SDTTR
SDT UZAY VE SAVUNMA TEKNOLOJİLERİ A.Ş.
18:10:01
247.6 ₺
-5.150 (%-2.04)
Önceki Kapanış: 252.75·
Volatilite: 3.660
Düşük₺247
Yüksek₺256.25
Piyasa Verileri
Spot Piyasa
A:247.6
S:247.9
Önceki haftaya göre (WoW)
+0.24%
Önceki aya göre (MoM)
-1.35%
Yılbaşından bugüne (YTD)
+39.81%
Önceki yıla göre (YoY)
-3.94%
SDTTR: SDT UZAY VE SAVUNMA TEKNOLOJİLERİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 208,0119
KAPANIŞ 207,6216
En Düşük
DÜŞÜK 34,643
En Yüksek
YÜKSEK 463,453
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2023 | 34,643 | 34,643 | 34,643 | 34,643 |
| 04.01.2023 | 38,1073 | 38,1073 | 38,1073 | 38,1073 |
| 05.01.2023 | 41,9061 | 41,9061 | 41,9061 | 41,9061 |
| 08.01.2023 | 46,0791 | 46,0791 | 46,0791 | 46,0791 |
| 09.01.2023 | 50,6851 | 50,6851 | 50,6851 | 50,6851 |
| 10.01.2023 | 55,7537 | 55,7537 | 55,7537 | 55,7537 |
| 11.01.2023 | 61,3142 | 61,3142 | 61,3142 | 61,3142 |
| 12.01.2023 | 67,4161 | 67,4161 | 65,8413 | 67,4161 |
| 15.01.2023 | 70,024 | 74,1576 | 68,1541 | 74,1576 |
| 16.01.2023 | 81,539 | 81,539 | 80,5056 | 81,539 |
| 17.01.2023 | 89,6583 | 89,6583 | 89,6583 | 89,6583 |
| 18.01.2023 | 96,449 | 98,6144 | 91,8729 | 98,6144 |
| 19.01.2023 | 107,2751 | 108,4561 | 101,9606 | 108,4561 |
| 22.01.2023 | 111,1134 | 117,6091 | 103,3385 | 108,7514 |
| 23.01.2023 | 105,7989 | 106,8814 | 97,8764 | 97,8764 |
| 24.01.2023 | 97,7286 | 107,5704 | 93,9887 | 107,5704 |
| 25.01.2023 | 113,9676 | 118,2979 | 109,342 | 118,2979 |
| 26.01.2023 | 120,9552 | 130,1081 | 120,8567 | 130,1081 |
| 29.01.2023 | 133,0605 | 141,2292 | 117,117 | 133,8479 |
| 30.01.2023 | 131,3873 | 131,3873 | 120,4631 | 120,4631 |
| 31.01.2023 | 108,4561 | 117,7075 | 108,4561 | 108,4561 |
| 01.02.2023 | 98,6144 | 106,1925 | 97,6303 | 99,4017 |
| 02.02.2023 | 100,6813 | 103,7321 | 91,8729 | 99,4017 |
| 05.02.2023 | 89,4615 | 96,3016 | 89,4615 | 89,4615 |
| 06.02.2023 | 89,4123 | 89,4123 | 80,5547 | 80,5547 |
| 14.02.2023 | 79,9151 | 88,379 | 75,9291 | 85,574 |
| 15.02.2023 | 85,7217 | 89,9044 | 77,0609 | 78,3403 |
| 16.02.2023 | 74,8959 | 83,1628 | 71,2543 | 71,697 |
| 19.02.2023 | 70,8607 | 73,4196 | 68,8922 | 70,7623 |
| 20.02.2023 | 70,7623 | 77,799 | 68,9416 | 75,6339 |
| 21.02.2023 | 74,01 | 83,1628 | 73,5671 | 83,1628 |
| 22.02.2023 | 86,1154 | 91,4791 | 84,7866 | 91,4791 |
| 23.02.2023 | 93,4966 | 99,9924 | 84,8852 | 93,0046 |
| 26.02.2023 | 90,7901 | 98,1223 | 90,1504 | 94,3331 |
| 27.02.2023 | 95,9572 | 97,0889 | 90,8393 | 92,7586 |
