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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 287,7771
KAPANIŞ 286,0063
En Düşük
DÜŞÜK 206,8036
En Yüksek
YÜKSEK 462,81
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 272,4886 | 281,1508 | 263,3314 | 279,6659 |
| 02.01.2024 | 279,6659 | 281,3983 | 267,5388 | 269,5187 |
| 03.01.2024 | 268,2813 | 274,9635 | 265,3113 | 265,8063 |
| 04.01.2024 | 265,8063 | 292,288 | 265,3113 | 292,288 |
| 07.01.2024 | 299,7128 | 321,492 | 298,9702 | 308,8699 |
| 08.01.2024 | 306,89 | 320,7496 | 296,2478 | 304,9101 |
| 09.01.2024 | 304,9101 | 317,2847 | 300,9502 | 301,9402 |
| 10.01.2024 | 305,1576 | 319,5121 | 301,4452 | 311,0974 |
| 11.01.2024 | 311,8398 | 326,6894 | 311,8398 | 313,3248 |
| 14.01.2024 | 313,3248 | 320,5021 | 307,1376 | 310,6025 |
| 15.01.2024 | 310,6025 | 311,3449 | 302,9302 | 306,6425 |
| 16.01.2024 | 306,3951 | 311,8398 | 298,9702 | 299,4653 |
| 17.01.2024 | 299,4653 | 309,365 | 296,9903 | 301,9402 |
| 18.01.2024 | 303,1777 | 305,9 | 294,7629 | 296,0003 |
| 21.01.2024 | 296,0003 | 325,4519 | 292,5354 | 325,4519 |
| 22.01.2024 | 336,3415 | 357,8733 | 327,9268 | 357,8733 |
| 23.01.2024 | 368,268 | 384,6025 | 346,4887 | 348,7162 |
| 24.01.2024 | 351,4385 | 368,5155 | 347,4787 | 349,2112 |
| 25.01.2024 | 353,4185 | 356,3884 | 342,2814 | 343,5188 |
| 28.01.2024 | 349,7061 | 377,6727 | 344,5088 | 377,6727 |
| 29.01.2024 | 389,3048 | 397,967 | 370,0005 | 373,9603 |
| 30.01.2024 | 380,6426 | 381,88 | 367,0305 | 370,2479 |
| 31.01.2024 | 372,2279 | 376,4352 | 368,5155 | 375,6928 |
| 01.02.2024 | 377,6727 | 377,9202 | 369,258 | 370,2479 |
| 04.02.2024 | 367,2781 | 395,9871 | 366,7831 | 382,6225 |
| 05.02.2024 | 384,1075 | 420,7364 | 375,4452 | 420,7364 |
| 06.02.2024 | 435,5859 | 462,81 | 412,8165 | 412,8165 |
| 07.02.2024 | 414,0539 | 420,9839 | 402,4218 | 406,1343 |
| 08.02.2024 | 408,1142 | 437,5658 | 405,3918 | 419,0038 |
| 11.02.2024 | 428,9035 | 445,4855 | 424,2013 | 425,1913 |
| 12.02.2024 | 445,238 | 451,4253 | 407,1242 | 407,6192 |
| 13.02.2024 | 407,6192 | 423,2113 | 391,7798 | 411,0841 |
| 14.02.2024 | 411,0841 | 421,2313 | 407,8666 | 407,8666 |
| 15.02.2024 | 409,1041 | 410,8365 | 398,462 | 399,9469 |
| 18.02.2024 | 401,9269 | 409,8465 | 390,0472 | 392,0272 |
| 19.02.2024 | 392,0272 | 420,2414 | 387,5724 | 404,1543 |
| 20.02.2024 | 405,1443 | 410,0941 | 395,7396 | 401,9269 |
| 21.02.2024 | 404,8967 | 409,3516 | 396,2346 | 396,2346 |
| 22.02.2024 | 396,9771 | 414,549 | 395,9871 | 398,462 |
