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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 192,756
KAPANIŞ 192,1464
En Düşük
DÜŞÜK 166,2421
En Yüksek
YÜKSEK 283,4808
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 213,3974 | 216,4944 | 212,7979 | 213,0977 |
| 02.01.2025 | 213,4973 | 215,4954 | 212,9978 | 214,5962 |
| 05.01.2025 | 215,6952 | 220,7904 | 215,4954 | 218,4925 |
| 06.01.2025 | 218,5924 | 220,5905 | 216,5943 | 218,0929 |
| 07.01.2025 | 218,0929 | 218,2927 | 212,9978 | 212,9978 |
| 08.01.2025 | 213,2975 | 216,7941 | 213,2975 | 216,1947 |
| 09.01.2025 | 216,1947 | 219,2918 | 214,3964 | 215,6952 |
| 12.01.2025 | 215,6952 | 217,3936 | 209,9007 | 210,8997 |
| 13.01.2025 | 211,0996 | 213,8969 | 208,502 | 208,6019 |
| 14.01.2025 | 210,0006 | 212,7979 | 207,8027 | 208,9016 |
| 15.01.2025 | 209,601 | 210,9997 | 207,2033 | 208,8017 |
| 16.01.2025 | 208,8017 | 212,4982 | 207,9026 | 211,2994 |
| 19.01.2025 | 211,8988 | 217,6933 | 210,6999 | 212,7979 |
| 20.01.2025 | 212,7979 | 214,2965 | 210,0006 | 210,4002 |
| 21.01.2025 | 211,1995 | 212,4982 | 209,5011 | 210,1005 |
| 22.01.2025 | 210,8997 | 213,0977 | 210,2004 | 212,0986 |
| 23.01.2025 | 212,0986 | 212,2984 | 208,8017 | 210,3003 |
| 26.01.2025 | 210,3003 | 210,4002 | 204,5058 | 205,2052 |
| 27.01.2025 | 205,2052 | 207,0034 | 203,9064 | 204,6057 |
| 28.01.2025 | 204,6057 | 210,3003 | 203,5068 | 203,5068 |
| 29.01.2025 | 203,5068 | 205,0053 | 201,6086 | 201,6086 |
| 30.01.2025 | 201,6086 | 203,1071 | 195,3145 | 196,8131 |
| 02.02.2025 | 194,9149 | 196,1138 | 187,6218 | 187,8217 |
| 03.02.2025 | 188,4211 | 201,6086 | 188,4211 | 193,2165 |
| 04.02.2025 | 193,5163 | 193,6162 | 186,2232 | 187,2222 |
| 05.02.2025 | 187,2222 | 201,3089 | 187,2222 | 197,0129 |
| 06.02.2025 | 197,0129 | 199,8103 | 193,1166 | 196,8131 |
| 09.02.2025 | 196,8131 | 198,8112 | 193,4163 | 194,3155 |
| 10.02.2025 | 192,9168 | 193,9159 | 190,8188 | 192,5172 |
| 11.02.2025 | 192,5172 | 193,3164 | 188,0215 | 188,4211 |
| 12.02.2025 | 188,4211 | 190,8188 | 188,2213 | 189,62 |
| 13.02.2025 | 190,0196 | 190,0196 | 186,7227 | 188,3212 |
| 16.02.2025 | 188,3212 | 191,0186 | 188,2213 | 189,8198 |
| 17.02.2025 | 189,8198 | 190,0196 | 185,7237 | 187,422 |
| 18.02.2025 | 187,422 | 193,4163 | 185,5238 | 186,423 |
| 19.02.2025 | 186,423 | 190,0196 | 185,8236 | 188,2213 |
| 20.02.2025 | 188,2213 | 190,3193 | 180,9282 | 182,0272 |
| 23.02.2025 | 182,8264 | 190,9187 | 182,4268 | 185,9235 |
