2654 |
| 05.11.2025 | 17,2654 | 17,5016 | 17,1928 | 17,3472 |
| 06.11.2025 | 17,5016 | 17,5106 | 16,775 | 16,9294 |
| 09.11.2025 | 16,9294 | 17,1746 | 16,7387 | 16,8022 |
| 10.11.2025 | 16,8022 | 16,8204 | 16,003 | 16,2936 |
| 11.11.2025 | 16,3209 | 16,6024 | 16,0756 | 16,1756 |
| 12.11.2025 | 16,221 | 16,3209 | 15,9667 | 16,0212 |
| 13.11.2025 | 15,9939 | 16,7659 | 15,894 | 15,9848 |
| 16.11.2025 | 16,0756 | 16,5116 | 16,0756 | 16,4571 |
| 17.11.2025 | 16,4026 | 16,4389 | 16,0756 | 16,1392 |
| 18.11.2025 | 16,1392 | 16,3209 | 16,0938 | 16,221 |
| 19.11.2025 | 16,2573 | 16,5116 | 16,1029 | 16,221 |
| 20.11.2025 | 16,2755 | 16,4026 | 16,1029 | 16,1392 |
| 23.11.2025 | 16,1743 | 16,3469 | 16,0561 | 16,1016 |
| 24.11.2025 | 16,1561 | 16,5559 | 15,8653 | 16,5559 |
| 25.11.2025 | 16,3832 | 16,4469 | 16,038 | 16,038 |
| 26.11.2025 | 16,0016 | 16,1379 | 15,8835 | 15,8835 |
| 27.11.2025 | 15,8835 | 15,9653 | 15,7472 | 15,8471 |
| 30.11.2025 | 15,838 | 16,038 | 15,829 | 15,9834 |
| 01.12.2025 | 15,9925 | 16,1288 | 15,9289 | 16,0198 |
| 02.12.2025 | 16,0198 | 16,1924 | 15,9107 | 16,0198 |
| 03.12.2025 | 16,147 | 16,3923 | 15,9925 | 16,038 |
| 04.12.2025 | 16,047 | 16,3287 | 15,9653 | 16,2197 |
| 07.12.2025 | 16,356 | 16,356 | 16,1288 | 16,2379 |
| 08.12.2025 | 16,2742 | 17,0738 | 16,2742 | 17,0375 |
| 09.12.2025 | 16,9012 | 17,2283 | 16,5832 | 16,5832 |
| 10.12.2025 | 16,5377 | 16,9284 | 16,4469 | 16,6286 |
| 11.12.2025 | 16,8376 | 16,9466 | 16,5377 | 16,8194 |
| 14.12.2025 | 16,8467 | 16,983 | 16,6558 | 16,674 |
| 15.12.2025 | 16,674 | 16,7467 | 16,2651 | 16,2833 |
| 16.12.2025 | 16,2924 | 16,3832 | 16,1288 | 16,1743 |
| 17.12.2025 | 16,3287 | 16,4923 | 16,147 | 16,2651 |
| 18.12.2025 | 16,2651 | 16,4741 | 16,147 | 16,3742 |
| 21.12.2025 | 16,4469 | 16,7649 | 16,2651 | 16,3106 |
| 22.12.2025 | 16,3196 | 16,7831 | 16,2106 | 16,6195 |
| 23.12.2025 | 16,5909 | 16,9 | 16,3909 | 16,7818 |
| 24.12.2025 | 17 | 17,0091 | 16,6364 | 16,7545 |
| 25.12.2025 | 16,7545 | 16,9909 | 16,6455 | 16,7091 |
| 28.12.2025 | 16,7091 | 16,8091 | 15,9545 | 16,0182 |
| 29.12.2025 | 16,0182 | 16,3636 | 15,8818 | 16,0727 |
| 30.12.2025 | 16,0727 | 16,2364 | 16,0091 | 16,1 |