| 25.02.2024 | 405,8867 | 433,8533 | 400,9369 | 412,8165 |
| 26.02.2024 | 412,8165 | 413,064 | 391,5322 | 391,5322 |
| 27.02.2024 | 391,5322 | 401,6794 | 376,1878 | 376,1878 |
| 28.02.2024 | 376,1878 | 383,1175 | 357,3784 | 382,1276 |
| 29.02.2024 | 383,1175 | 391,2848 | 372,4753 | 373,4653 |
| 03.03.2024 | 375,1978 | 377,1778 | 358,6159 | 358,6159 |
| 04.03.2024 | 358,3683 | 368,5155 | 356,3884 | 360,1008 |
| 05.03.2024 | 360,1008 | 361,3382 | 348,2213 | 350,2012 |
| 06.03.2024 | 350,4485 | 363,3181 | 348,4686 | 358,3683 |
| 07.03.2024 | 359,6058 | 381,88 | 354,9034 | 357,1309 |
| 10.03.2024 | 363,5657 | 367,0305 | 345,4987 | 345,4987 |
| 11.03.2024 | 345,2513 | 355,3984 | 336,8365 | 344,0139 |
| 12.03.2024 | 346,4887 | 349,7061 | 335,5991 | 339,8064 |
| 13.03.2024 | 339,8064 | 342,2814 | 334,1142 | 337,5791 |
| 14.03.2024 | 338,074 | 340,3015 | 333,6192 | 335,1041 |
| 17.03.2024 | 338,569 | 339,3114 | 323,7195 | 328,6693 |
| 18.03.2024 | 328,6693 | 333,6192 | 323,7195 | 328,6693 |
| 19.03.2024 | 329,1644 | 336,5891 | 325,2045 | 325,4519 |
| 20.03.2024 | 327,1844 | 357,8733 | 327,1844 | 357,8733 |
| 21.03.2024 | 371,7329 | 379,6526 | 326,9369 | 328,1744 |
| 24.03.2024 | 331,6392 | 334,3616 | 315,0572 | 315,0572 |
| 25.03.2024 | 316,7898 | 319,2647 | 306,1476 | 308,375 |
| 26.03.2024 | 312,3348 | 313,3248 | 302,9302 | 305,4051 |
| 27.03.2024 | 307,88 | 315,3047 | 298,4752 | 298,7228 |
| 28.03.2024 | 306,6425 | 328,4219 | 304,4152 | 318,0272 |
| 31.03.2024 | 320,0071 | 335,5991 | 305,6526 | 309,1175 |
| 01.04.2024 | 313,8198 | 329,1644 | 304,6626 | 307,6325 |
| 02.04.2024 | 307,6325 | 335,5991 | 302,1878 | 312,8299 |
| 03.04.2024 | 314,8098 | 318,2747 | 304,6626 | 306,89 |
| 04.04.2024 | 306,89 | 321,7396 | 306,89 | 319,7597 |
| 07.04.2024 | 336,5891 | 351,6861 | 325,6994 | 336,5891 |
| 08.04.2024 | 336,5891 | 343,2714 | 329,9067 | 341,0439 |
| 14.04.2024 | 356,3884 | 370,2479 | 345,4987 | 351,1911 |
| 15.04.2024 | 351,9335 | 362,3282 | 330,8967 | 333,1242 |
| 16.04.2024 | 336,0941 | 340,3015 | 325,9469 | 330,1543 |
| 17.04.2024 | 333,1242 | 333,6192 | 322,2345 | 324,2146 |
| 18.04.2024 | 333,6192 | 340,5489 | 328,6693 | 332,8766 |
| 21.04.2024 | 334,8565 | 349,9536 | 333,1242 | 345,9938 |
| 23.04.2024 | 347,4787 | 350,9436 | 335,5991 | 337,084 |
| 24.04.2024 | 339,064 | 339,064 | 322,7296 | 330,6492 |
| 25.04.2024 | 328,6693 | 341,5389 | 327,1844 | 335,8465 |
| 28.04.2024 | 336,8365 | 339,8064 | 329,6593 | 332,3817 |