| 24.02.2025 | 185,9235 | 185,9235 | 178,9301 | 178,9301 |
| 25.02.2025 | 179,3297 | 186,6228 | 178,6304 | 180,8283 |
| 26.02.2025 | 179,8292 | 187,1223 | 179,7293 | 185,1242 |
| 27.02.2025 | 184,5248 | 187,5219 | 183,226 | 183,8255 |
| 02.03.2025 | 183,8255 | 189,3202 | 183,8255 | 184,2251 |
| 03.03.2025 | 184,8245 | 190,619 | 179,8292 | 182,227 |
| 04.03.2025 | 182,227 | 187,6218 | 182,227 | 186,423 |
| 05.03.2025 | 188,3212 | 199,5106 | 186,5229 | 197,8122 |
| 06.03.2025 | 197,8122 | 213,1976 | 195,5144 | 206,7037 |
| 09.03.2025 | 207,8027 | 227,0844 | 207,8027 | 219,6914 |
| 10.03.2025 | 219,7913 | 229,1824 | 219,6914 | 221,0901 |
| 11.03.2025 | 210,7998 | 213,797 | 200,4097 | 201,109 |
| 12.03.2025 | 201,3089 | 209,5011 | 201,3089 | 205,9045 |
| 13.03.2025 | 206,0044 | 207,9026 | 201,9083 | 203,6067 |
| 16.03.2025 | 205,8046 | 210,4002 | 203,9064 | 207,7028 |
| 17.03.2025 | 208,0025 | 227,0844 | 205,8046 | 220,7904 |
| 18.03.2025 | 200,8093 | 228,2832 | 198,7113 | 199,3107 |
| 19.03.2025 | 199,5106 | 218,5924 | 199,5106 | 214,896 |
| 20.03.2025 | 216,7941 | 219,7913 | 194,3155 | 198,9111 |
| 23.03.2025 | 200,0101 | 207,8027 | 187,9216 | 201,6086 |
| 24.03.2025 | 204,306 | 207,6029 | 201,0091 | 203,0072 |
| 25.03.2025 | 203,0072 | 203,0072 | 195,8141 | 198,5115 |
| 26.03.2025 | 199,3107 | 202,8074 | 191,4182 | 192,9168 |
| 27.03.2025 | 192,9168 | 198,7113 | 190,4192 | 197,3126 |
| 01.04.2025 | 197,1128 | 203,1071 | 195,4144 | 200,4097 |
| 02.04.2025 | 200,4097 | 202,208 | 195,8141 | 196,1138 |
| 03.04.2025 | 196,1138 | 199,011 | 192,8169 | 192,9168 |
| 06.04.2025 | 188,8207 | 191,8179 | 185,2241 | 190,2194 |
| 07.04.2025 | 191,3183 | 200,8093 | 191,3183 | 196,4135 |
| 08.04.2025 | 196,4135 | 205,9045 | 196,1138 | 196,8131 |
| 09.04.2025 | 203,307 | 206,1043 | 200,4097 | 202,5077 |
| 10.04.2025 | 203,5068 | 219,3917 | 202,6076 | 214,796 |
| 13.04.2025 | 215,7951 | 226,4849 | 212,1985 | 213,1976 |
| 14.04.2025 | 213,1976 | 217,8931 | 205,3051 | 205,6048 |
| 15.04.2025 | 205,6048 | 211,0996 | 202,4078 | 202,5077 |
| 16.04.2025 | 202,8074 | 218,3926 | 202,7075 | 205,8046 |
| 17.04.2025 | 205,5049 | 207,8027 | 201,3089 | 203,7066 |
| 20.04.2025 | 203,7066 | 207,503 | 200,9092 | 201,2089 |
| 21.04.2025 | 202,3079 | 204,7056 | 195,3145 | 195,3145 |
| 23.04.2025 | 196,6133 | 199,3107 | 194,1157 | 196,3136 |
| 24.04.2025 | 197,4126 | 197,9121 | 195,4144 | 195,6143 |
| 27.04.2025 | 195,6143 | 204,5058 | 195,3145 | 197,5125 |
| 28.04.2025 | 198,3117 | 203,307 | 196,2137 | 196,913 |