| 28.02.2023 | 92,7586 | 95,7603 | 90,5935 | 91,8235 |
| 01.03.2023 | 92,365 | 93,3491 | 86,2138 | 86,3615 |
| 02.03.2023 | 86,1154 | 92,611 | 83,8517 | 88,9694 |
| 05.03.2023 | 89,7569 | 92,5127 | 88,6249 | 89,7569 |
| 06.03.2023 | 89,9044 | 94,9238 | 88,5759 | 90,5441 |
| 07.03.2023 | 90,249 | 99,5985 | 89,806 | 99,5985 |
| 08.03.2023 | 103,7321 | 109,5388 | 99,1065 | 100,3859 |
| 09.03.2023 | 98,4176 | 106,0942 | 96,449 | 101,8623 |
| 12.03.2023 | 103,1416 | 111,9993 | 102,5511 | 111,9993 |
| 13.03.2023 | 112,1961 | 122,5298 | 110,0308 | 115,247 |
| 14.03.2023 | 115,739 | 126,7617 | 115,739 | 126,7617 |
| 15.03.2023 | 130,6002 | 139,3593 | 130,5016 | 139,3593 |
| 16.03.2023 | 143,1975 | 152,0552 | 136,1115 | 145,5596 |
| 19.03.2023 | 142,3118 | 149,0041 | 131,0922 | 131,0922 |
| 20.03.2023 | 126,7617 | 142,2135 | 119,479 | 134,3399 |
| 21.03.2023 | 135,9147 | 142,8039 | 129,1239 | 129,1239 |
| 22.03.2023 | 129,1239 | 134,2415 | 123,3173 | 124,3997 |
| 23.03.2023 | 126,0728 | 136,8004 | 123,2188 | 134,8321 |
| 26.03.2023 | 135,3242 | 137,5878 | 128,2381 | 128,2381 |
| 27.03.2023 | 127,746 | 127,746 | 116,92 | 120,0695 |
| 28.03.2023 | 119,2821 | 130,2064 | 113,8692 | 120,1678 |
| 29.03.2023 | 121,7425 | 132,1749 | 121,5456 | 132,1749 |
| 30.03.2023 | 141,3276 | 143,8865 | 134,3399 | 137,2926 |
| 02.04.2023 | 137,9814 | 139,9497 | 125,4824 | 126,1714 |
| 03.04.2023 | 126,7617 | 128,0412 | 113,5739 | 114,1643 |
| 04.04.2023 | 114,8532 | 123,2188 | 114,8532 | 118,5931 |
| 05.04.2023 | 118,5931 | 124,1047 | 116,4279 | 119,2821 |
| 06.04.2023 | 118,9868 | 121,4474 | 114,1643 | 115,936 |
| 09.04.2023 | 116,0342 | 118,8884 | 114,6564 | 116,3296 |
| 10.04.2023 | 117,117 | 117,9041 | 111,4086 | 111,9993 |
| 11.04.2023 | 111,9993 | 118,3964 | 110,523 | 113,2785 |
| 12.04.2023 | 113,4754 | 115,1487 | 111,2119 | 112,1961 |
| 13.04.2023 | 112,1961 | 115,0501 | 110,3262 | 111,8022 |
| 16.04.2023 | 111,9007 | 112,7864 | 104,3226 | 105,0115 |
| 17.04.2023 | 103,6336 | 114,4597 | 102,1574 | 110,2276 |
| 18.04.2023 | 110,3262 | 111,2119 | 105,6021 | 105,8972 |
| 19.04.2023 | 106,291 | 106,783 | 103,5353 | 104,2242 |
| 23.04.2023 | 104,2242 | 108,161 | 103,0433 | 103,8306 |
| 24.04.2023 | 103,8306 | 104,7164 | 98,7128 | 99,4017 |
| 25.04.2023 | 99,4017 | 101,7637 | 95,1697 | 95,4651 |
| 26.04.2023 | 95,4651 | 102,3544 | 94,973 | 100,6813 |
| 27.04.2023 | 100,2874 | 102,7479 | 95,3175 | 95,8094 |
