Creditwest Faktoring Anonim Sirketi (IST:CRDFA)
Turkey · Delayed Price · Currency is TRY 45.06
+1.06 (2.41%)
At close: Nov 7, 2025
IST:CRDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 44.32 | 45.12 | 44.32 | 45.06 | 45.06 | 2.41% | 485,034 |
| Nov 6, 2025 | 42.66 | 44.00 | 42.66 | 44.00 | 44.00 | -7.17% | 534,559 |
| Nov 5, 2025 | 48.04 | 48.04 | 47.40 | 47.40 | 47.40 | 3.04% | 482,038 |
| Nov 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.79% | 533,265 |
| Nov 3, 2025 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | -0.24% | 915,772 |
| Oct 31, 2025 | 46.66 | 46.66 | 42.00 | 42.00 | 42.00 | -9.99% | 922,795 |
| Oct 30, 2025 | 46.66 | 46.70 | 46.66 | 46.66 | 46.66 | 0.43% | 1,161,313 |
| Oct 28, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 9.99% | 1,027,327 |
| Oct 27, 2025 | 41.48 | 42.24 | 41.48 | 42.24 | 42.24 | 10.00% | 1,125,308 |
| Oct 24, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 9.97% | 872,929 |
| Oct 23, 2025 | 34.50 | 34.92 | 34.48 | 34.92 | 34.92 | 4.24% | 943,422 |
| Oct 22, 2025 | 33.30 | 33.50 | 33.28 | 33.50 | 33.50 | 0.60% | 943,264 |
| Oct 21, 2025 | 34.02 | 34.02 | 33.30 | 33.30 | 33.30 | -2.06% | 1,945,011 |
| Oct 20, 2025 | 33.00 | 35.64 | 33.00 | 34.00 | 34.00 | 4.94% | 1,808,521 |
| Oct 17, 2025 | 32.42 | 32.42 | 32.40 | 32.40 | 32.40 | -10.00% | 1,461,750 |
| Oct 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -9.95% | 1,141,184 |
| Oct 15, 2025 | 40.92 | 40.92 | 39.98 | 39.98 | 39.98 | 7.47% | 8,312,710 |
| Oct 14, 2025 | 36.50 | 37.20 | 36.50 | 37.20 | 37.20 | 5.26% | 1,397,918 |
| Oct 13, 2025 | 34.00 | 35.34 | 34.00 | 35.34 | 35.34 | 3.94% | 689,804 |
| Oct 10, 2025 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 6.25% | 926,625 |
| Oct 9, 2025 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 2.17% | 1,353,518 |
| Oct 8, 2025 | 29.90 | 31.32 | 29.60 | 31.32 | 31.32 | 9.97% | 1,254,815 |
| Oct 7, 2025 | 25.72 | 28.48 | 25.06 | 28.48 | 28.48 | 9.96% | 1,733,276 |
| Oct 6, 2025 | 27.68 | 27.98 | 25.62 | 25.90 | 25.90 | -6.36% | 1,674,639 |
| Oct 3, 2025 | 28.20 | 28.26 | 27.06 | 27.66 | 27.66 | -1.91% | 1,104,448 |
| Oct 2, 2025 | 28.00 | 29.80 | 27.70 | 28.20 | 28.20 | 1.81% | 1,866,976 |
| Oct 1, 2025 | 27.70 | 28.68 | 26.60 | 27.70 | 27.70 | - | 1,912,015 |
| Sep 30, 2025 | 28.28 | 30.00 | 26.30 | 27.70 | 27.70 | -0.07% | 4,260,905 |
| Sep 29, 2025 | 26.00 | 27.72 | 25.84 | 27.72 | 27.72 | 10.00% | 3,310,345 |
| Sep 26, 2025 | 22.94 | 25.20 | 22.92 | 25.20 | 25.20 | 9.95% | 2,052,365 |
| Sep 25, 2025 | 21.00 | 22.92 | 21.00 | 22.92 | 22.92 | 9.98% | 2,767,276 |
| Sep 24, 2025 | 21.00 | 21.56 | 20.50 | 20.84 | 20.84 | -0.76% | 1,007,254 |
| Sep 23, 2025 | 21.18 | 21.90 | 20.78 | 21.00 | 21.00 | -0.85% | 907,503 |
| Sep 22, 2025 | 20.04 | 21.50 | 19.71 | 21.18 | 21.18 | 5.79% | 1,782,615 |
| Sep 19, 2025 | 20.58 | 20.80 | 19.96 | 20.02 | 20.02 | -2.44% | 1,043,901 |
| Sep 18, 2025 | 21.20 | 21.30 | 20.46 | 20.52 | 20.52 | -1.63% | 913,947 |
| Sep 17, 2025 | 20.70 | 21.50 | 20.32 | 20.86 | 20.86 | -0.48% | 1,021,372 |
| Sep 16, 2025 | 22.00 | 22.00 | 20.72 | 20.96 | 20.96 | -0.66% | 1,205,583 |
| Sep 15, 2025 | 20.46 | 21.58 | 20.04 | 21.10 | 21.10 | 2.43% | 1,049,188 |
| Sep 12, 2025 | 20.84 | 20.86 | 19.80 | 20.60 | 20.60 | -1.25% | 726,255 |
| Sep 11, 2025 | 21.40 | 22.20 | 20.82 | 20.86 | 20.86 | -3.52% | 706,696 |
| Sep 10, 2025 | 22.20 | 22.40 | 21.40 | 21.62 | 21.62 | -2.61% | 911,119 |
| Sep 9, 2025 | 21.56 | 22.72 | 21.00 | 22.20 | 22.20 | 2.97% | 1,153,079 |
| Sep 8, 2025 | 19.81 | 21.72 | 19.22 | 21.56 | 21.56 | 2.76% | 1,125,432 |
| Sep 5, 2025 | 21.36 | 21.70 | 20.74 | 20.98 | 20.98 | -1.78% | 798,848 |
| Sep 4, 2025 | 21.40 | 22.06 | 21.00 | 21.36 | 21.36 | -0.19% | 1,068,776 |
| Sep 3, 2025 | 20.30 | 21.86 | 19.70 | 21.40 | 21.40 | 5.42% | 1,586,540 |
| Sep 2, 2025 | 21.68 | 21.68 | 19.53 | 20.30 | 20.30 | -6.37% | 1,307,457 |
| Sep 1, 2025 | 21.88 | 22.20 | 21.32 | 21.68 | 21.68 | -1.28% | 766,013 |
| Aug 29, 2025 | 22.70 | 22.72 | 21.00 | 21.96 | 21.96 | -1.70% | 905,072 |