| 29.04.2025 | 196,913 | 200,2099 | 191,3183 | 192,8169 |
| 01.05.2025 | 193,0167 | 195,5144 | 191,2184 | 191,3183 |
| 04.05.2025 | 191,718 | 193,6162 | 189,3202 | 189,52 |
| 05.05.2025 | 189,52 | 194,7151 | 188,6209 | 189,9197 |
| 06.05.2025 | 194,9149 | 202,8074 | 190,5191 | 190,5191 |
| 07.05.2025 | 191,1185 | 198,1119 | 186,5229 | 191,6181 |
| 08.05.2025 | 191,718 | 195,8141 | 189,8198 | 192,3174 |
| 11.05.2025 | 192,9168 | 195,3145 | 188,8207 | 190,0196 |
| 12.05.2025 | 189,1204 | 189,1204 | 184,8245 | 185,324 |
| 13.05.2025 | 185,324 | 187,0224 | 182,3269 | 182,3269 |
| 14.05.2025 | 184,325 | 186,7227 | 182,5267 | 183,1261 |
| 15.05.2025 | 183,4258 | 187,5219 | 183,0262 | 183,9254 |
| 19.05.2025 | 184,2251 | 185,4239 | 181,3278 | 181,3278 |
| 20.05.2025 | 181,2279 | 188,8207 | 179,9292 | 182,1271 |
| 21.05.2025 | 182,1271 | 184,325 | 181,7274 | 182,7265 |
| 22.05.2025 | 182,7265 | 184,6247 | 181,5276 | 181,5276 |
| 25.05.2025 | 182,1271 | 184,0253 | 179,2298 | 179,2298 |
| 26.05.2025 | 180,5286 | 181,6275 | 177,8311 | 177,8311 |
| 27.05.2025 | 177,931 | 179,1299 | 172,8359 | 173,0357 |
| 28.05.2025 | 173,1356 | 175,6332 | 167,2412 | 168,54 |
| 29.05.2025 | 168,54 | 176,0329 | 166,2421 | 176,0329 |
| 01.06.2025 | 176,0329 | 176,0329 | 168,4401 | 168,8397 |
| 02.06.2025 | 168,9396 | 171,637 | 168,54 | 169,0395 |
| 03.06.2025 | 170,4382 | 177,1318 | 169,6389 | 174,1347 |
| 04.06.2025 | 174,3345 | 180,0291 | 173,9348 | 177,4315 |
| 09.06.2025 | 177,4315 | 184,7246 | 177,1318 | 180,6285 |
| 10.06.2025 | 180,6285 | 184,9244 | 180,5286 | 180,8283 |
| 11.06.2025 | 184,1252 | 192,8169 | 182,1271 | 182,3269 |
| 12.06.2025 | 192,8169 | 199,8103 | 188,8207 | 193,816 |
| 15.06.2025 | 197,3126 | 213,1976 | 197,3126 | 213,1976 |
| 16.06.2025 | 220,9902 | 234,4774 | 219,7913 | 234,4774 |
| 17.06.2025 | 257,7553 | 257,7553 | 257,7553 | 257,7553 |
| 18.06.2025 | 283,4808 | 283,4808 | 231,9797 | 231,9797 |
| 19.06.2025 | 216,6942 | 229,7818 | 208,8017 | 208,8017 |
| 22.06.2025 | 219,7913 | 229,6819 | 218,2927 | 229,6819 |
| 23.06.2025 | 206,8036 | 232,0796 | 206,8036 | 206,8036 |
| 24.06.2025 | 206,8036 | 215,4954 | 188,8207 | 192,4173 |
| 25.06.2025 | 192,9168 | 195,4144 | 180,9282 | 181,4277 |
| 26.06.2025 | 182,8264 | 194,9149 | 181,3278 | 184,5248 |
| 29.06.2025 | 184,7246 | 186,7227 | 179,4296 | 180,6285 |
| 30.06.2025 | 181,2279 | 182,0272 | 177,7312 | 178,6304 |
| 01.07.2025 | 178,7303 | 181,2279 | 176,7322 | 176,8321 |