| 29.04.2024 | 331,6392 | 339,559 | 329,9067 | 331,6392 |
| 01.05.2024 | 336,5891 | 338,569 | 327,6794 | 336,0941 |
| 02.05.2024 | 338,8165 | 356,3884 | 334,6092 | 343,5188 |
| 05.05.2024 | 346,4887 | 363,3181 | 338,8165 | 349,4586 |
| 06.05.2024 | 357,3784 | 368,5155 | 346,7363 | 348,9637 |
| 07.05.2024 | 350,4485 | 351,6861 | 336,5891 | 336,8365 |
| 08.05.2024 | 338,3215 | 341,5389 | 329,4118 | 331,1443 |
| 09.05.2024 | 331,1443 | 331,1443 | 320,7496 | 321,2446 |
| 12.05.2024 | 320,9971 | 322,482 | 306,6425 | 306,89 |
| 13.05.2024 | 306,89 | 311,5924 | 304,6626 | 305,9 |
| 14.05.2024 | 305,9 | 315,0572 | 305,9 | 308,375 |
| 15.05.2024 | 308,6226 | 313,3248 | 306,6425 | 309,365 |
| 16.05.2024 | 309,8599 | 316,2948 | 309,1175 | 310,6025 |
| 19.05.2024 | 310,8498 | 314,8098 | 304,9101 | 304,9101 |
| 20.05.2024 | 309,365 | 310,3549 | 296,4953 | 296,4953 |
| 21.05.2024 | 296,0003 | 324,9569 | 294,7629 | 308,8699 |
| 22.05.2024 | 309,1175 | 313,3248 | 303,4252 | 306,1476 |
| 23.05.2024 | 306,1476 | 307,88 | 296,4953 | 297,2378 |
| 26.05.2024 | 298,4752 | 299,2178 | 282,3883 | 283,3782 |
| 27.05.2024 | 296,4953 | 296,4953 | 284,1207 | 288,8231 |
| 28.05.2024 | 288,328 | 289,318 | 275,9535 | 276,696 |
| 29.05.2024 | 276,696 | 301,9402 | 273,7261 | 290,0605 |
| 30.05.2024 | 289,0705 | 300,7028 | 288,5756 | 294,7629 |
| 02.06.2024 | 295,0104 | 295,2578 | 280,4083 | 284,8631 |
| 03.06.2024 | 285,1107 | 295,0104 | 280,6558 | 280,6558 |
| 04.06.2024 | 281,1508 | 285,1107 | 273,7261 | 279,6659 |
| 05.06.2024 | 280,1609 | 285,3581 | 278,6759 | 282,3883 |
| 06.06.2024 | 289,5656 | 300,9502 | 278,4284 | 281,1508 |
| 09.06.2024 | 277,191 | 281,3983 | 268,2813 | 268,2813 |
| 10.06.2024 | 267,7863 | 270,0137 | 262,3414 | 262,8364 |
| 11.06.2024 | 260,3615 | 266,7963 | 258,6291 | 262,0939 |
| 12.06.2024 | 267,2913 | 271,0037 | 264,3213 | 270,5086 |
| 13.06.2024 | 272,4886 | 286,843 | 266,0538 | 280,6558 |
| 19.06.2024 | 267,2913 | 271,7462 | 265,5588 | 270,2612 |
| 20.06.2024 | 271,9936 | 271,9936 | 258,6291 | 267,2913 |
| 23.06.2024 | 267,2913 | 268,2813 | 249,4718 | 250,9568 |
| 24.06.2024 | 250,9568 | 263,0839 | 247,4919 | 247,4919 |
| 25.06.2024 | 252,4418 | 261,3514 | 242,5421 | 243,7301 |
| 26.06.2024 | 246,7 | 249,9669 | 240,7602 | 246,205 |
| 27.06.2024 | 246,205 | 248,7294 | 242,9381 | 244,8189 |
| 30.06.2024 | 244,8189 | 247,195 | 233,3354 | 239,2753 |
| 01.07.2024 | 239,3742 | 247,0959 | 236,7012 | 245,512 |