| 01.05.2023 | 95,9572 | 97,2366 | 86,5091 | 86,5091 |
| 02.05.2023 | 86,5091 | 86,9028 | 78,7341 | 81,1454 |
| 03.05.2023 | 80,9976 | 89,2156 | 79,7183 | 85,5249 |
| 04.05.2023 | 85,574 | 86,9028 | 81,539 | 82,1786 |
| 07.05.2023 | 82,9168 | 84,3931 | 79,4721 | 81,8341 |
| 08.05.2023 | 81,6864 | 83,6551 | 77,6515 | 77,7006 |
| 09.05.2023 | 77,5531 | 81,5881 | 75,5846 | 78,7341 |
| 10.05.2023 | 78,6355 | 84,4423 | 76,864 | 81,8834 |
| 11.05.2023 | 82,0803 | 86,6075 | 80,7023 | 83,4581 |
| 14.05.2023 | 80,2103 | 90,5441 | 78,7832 | 86,1154 |
| 15.05.2023 | 86,7059 | 94,727 | 86,7059 | 94,727 |
| 16.05.2023 | 100,7795 | 104,1256 | 97,3351 | 104,1256 |
| 17.05.2023 | 106,0942 | 112,1961 | 100,0907 | 103,8306 |
| 21.05.2023 | 104,3226 | 114,1643 | 104,3226 | 114,1643 |
| 22.05.2023 | 116,1327 | 123,8093 | 114,6564 | 117,0185 |
| 23.05.2023 | 117,117 | 118,0027 | 106,0942 | 109,342 |
| 24.05.2023 | 109,2434 | 116,7233 | 106,6845 | 112,6882 |
| 25.05.2023 | 113,2785 | 115,8375 | 111,2119 | 114,066 |
| 28.05.2023 | 118,1011 | 125,3839 | 117,7075 | 125,3839 |
| 29.05.2023 | 130,1081 | 132,3715 | 124,203 | 125,4824 |
| 30.05.2023 | 125,3839 | 128,1396 | 120,0695 | 120,5615 |
| 31.05.2023 | 120,8567 | 125,3839 | 120,2663 | 121,0537 |
| 01.06.2023 | 123,0219 | 123,6125 | 119,0851 | 122,2345 |
| 04.06.2023 | 123,514 | 124,4983 | 120,9552 | 121,4474 |
| 05.06.2023 | 121,6441 | 121,9395 | 116,4279 | 116,6248 |
| 06.06.2023 | 117,117 | 122,5298 | 115,739 | 118,8884 |
| 07.06.2023 | 118,8884 | 119,8725 | 114,2627 | 114,6564 |
| 08.06.2023 | 115,0501 | 117,3137 | 113,1801 | 113,6723 |
| 11.06.2023 | 114,1643 | 116,5264 | 111,8022 | 111,9993 |
| 12.06.2023 | 111,9993 | 112,1961 | 105,5036 | 105,5036 |
| 13.06.2023 | 105,5036 | 116,0342 | 104,5195 | 116,0342 |
| 14.06.2023 | 119,9711 | 120,0695 | 111,015 | 111,8022 |
| 15.06.2023 | 112,1847 | 119,8875 | 111,6909 | 114,3572 |
| 18.06.2023 | 114,2586 | 116,2336 | 107,642 | 107,642 |
| 19.06.2023 | 107,5433 | 113,4686 | 104,6794 | 110,4072 |
| 20.06.2023 | 111,3946 | 113,0735 | 107,0495 | 108,1358 |
| 21.06.2023 | 108,1358 | 112,481 | 107,0495 | 110,4072 |
| 22.06.2023 | 111,3946 | 113,3698 | 109,7158 | 111,8884 |
| 25.06.2023 | 112,2833 | 117,3198 | 112,1847 | 114,5548 |
| 26.06.2023 | 114,456 | 118,2087 | 112,7771 | 115,1474 |
| 02.07.2023 | 116,7274 | 123,8376 | 116,7274 | 120,7762 |
| 03.07.2023 | 120,9737 | 121,6651 | 117,0236 | 117,6161 |
| 04.07.2023 | 119,3936 | 123,3439 | 118,2087 | 119,5913 |
