Creditwest Faktoring Anonim Sirketi (IST:CRDFA)
Turkey · Delayed Price · Currency is TRY 80.00
-1.55 (-1.90%)
Last updated: Mar 26, 2026, 2:58 PM GMT+3
IST:CRDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 81.65 | 82.65 | 81.05 | 82.55 | - | 1.23% | 24,811 |
| Mar 25, 2026 | 82.30 | 82.95 | 79.70 | 81.55 | 81.55 | -0.91% | 767,279 |
| Mar 24, 2026 | 82.50 | 83.85 | 81.40 | 82.30 | 82.30 | -1.32% | 558,337 |
| Mar 23, 2026 | 83.95 | 84.90 | 79.85 | 83.40 | 83.40 | -2.00% | 933,191 |
| Mar 19, 2026 | 80.00 | 85.95 | 80.00 | 85.10 | 85.10 | 6.37% | 545,515 |
| Mar 18, 2026 | 75.50 | 81.00 | 73.75 | 80.00 | 80.00 | 5.96% | 1,071,999 |
| Mar 17, 2026 | 74.50 | 76.20 | 73.25 | 75.50 | 75.50 | 1.07% | 547,778 |
| Mar 16, 2026 | 76.40 | 76.45 | 74.05 | 74.70 | 74.70 | -2.29% | 407,335 |
| Mar 13, 2026 | 75.30 | 78.00 | 74.30 | 76.45 | 76.45 | 1.39% | 528,205 |
| Mar 12, 2026 | 74.40 | 76.00 | 73.85 | 75.40 | 75.40 | 0.53% | 330,019 |
| Mar 11, 2026 | 75.95 | 75.95 | 73.50 | 75.00 | 75.00 | -1.51% | 527,349 |
| Mar 10, 2026 | 76.00 | 77.00 | 74.75 | 76.15 | 76.15 | 2.91% | 618,597 |
| Mar 9, 2026 | 74.40 | 76.05 | 73.00 | 74.00 | 74.00 | -3.14% | 442,998 |
| Mar 6, 2026 | 75.70 | 77.95 | 74.15 | 76.40 | 76.40 | 0.53% | 616,465 |
| Mar 5, 2026 | 72.20 | 77.00 | 71.00 | 76.00 | 76.00 | 6.00% | 583,353 |
| Mar 4, 2026 | 70.20 | 73.15 | 69.30 | 71.70 | 71.70 | 2.14% | 650,561 |
| Mar 3, 2026 | 69.35 | 72.00 | 67.00 | 70.20 | 70.20 | 0.50% | 646,345 |
| Mar 2, 2026 | 69.00 | 73.00 | 68.00 | 69.85 | 69.85 | -6.87% | 755,928 |
| Feb 27, 2026 | 74.55 | 80.55 | 73.50 | 75.00 | 75.00 | 0.27% | 351,148 |
| Feb 26, 2026 | 74.40 | 75.05 | 71.00 | 74.80 | 74.80 | -0.13% | 383,416 |
| Feb 25, 2026 | 73.80 | 74.90 | 71.65 | 74.90 | 74.90 | 1.08% | 626,512 |
| Feb 24, 2026 | 76.00 | 76.60 | 74.00 | 74.10 | 74.10 | -3.39% | 536,862 |
| Feb 23, 2026 | 77.00 | 78.70 | 76.00 | 76.70 | 76.70 | 0.92% | 926,972 |
| Feb 20, 2026 | 72.50 | 78.70 | 71.60 | 76.00 | 76.00 | 4.32% | 1,177,649 |
| Feb 19, 2026 | 71.00 | 75.00 | 70.50 | 72.85 | 72.85 | 2.97% | 883,672 |
| Feb 18, 2026 | 71.30 | 72.75 | 70.15 | 70.75 | 70.75 | -1.60% | 508,632 |
| Feb 17, 2026 | 72.00 | 73.85 | 69.25 | 71.90 | 71.90 | -0.14% | 601,643 |
| Feb 16, 2026 | 73.05 | 73.05 | 70.85 | 72.00 | 72.00 | -1.44% | 758,830 |
| Feb 13, 2026 | 73.60 | 74.15 | 72.00 | 73.05 | 73.05 | -1.28% | 377,660 |
| Feb 12, 2026 | 73.00 | 74.00 | 71.00 | 74.00 | 74.00 | 0.95% | 561,740 |
| Feb 11, 2026 | 74.55 | 74.85 | 73.00 | 73.30 | 73.30 | -2.27% | 383,434 |
| Feb 10, 2026 | 74.95 | 75.00 | 72.65 | 75.00 | 75.00 | - | 671,860 |
| Feb 9, 2026 | 73.00 | 75.00 | 70.00 | 75.00 | 75.00 | 2.46% | 849,138 |
| Feb 6, 2026 | 67.50 | 74.00 | 66.05 | 73.20 | 73.20 | 8.44% | 1,687,617 |
| Feb 5, 2026 | 65.30 | 69.05 | 65.10 | 67.50 | 67.50 | 3.77% | 674,380 |
| Feb 4, 2026 | 66.30 | 67.80 | 65.05 | 65.05 | 65.05 | -3.84% | 803,759 |
| Feb 3, 2026 | 68.00 | 68.70 | 65.25 | 67.65 | 67.65 | -0.51% | 1,036,585 |
| Feb 2, 2026 | 69.00 | 71.35 | 66.50 | 68.00 | 68.00 | -2.65% | 871,324 |
| Jan 30, 2026 | 71.50 | 73.00 | 69.85 | 69.85 | 69.85 | -2.99% | 448,212 |
| Jan 29, 2026 | 71.00 | 72.25 | 69.30 | 72.00 | 72.00 | 0.70% | 739,068 |
| Jan 28, 2026 | 71.15 | 73.70 | 68.50 | 71.50 | 71.50 | 0.42% | 772,970 |
| Jan 27, 2026 | 73.50 | 73.55 | 70.50 | 71.20 | 71.20 | -3.13% | 906,909 |
| Jan 26, 2026 | 69.65 | 74.90 | 68.25 | 73.50 | 73.50 | 5.53% | 1,602,631 |
| Jan 23, 2026 | 63.35 | 69.65 | 63.35 | 69.65 | 69.65 | 9.94% | 2,003,444 |
| Jan 22, 2026 | 62.70 | 63.35 | 61.20 | 63.35 | 63.35 | 0.88% | 839,370 |
| Jan 21, 2026 | 62.10 | 64.00 | 60.40 | 62.80 | 62.80 | 1.13% | 1,004,365 |
| Jan 20, 2026 | 64.30 | 64.75 | 62.00 | 62.10 | 62.10 | -3.42% | 1,049,573 |
| Jan 19, 2026 | 66.50 | 66.75 | 64.00 | 64.30 | 64.30 | -3.31% | 1,005,078 |
| Jan 16, 2026 | 65.00 | 66.50 | 63.50 | 66.50 | 66.50 | 1.99% | 920,935 |
| Jan 15, 2026 | 63.00 | 66.00 | 62.85 | 65.20 | 65.20 | 3.33% | 1,000,336 |