| 02.07.2025 | 178,1309 | 179,8292 | 176,8321 | 177,4315 |
| 03.07.2025 | 177,8311 | 182,7265 | 176,6323 | 179,2298 |
| 06.07.2025 | 178,031 | 180,2289 | 176,7322 | 176,8321 |
| 07.07.2025 | 177,8311 | 178,5305 | 172,4363 | 172,4363 |
| 08.07.2025 | 172,4363 | 173,6351 | 172,0366 | 172,6361 |
| 09.07.2025 | 173,3354 | 176,5324 | 172,736 | 173,0357 |
| 10.07.2025 | 173,0357 | 174,0347 | 169,7388 | 170,5381 |
| 13.07.2025 | 171,7369 | 172,6361 | 169,9386 | 171,5371 |
| 15.07.2025 | 171,5371 | 188,6209 | 171,2374 | 188,6209 |
| 16.07.2025 | 184,1252 | 192,5172 | 180,2289 | 182,3269 |
| 17.07.2025 | 185,7237 | 193,7161 | 185,7237 | 187,5219 |
| 20.07.2025 | 190,3193 | 194,4154 | 187,3221 | 191,3183 |
| 21.07.2025 | 191,3183 | 192,4173 | 186,423 | 186,7227 |
| 22.07.2025 | 186,9225 | 192,5172 | 186,9225 | 188,4211 |
| 23.07.2025 | 189,1204 | 189,3202 | 185,324 | 186,8226 |
| 24.07.2025 | 186,9225 | 191,718 | 186,2232 | 189,7199 |
| 27.07.2025 | 190,1195 | 191,5181 | 183,6256 | 187,7218 |
| 28.07.2025 | 187,8217 | 188,7208 | 181,3278 | 181,3278 |
| 29.07.2025 | 181,2279 | 182,6266 | 176,5324 | 177,0319 |
| 30.07.2025 | 177,1318 | 180,7284 | 176,6323 | 179,8292 |
| 31.07.2025 | 180,3288 | 181,3278 | 178,8302 | 179,4296 |
| 03.08.2025 | 180,2289 | 182,7265 | 178,9301 | 182,7265 |
| 04.08.2025 | 182,8264 | 183,3259 | 179,9292 | 180,129 |
| 05.08.2025 | 180,3288 | 190,4192 | 179,3297 | 187,5219 |
| 06.08.2025 | 187,8217 | 191,1185 | 184,9244 | 185,9235 |
| 07.08.2025 | 185,9235 | 189,7199 | 184,9244 | 185,8236 |
| 10.08.2025 | 186,2232 | 187,2222 | 182,3269 | 182,4268 |
| 11.08.2025 | 182,5267 | 183,5257 | 180,9282 | 182,0272 |
| 12.08.2025 | 182,1271 | 190,3193 | 180,6285 | 187,0224 |
| 13.08.2025 | 186,8226 | 188,6209 | 180,5286 | 180,7284 |
| 14.08.2025 | 180,9282 | 185,2241 | 180,3288 | 184,5248 |
| 17.08.2025 | 186,0234 | 188,7208 | 184,5248 | 188,3212 |
| 18.08.2025 | 189,8198 | 192,717 | 187,0224 | 187,8217 |
| 19.08.2025 | 185,5238 | 185,9235 | 180,129 | 182,8264 |
| 20.08.2025 | 183,1261 | 184,6247 | 181,6275 | 183,1261 |
| 21.08.2025 | 183,226 | 188,3212 | 182,5267 | 186,1233 |
| 24.08.2025 | 188,2213 | 190,8188 | 187,0224 | 188,8207 |
| 25.08.2025 | 189,8198 | 199,3107 | 187,422 | 193,3164 |
| 26.08.2025 | 193,4163 | 210,3003 | 192,1176 | 201,0091 |
| 27.08.2025 | 202,0082 | 208,4021 | 194,3155 | 199,8103 |
| 28.08.2025 | 202,8074 | 210,2004 | 196,8131 | 207,2033 |
| 31.08.2025 | 207,7028 | 210,7998 | 198,6114 | 198,6114 |