| 05.07.2023 | 120,085 | 123,1465 | 118,9987 | 120,3813 |
| 06.07.2023 | 120,875 | 132,3305 | 118,9987 | 125,2202 |
| 09.07.2023 | 128,3804 | 137,6632 | 128,3804 | 137,6632 |
| 10.07.2023 | 142,7985 | 149,9088 | 137,2683 | 143,4897 |
| 11.07.2023 | 143,3909 | 143,4897 | 136,7744 | 136,7744 |
| 12.07.2023 | 136,2807 | 150,4026 | 134,7993 | 143,1934 |
| 13.07.2023 | 143,1934 | 144,3785 | 138,2558 | 139,1445 |
| 16.07.2023 | 141,7121 | 147,5385 | 139,5395 | 142,5021 |
| 17.07.2023 | 142,9958 | 144,7735 | 129,4666 | 133,9105 |
| 18.07.2023 | 133,8117 | 147,2424 | 129,9603 | 147,2424 |
| 19.07.2023 | 152,0813 | 161,9568 | 152,0813 | 161,9568 |
| 20.07.2023 | 168,7707 | 178,1523 | 163,043 | 178,1523 |
| 23.07.2023 | 187,0403 | 195,9282 | 182,7937 | 195,9282 |
| 24.07.2023 | 201,4584 | 211,1362 | 176,3748 | 197,4095 |
| 25.07.2023 | 197,4095 | 211,9263 | 182,2015 | 194,9406 |
| 26.07.2023 | 202,9396 | 214,3951 | 197,607 | 214,3951 |
| 27.07.2023 | 227,1344 | 235,8247 | 224,6657 | 235,8247 |
| 30.07.2023 | 232,6646 | 259,1307 | 224,8631 | 251,7242 |
| 31.07.2023 | 251,5267 | 269,5001 | 239,0837 | 246,0952 |
| 01.08.2023 | 246,0952 | 255,2795 | 235,6272 | 246,2927 |
| 02.08.2023 | 246,2927 | 270,8825 | 243,3301 | 270,8825 |
| 03.08.2023 | 275,0303 | 297,9412 | 275,0303 | 297,9412 |
| 06.08.2023 | 312,853 | 327,6662 | 306,1377 | 327,6662 |
| 07.08.2023 | 344,6518 | 360,2549 | 327,6662 | 346,3308 |
| 08.08.2023 | 350,577 | 380,8945 | 348,7007 | 380,8945 |
| 09.08.2023 | 400,9416 | 418,9149 | 380,8945 | 418,9149 |
| 10.08.2023 | 431,5553 | 458,2191 | 419,9025 | 438,7646 |
| 13.08.2023 | 438,7646 | 463,453 | 394,9177 | 394,9177 |
| 14.08.2023 | 382,0796 | 382,1783 | 355,5148 | 355,5148 |
| 15.08.2023 | 319,9632 | 330,3325 | 319,9632 | 319,9632 |
| 16.08.2023 | 298,4348 | 351,9596 | 289,547 | 351,9596 |
| 17.08.2023 | 363,6125 | 387,1161 | 359,9587 | 387,1161 |
| 20.08.2023 | 391,0663 | 419,6063 | 390,0786 | 399,4604 |
| 21.08.2023 | 399,4604 | 415,7548 | 365,884 | 379,9071 |
| 22.08.2023 | 379,9071 | 384,0547 | 349,2933 | 356,4036 |
| 23.08.2023 | 354,5273 | 389,0911 | 341,4916 | 364,7977 |
| 24.08.2023 | 365,3902 | 374,5743 | 342,1829 | 356,2061 |
| 27.08.2023 | 356,6999 | 377,2407 | 350,182 | 361,6375 |
| 28.08.2023 | 361,835 | 383,166 | 348,7995 | 360,9463 |
| 30.08.2023 | 362,9213 | 377,2407 | 358,3786 | 368,3528 |
| 31.08.2023 | 372,303 | 373,6855 | 359,9587 | 361,7363 |
| 03.09.2023 | 361,7363 | 392,5475 | 350,6758 | 372,8955 |