| 02.07.2024 | 246,007 | 249,9669 | 240,5622 | 242,2452 |
| 03.07.2024 | 242,2452 | 248,7294 | 240,2653 | 244,324 |
| 04.07.2024 | 243,829 | 252,1943 | 243,7301 | 251,9468 |
| 07.07.2024 | 251,9468 | 259,8665 | 249,9669 | 257,8865 |
| 08.07.2024 | 262,3414 | 283,6258 | 258,3816 | 283,6258 |
| 09.07.2024 | 294,2679 | 300,7028 | 259,3715 | 261,104 |
| 10.07.2024 | 263,3314 | 287,0906 | 261,3514 | 271,2511 |
| 11.07.2024 | 276,201 | 277,6859 | 265,5588 | 272,7361 |
| 15.07.2024 | 272,7361 | 274,9635 | 265,3113 | 266,5488 |
| 16.07.2024 | 266,3012 | 267,7863 | 260,8564 | 263,8264 |
| 17.07.2024 | 264,8164 | 274,2211 | 264,3213 | 266,5488 |
| 18.07.2024 | 266,5488 | 267,0437 | 259,6191 | 261,3514 |
| 21.07.2024 | 262,3414 | 265,5588 | 260,3615 | 261,8464 |
| 22.07.2024 | 261,8464 | 274,4685 | 259,3715 | 266,7963 |
| 23.07.2024 | 267,0437 | 292,0404 | 267,0437 | 275,706 |
| 24.07.2024 | 275,9535 | 283,8732 | 269,0238 | 270,2612 |
| 25.07.2024 | 271,9936 | 283,3782 | 267,7863 | 279,1709 |
| 28.07.2024 | 291,5455 | 306,89 | 285,6057 | 292,288 |
| 29.07.2024 | 294,0204 | 306,3951 | 286,843 | 288,0806 |
| 30.07.2024 | 296,9903 | 316,7898 | 295,0104 | 310,1074 |
| 31.07.2024 | 313,5724 | 318,7697 | 299,9603 | 301,4452 |
| 01.08.2024 | 303,1777 | 314,3148 | 286,5957 | 291,5455 |
| 04.08.2024 | 281,3983 | 283,6258 | 262,589 | 263,5789 |
| 05.08.2024 | 272,2411 | 286,843 | 269,2712 | 283,1308 |
| 06.08.2024 | 284,1207 | 293,0305 | 278,9234 | 288,5756 |
| 07.08.2024 | 294,7629 | 305,9 | 289,5656 | 294,0204 |
| 08.08.2024 | 296,9903 | 299,4653 | 277,191 | 279,6659 |
| 11.08.2024 | 281,6458 | 300,7028 | 277,6859 | 287,8331 |
| 12.08.2024 | 289,6617 | 293,8814 | 280,2297 | 282,96 |
| 13.08.2024 | 281,2226 | 284,6975 | 276,0101 | 276,5066 |
| 14.08.2024 | 277,003 | 280,2297 | 268,5638 | 278,4923 |
| 15.08.2024 | 278,4923 | 287,4278 | 270,7977 | 273,7761 |
| 18.08.2024 | 274,0244 | 280,4779 | 270,3013 | 274,0244 |
| 19.08.2024 | 276,0101 | 276,0101 | 266,0816 | 266,0816 |
| 20.08.2024 | 266,0816 | 271,0459 | 260,8693 | 261,8622 |
| 21.08.2024 | 261,8622 | 264,8406 | 257,3943 | 257,8907 |
| 22.08.2024 | 257,8907 | 259,1318 | 248,2105 | 250,1962 |
| 25.08.2024 | 251,4374 | 255,1604 | 239,8706 | 241,2607 |
| 26.08.2024 | 241,2607 | 247,1185 | 240,2679 | 245,4306 |
| 27.08.2024 | 244,9341 | 247,4163 | 240,8635 | 242,452 |
| 28.08.2024 | 241,3599 | 253,4229 | 240,7643 | 249,2034 |
| 01.09.2024 | 249,2034 | 260,1247 | 249,2034 | 254,1676 |