| 01.09.2025 | 199,8103 | 205,0053 | 189,7199 | 192,8169 |
| 02.09.2025 | 192,8169 | 206,3041 | 190,4192 | 201,2089 |
| 03.09.2025 | 201,2089 | 208,7018 | 201,2089 | 206,9035 |
| 04.09.2025 | 207,8027 | 208,0025 | 195,5144 | 195,5144 |
| 07.09.2025 | 192,4173 | 193,5163 | 187,1223 | 191,6181 |
| 08.09.2025 | 191,8179 | 202,8074 | 190,8188 | 197,0129 |
| 09.09.2025 | 202,8074 | 208,0025 | 200,0101 | 200,4097 |
| 10.09.2025 | 201,5087 | 204,5058 | 192,717 | 193,0167 |
| 11.09.2025 | 192,5172 | 194,0158 | 187,8217 | 187,8217 |
| 14.09.2025 | 187,8217 | 200,4097 | 183,1261 | 199,3107 |
| 15.09.2025 | 200,6095 | 219,1919 | 200,6095 | 219,1919 |
| 16.09.2025 | 224,5867 | 224,5867 | 205,405 | 205,6048 |
| 17.09.2025 | 207,0034 | 214,796 | 203,9064 | 210,0006 |
| 18.09.2025 | 209,8008 | 219,8912 | 209,0015 | 217,6933 |
| 21.09.2025 | 223,0882 | 234,877 | 223,0882 | 231,68 |
| 22.09.2025 | 231,68 | 236,7752 | 227,1843 | 231,7799 |
| 23.09.2025 | 231,8798 | 242,27 | 229,4821 | 233,5782 |
| 24.09.2025 | 234,7771 | 236,3756 | 221,0901 | 222,7885 |
| 25.09.2025 | 224,7866 | 225,2861 | 214,4963 | 215,3955 |
| 28.09.2025 | 214,1966 | 215,895 | 207,7028 | 210,1005 |
| 29.09.2025 | 210,1005 | 211,3993 | 202,8074 | 206,404 |
| 30.09.2025 | 206,404 | 211,1995 | 200,2099 | 208,6019 |
| 01.10.2025 | 209,5011 | 210,6 | 203,9064 | 205,0053 |
| 02.10.2025 | 205,2052 | 206,8036 | 201,6086 | 202,8074 |
| 05.10.2025 | 203,8065 | 204,5058 | 194,2156 | 194,815 |
| 06.10.2025 | 195,1147 | 198,9111 | 193,4163 | 196,8131 |
| 07.10.2025 | 196,2137 | 199,1109 | 192,8169 | 192,8169 |
| 08.10.2025 | 192,8169 | 195,7142 | 190,5191 | 191,4182 |
| 09.10.2025 | 191,718 | 193,0167 | 188,8207 | 190,3193 |
| 12.10.2025 | 189,8198 | 189,8198 | 183,8255 | 184,4249 |
| 13.10.2025 | 184,8245 | 188,1214 | 179,8292 | 180,129 |
| 14.10.2025 | 180,6285 | 185,1242 | 180,5286 | 182,3269 |
| 15.10.2025 | 182,9263 | 185,5238 | 180,0291 | 182,227 |
| 16.10.2025 | 183,5257 | 183,8255 | 174,4344 | 176,932 |
| 19.10.2025 | 177,3316 | 180,129 | 174,6342 | 177,8311 |
| 20.10.2025 | 178,031 | 181,9273 | 177,4315 | 178,1309 |
| 21.10.2025 | 177,7312 | 183,1261 | 177,3316 | 177,3316 |
| 22.10.2025 | 177,3316 | 180,4287 | 176,932 | 177,8311 |
| 23.10.2025 | 177,931 | 184,7246 | 177,931 | 183,1261 |
| 26.10.2025 | 183,226 | 196,7132 | 182,6266 | 188,0215 |
| 27.10.2025 | 188,0215 | 191,4182 | 184,2251 | 184,2251 |
| 29.10.2025 | 185,324 | 191,2184 | 184,7246 | 186,7227 |