| 04.09.2023 | 372,8955 | 410,1258 | 362,4276 | 410,1258 |
| 05.09.2023 | 415,7548 | 450,2201 | 413,681 | 421,7788 |
| 06.09.2023 | 421,7788 | 434,518 | 391,7574 | 404,3981 |
| 07.09.2023 | 404,3981 | 410,8171 | 379,117 | 386,6224 |
| 10.09.2023 | 387,0174 | 395,0165 | 360,4525 | 364,1064 |
| 11.09.2023 | 364,1064 | 377,7344 | 346,627 | 364,1064 |
| 12.09.2023 | 364,1064 | 382,1783 | 358,7737 | 360,8475 |
| 13.09.2023 | 360,8475 | 364,5013 | 336,4552 | 357,7862 |
| 14.09.2023 | 359,9587 | 383,0671 | 354,8234 | 372,303 |
| 17.09.2023 | 376,8456 | 387,511 | 346,5281 | 346,5281 |
| 18.09.2023 | 346,5281 | 381,0921 | 341,1954 | 381,0921 |
| 19.09.2023 | 387,4123 | 397,0903 | 360,5513 | 365,0939 |
| 20.09.2023 | 372,303 | 387,511 | 358,5761 | 374,673 |
| 21.09.2023 | 381,6845 | 402,1268 | 377,1419 | 387,511 |
| 24.09.2023 | 396,004 | 421,2851 | 391,0663 | 404,8918 |
| 25.09.2023 | 405,3858 | 409,8296 | 380,6971 | 382,1783 |
| 26.09.2023 | 382,1783 | 392,9426 | 374,2781 | 375,4631 |
| 27.09.2023 | 376,2531 | 381,0921 | 363,3164 | 365,4891 |
| 28.09.2023 | 365,3902 | 377,1419 | 360,5513 | 370,3279 |
| 01.10.2023 | 371,0192 | 378,722 | 365,884 | 365,884 |
| 02.10.2023 | 366,3778 | 374,7719 | 361,9337 | 366,7727 |
| 03.10.2023 | 367,3653 | 371,9081 | 356,996 | 357,6875 |
| 04.10.2023 | 357,6875 | 374,2781 | 355,811 | 366,6739 |
| 05.10.2023 | 366,3778 | 366,3778 | 359,1687 | 359,2674 |
| 08.10.2023 | 364,4027 | 395,1151 | 364,4027 | 395,1151 |
| 09.10.2023 | 413,4835 | 433,4317 | 396,4978 | 396,9915 |
| 10.10.2023 | 408,3483 | 413,2859 | 375,2658 | 376,4508 |
| 11.10.2023 | 378,9196 | 406,3731 | 372,5005 | 379,3145 |
| 12.10.2023 | 381,981 | 396,004 | 374,2781 | 377,2407 |
| 15.10.2023 | 380,2033 | 384,9436 | 350,6758 | 352,1571 |
| 16.10.2023 | 352,5521 | 370,3279 | 342,5781 | 359,2674 |
| 17.10.2023 | 361,2425 | 388,4988 | 357,5887 | 357,9836 |
| 18.10.2023 | 361,4401 | 364,8964 | 348,602 | 352,1571 |
| 19.10.2023 | 360,4525 | 364,3039 | 327,6662 | 331,6163 |
| 22.10.2023 | 332,6039 | 346,3308 | 317,0994 | 333,1963 |
| 23.10.2023 | 336,1589 | 340,2079 | 328,4561 | 335,7641 |
| 24.10.2023 | 338,7266 | 344,1581 | 302,1877 | 302,6814 |
| 25.10.2023 | 302,6814 | 321,2472 | 296,2623 | 314,4331 |
| 26.10.2023 | 314,8158 | 316,0023 | 300,6768 | 308,8834 |
| 29.10.2023 | 308,2902 | 333,7009 | 304,2363 | 316,8923 |
| 30.10.2023 | 316,8923 | 320,0562 | 303,0498 | 305,5216 |
| 31.10.2023 | 307,499 | 311,4543 | 290,2952 | 298,3039 |