| 02.09.2024 | 254,1676 | 256,8979 | 246,5227 | 246,5227 |
| 03.09.2024 | 243,9413 | 245,5299 | 241,3599 | 244,1399 |
| 04.09.2024 | 244,9341 | 246,7212 | 243,2463 | 245,2319 |
| 05.09.2024 | 245,3314 | 245,8278 | 242,6506 | 244,1399 |
| 08.09.2024 | 244,2391 | 245,2319 | 240,2679 | 241,5585 |
| 09.09.2024 | 241,2607 | 241,8564 | 235,5022 | 238,9772 |
| 10.09.2024 | 237,3885 | 238,2821 | 230,1408 | 232,0272 |
| 11.09.2024 | 232,5236 | 235,105 | 219,5174 | 224,3823 |
| 12.09.2024 | 224,3823 | 234,1122 | 223,191 | 233,8143 |
| 15.09.2024 | 233,9136 | 238,9772 | 232,1265 | 234,9065 |
| 16.09.2024 | 232,8214 | 235,3036 | 231,3322 | 233,1193 |
| 17.09.2024 | 233,1193 | 234,8071 | 226,9637 | 227,758 |
| 18.09.2024 | 228,8501 | 250,1962 | 228,8501 | 236,0978 |
| 19.09.2024 | 236,8921 | 245,2319 | 232,325 | 238,7786 |
| 22.09.2024 | 238,1828 | 238,4808 | 232,325 | 232,7222 |
| 23.09.2024 | 232,7222 | 246,3242 | 231,3322 | 237,7857 |
| 24.09.2024 | 236,2964 | 243,9413 | 233,4172 | 237,4879 |
| 25.09.2024 | 238,0835 | 247,2177 | 235,5022 | 238,2821 |
| 26.09.2024 | 238,4808 | 241,6577 | 233,3179 | 235,105 |
| 29.09.2024 | 235,105 | 236,9915 | 228,453 | 229,6443 |
| 30.09.2024 | 233,1193 | 239,275 | 221,9002 | 227,6587 |
| 01.10.2024 | 227,6587 | 250,1962 | 226,0701 | 250,1962 |
| 02.10.2024 | 258,139 | 268,5638 | 248,2105 | 254,1676 |
| 03.10.2024 | 254,1676 | 262,6067 | 241,4591 | 249,9481 |
| 06.10.2024 | 250,4445 | 252,9264 | 238,58 | 248,7069 |
| 07.10.2024 | 248,0119 | 262,6067 | 244,2391 | 248,7069 |
| 08.10.2024 | 248,2105 | 250,6927 | 242,2536 | 244,1399 |
| 09.10.2024 | 244,1399 | 250,1962 | 240,2679 | 242,055 |
| 10.10.2024 | 240,1685 | 243,5442 | 233,7151 | 235,6014 |
| 13.10.2024 | 239,8706 | 258,139 | 235,3036 | 242,9484 |
| 14.10.2024 | 242,9484 | 249,2034 | 238,9772 | 244,2391 |
| 15.10.2024 | 244,3385 | 245,7284 | 238,8778 | 242,5514 |
| 16.10.2024 | 242,8492 | 244,8349 | 239,672 | 243,8421 |
| 17.10.2024 | 243,8421 | 250,1962 | 242,5514 | 247,317 |
| 20.10.2024 | 247,317 | 248,9552 | 238,3814 | 239,4736 |
| 21.10.2024 | 239,4736 | 240,8635 | 234,41 | 237,7857 |
| 22.10.2024 | 237,7857 | 254,9122 | 233,8143 | 250,6927 |
| 23.10.2024 | 258,139 | 258,139 | 245,8278 | 246,3242 |
| 24.10.2024 | 245,7284 | 247,1185 | 241,2607 | 243,4448 |
| 27.10.2024 | 244,0407 | 250,9409 | 242,5514 | 244,2391 |
| 29.10.2024 | 245,0334 | 252,9264 | 243,5442 | 246,9198 |
| 30.10.2024 | 246,9198 | 254,9122 | 244,9341 | 253,1747 |
| 31.10.2024 | 253,1747 | 265,8335 | 250,1962 | 255,6568 |