| 30.10.2025 | 187,0224 | 191,1185 | 184,325 | 190,3193 |
| 02.11.2025 | 190,619 | 197,3126 | 190,3193 | 193,2165 |
| 03.11.2025 | 194,815 | 195,4144 | 186,9225 | 188,6209 |
| 04.11.2025 | 188,8207 | 191,1185 | 187,7218 | 189,9197 |
| 05.11.2025 | 189,9197 | 192,5172 | 189,1204 | 190,8188 |
| 06.11.2025 | 192,5172 | 192,6171 | 184,5248 | 186,2232 |
| 09.11.2025 | 186,2232 | 188,9206 | 184,1252 | 184,8245 |
| 10.11.2025 | 184,8245 | 185,0243 | 176,0329 | 179,2298 |
| 11.11.2025 | 179,5295 | 182,6266 | 176,8321 | 177,931 |
| 12.11.2025 | 178,4306 | 179,5295 | 175,6332 | 176,2327 |
| 13.11.2025 | 175,9329 | 184,4249 | 174,834 | 175,833 |
| 16.11.2025 | 176,8321 | 181,6275 | 176,8321 | 181,0281 |
| 17.11.2025 | 180,4287 | 180,8283 | 176,8321 | 177,5314 |
| 18.11.2025 | 177,5314 | 179,5295 | 177,0319 | 178,4306 |
| 19.11.2025 | 178,8302 | 181,6275 | 177,1318 | 178,4306 |
| 20.11.2025 | 179,03 | 180,4287 | 177,1318 | 177,5314 |
| 23.11.2025 | 177,9168 | 179,8159 | 176,6174 | 177,1171 |
| 24.11.2025 | 177,7169 | 182,1148 | 174,5184 | 182,1148 |
| 25.11.2025 | 180,2157 | 180,9154 | 176,4175 | 176,4175 |
| 26.11.2025 | 176,0177 | 177,517 | 174,7183 | 174,7183 |
| 27.11.2025 | 174,7183 | 175,6178 | 173,219 | 174,3185 |
| 30.11.2025 | 174,2185 | 176,4175 | 174,1185 | 175,8178 |
| 01.12.2025 | 175,9177 | 177,417 | 175,218 | 176,2176 |
| 02.12.2025 | 176,2176 | 178,1167 | 175,0181 | 176,2176 |
| 03.12.2025 | 177,6169 | 180,3156 | 175,9177 | 176,4175 |
| 04.12.2025 | 176,5174 | 179,616 | 175,6178 | 178,4165 |
| 07.12.2025 | 179,9158 | 179,9158 | 177,417 | 178,6164 |
| 08.12.2025 | 179,0163 | 187,8121 | 179,0163 | 187,4123 |
| 09.12.2025 | 185,913 | 189,5113 | 182,4147 | 182,4147 |
| 10.12.2025 | 181,9149 | 186,2129 | 180,9154 | 182,9144 |
| 11.12.2025 | 185,2134 | 186,4128 | 181,9149 | 185,0135 |
| 14.12.2025 | 185,3133 | 186,8126 | 183,2143 | 183,4142 |
| 15.12.2025 | 183,4142 | 184,2138 | 178,9163 | 179,1162 |
| 16.12.2025 | 179,2162 | 180,2157 | 177,417 | 177,9168 |
| 17.12.2025 | 179,616 | 181,4151 | 177,6169 | 178,9163 |
| 18.12.2025 | 178,9163 | 181,2152 | 177,6169 | 180,1157 |
| 21.12.2025 | 180,9154 | 184,4137 | 178,9163 | 179,4161 |
| 22.12.2025 | 179,516 | 184,6136 | 178,3166 | 182,8145 |
| 23.12.2025 | 182,5 | 185,9 | 180,3 | 184,6 |
| 24.12.2025 | 187 | 187,1 | 183 | 184,3 |
| 25.12.2025 | 184,3 | 186,9 | 183,1 | 183,8 |
| 28.12.2025 | 183,8 | 184,9 | 175,5 | 176,2 |
| 29.12.2025 | 176,2 | 180 | 174,7 | 176,8 |
| 30.12.2025 | 176,8 | 178,6 | 176,1 | 177,1 |