| 01.11.2023 | 299,0948 | 308,389 | 296,9197 | 303,1488 |
| 02.11.2023 | 303,3464 | 305,3239 | 296,6229 | 302,5554 |
| 05.11.2023 | 306,5104 | 316,1506 | 303,0498 | 310,4654 |
| 06.11.2023 | 310,4654 | 329,2515 | 305,0273 | 312,4429 |
| 07.11.2023 | 314,9149 | 320,1057 | 308,4878 | 312,4429 |
| 08.11.2023 | 308,735 | 314,1732 | 302,5554 | 312,6901 |
| 09.11.2023 | 316,3979 | 328,5101 | 308,735 | 308,9822 |
| 12.11.2023 | 308,9822 | 312,6901 | 292,6681 | 292,6681 |
| 13.11.2023 | 292,9153 | 298,3533 | 284,758 | 290,1961 |
| 14.11.2023 | 298,6006 | 319,1169 | 298,6006 | 319,1169 |
| 15.11.2023 | 332,2179 | 351,0039 | 315,4091 | 315,4091 |
| 16.11.2023 | 317,1394 | 332,9593 | 311,4543 | 318,3753 |
| 19.11.2023 | 323,319 | 330,2403 | 320,3528 | 322,8247 |
| 20.11.2023 | 325,2965 | 325,5438 | 312,4429 | 315,9035 |
| 21.11.2023 | 316,1506 | 321,0944 | 312,6901 | 314,1732 |
| 22.11.2023 | 314,1732 | 319,1169 | 309,4767 | 309,4767 |
| 23.11.2023 | 310,3549 | 322,7296 | 309,365 | 311,5924 |
| 26.11.2023 | 311,8398 | 317,2847 | 307,88 | 307,88 |
| 27.11.2023 | 310,1074 | 312,8299 | 302,9302 | 309,365 |
| 28.11.2023 | 311,3449 | 311,3449 | 296,7428 | 297,9803 |
| 29.11.2023 | 298,7228 | 308,8699 | 292,0404 | 308,8699 |
| 30.11.2023 | 309,365 | 311,8398 | 298,2278 | 299,7128 |
| 03.12.2023 | 302,1878 | 303,6727 | 291,5455 | 292,783 |
| 04.12.2023 | 292,783 | 303,4252 | 292,0404 | 296,4953 |
| 05.12.2023 | 296,4953 | 296,7428 | 285,3581 | 286,1006 |
| 06.12.2023 | 283,3782 | 296,4953 | 276,201 | 289,0705 |
| 07.12.2023 | 289,5656 | 291,793 | 284,8631 | 286,843 |
| 10.12.2023 | 286,843 | 287,0906 | 272,7361 | 273,2312 |
| 11.12.2023 | 273,2312 | 286,1006 | 268,5287 | 269,0238 |
| 12.12.2023 | 268,7763 | 268,7763 | 256,4016 | 258,3816 |
| 13.12.2023 | 259,8665 | 264,5689 | 254,4217 | 260,3615 |
| 14.12.2023 | 261,8464 | 273,7261 | 260,3615 | 266,3012 |
| 17.12.2023 | 265,3113 | 267,0437 | 248,7294 | 248,7294 |
| 18.12.2023 | 248,9769 | 264,0739 | 248,2345 | 254,6692 |
| 19.12.2023 | 252,4418 | 257,3916 | 247,393 | 248,4819 |
| 20.12.2023 | 248,4819 | 256,1542 | 245,2151 | 254,4217 |
| 21.12.2023 | 254,4217 | 264,0739 | 251,4517 | 254,4217 |
| 24.12.2023 | 254,4217 | 255,6591 | 234,6224 | 236,6023 |
| 25.12.2023 | 235,6124 | 241,5521 | 229,9695 | 237,6912 |
| 26.12.2023 | 238,0872 | 261,3514 | 232,6425 | 243,334 |
| 27.12.2023 | 243,631 | 265,3113 | 242,5421 | 251,6993 |
| 28.12.2023 | 251,9468 | 276,696 | 248,9769 | 268,5287 |