| 03.11.2024 | 253,1747 | 256,8979 | 242,2536 | 242,2536 |
| 04.11.2024 | 242,7499 | 247,4163 | 238,7786 | 243,2463 |
| 05.11.2024 | 243,2463 | 244,8349 | 238,6792 | 240,5657 |
| 06.11.2024 | 240,8635 | 242,3528 | 234,8071 | 238,7786 |
| 07.11.2024 | 239,275 | 243,8421 | 237,2893 | 241,2607 |
| 10.11.2024 | 241,2607 | 244,2391 | 239,4736 | 244,2391 |
| 11.11.2024 | 242,5514 | 243,0478 | 235,6014 | 235,8 |
| 12.11.2024 | 236,7929 | 243,8421 | 235,0058 | 235,8 |
| 13.11.2024 | 236,7929 | 238,1828 | 234,2115 | 234,6085 |
| 14.11.2024 | 234,6085 | 237,6864 | 231,8287 | 232,8214 |
| 17.11.2024 | 233,3179 | 235,3036 | 230,8358 | 231,3322 |
| 18.11.2024 | 231,4315 | 242,5514 | 227,758 | 233,6158 |
| 19.11.2024 | 233,6158 | 234,2115 | 227,6587 | 228,3537 |
| 20.11.2024 | 228,2544 | 230,5379 | 224,9781 | 228,6516 |
| 21.11.2024 | 229,3465 | 237,19 | 227,758 | 231,5308 |
| 24.11.2024 | 232,3696 | 235,5581 | 225,6934 | 225,6934 |
| 25.11.2024 | 227,1881 | 230,0777 | 225,3945 | 226,2912 |
| 26.11.2024 | 226,3909 | 235,4585 | 226,3909 | 228,1845 |
| 27.11.2024 | 228,1845 | 231,8713 | 225,9923 | 229,181 |
| 28.11.2024 | 228,6828 | 228,6828 | 225,3945 | 225,4941 |
| 01.12.2024 | 227,6863 | 233,1667 | 226,092 | 226,2912 |
| 02.12.2024 | 226,6899 | 228,2841 | 225,6934 | 225,9923 |
| 03.12.2024 | 226,092 | 231,2735 | 225,1952 | 227,7859 |
| 04.12.2024 | 231,2735 | 232,4692 | 227,1881 | 231,5724 |
| 05.12.2024 | 231,9709 | 234,0635 | 229,8784 | 231,3731 |
| 08.12.2024 | 231,3731 | 232,8678 | 228,3838 | 229,5795 |
| 09.12.2024 | 229,6792 | 229,6792 | 225,2949 | 225,4941 |
| 10.12.2024 | 225,8927 | 227,487 | 218,2201 | 218,3198 |
| 11.12.2024 | 218,6187 | 222,5048 | 218,0209 | 219,2165 |
| 12.12.2024 | 219,2165 | 226,7895 | 218,818 | 226,4905 |
| 15.12.2024 | 226,4905 | 231,7717 | 225,9923 | 228,0848 |
| 16.12.2024 | 228,2841 | 230,277 | 222,2059 | 225,9923 |
| 17.12.2024 | 226,1916 | 227,487 | 218,6187 | 218,6187 |
| 18.12.2024 | 218,7183 | 221,7077 | 212,7397 | 214,7326 |
| 19.12.2024 | 215,3304 | 217,5227 | 212,2415 | 213,8358 |
| 22.12.2024 | 214,4963 | 216,4944 | 211,4992 | 212,3983 |
| 23.12.2024 | 212,3983 | 213,8969 | 206,8036 | 209,9007 |
| 24.12.2024 | 210,7998 | 216,5943 | 209,9007 | 211,1995 |
| 25.12.2024 | 211,2994 | 232,2794 | 211,1995 | 218,1928 |
| 26.12.2024 | 218,1928 | 226,8846 | 214,1966 | 216,8941 |
| 29.12.2024 | 217,5934 | 218,3926 | 213,797 | 213,9968 |
| 30.12.2024 | 213,9968 | 216,2946 | 211,8988 | 212,9978 |