Creditwest Faktoring Anonim Sirketi (IST:CRDFA)
Turkey · Delayed Price · Currency is TRY 21.60
+0.20 (0.93%)
Last updated: Sep 4, 2025, 4:55 PM GMT+3
IST:CRDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.40 | 22.06 | 21.00 | 21.60 | - | 0.93% | 889,693 |
| Sep 3, 2025 | 20.30 | 21.86 | 19.70 | 21.40 | - | 5.42% | 1,586,540 |
| Sep 2, 2025 | 21.68 | 21.68 | 19.53 | 20.30 | - | -6.37% | 1,307,457 |
| Sep 1, 2025 | 21.88 | 22.20 | 21.32 | 21.68 | - | -1.28% | 766,013 |
| Aug 29, 2025 | 22.70 | 22.72 | 21.00 | 21.96 | - | -1.70% | 905,072 |
| Aug 28, 2025 | 22.70 | 22.76 | 21.90 | 22.34 | - | -1.59% | 940,589 |
| Aug 27, 2025 | 22.16 | 22.88 | 21.06 | 22.70 | - | 2.44% | 1,353,994 |
| Aug 26, 2025 | 22.32 | 22.72 | 22.00 | 22.16 | - | -0.54% | 1,368,857 |
| Aug 25, 2025 | 21.30 | 22.70 | 20.92 | 22.28 | - | 5.00% | 2,083,257 |
| Aug 22, 2025 | 20.26 | 21.66 | 19.63 | 21.22 | - | 4.74% | 1,890,185 |
| Aug 21, 2025 | 20.34 | 20.94 | 19.68 | 20.26 | - | -0.39% | 1,572,644 |
| Aug 20, 2025 | 20.78 | 21.80 | 20.08 | 20.34 | - | -2.12% | 1,927,184 |
| Aug 19, 2025 | 19.50 | 20.90 | 19.32 | 20.78 | - | 6.56% | 1,960,292 |
| Aug 18, 2025 | 19.68 | 19.85 | 19.17 | 19.50 | - | -0.91% | 1,766,891 |
| Aug 15, 2025 | 19.20 | 20.68 | 19.20 | 19.68 | - | -1.55% | 2,410,018 |
| Aug 14, 2025 | 18.30 | 20.76 | 17.70 | 19.99 | - | 4.93% | 3,086,141 |
| Aug 13, 2025 | 19.21 | 20.74 | 18.66 | 19.05 | - | -0.47% | 3,213,373 |
| Aug 12, 2025 | 17.60 | 19.14 | 17.55 | 19.14 | - | 10.00% | 2,398,325 |
| Aug 11, 2025 | 16.80 | 17.55 | 16.57 | 17.40 | - | 4.19% | 1,148,124 |
| Aug 8, 2025 | 16.10 | 17.20 | 15.95 | 16.70 | - | 1.46% | 1,379,609 |
| Aug 7, 2025 | 17.18 | 17.47 | 16.33 | 16.46 | - | -4.30% | 1,552,664 |
| Aug 6, 2025 | 17.36 | 17.62 | 17.20 | 17.20 | - | -2.99% | 1,146,293 |
| Aug 5, 2025 | 17.90 | 18.14 | 17.60 | 17.73 | - | -1.45% | 1,133,943 |
| Aug 4, 2025 | 17.25 | 18.28 | 17.00 | 17.99 | - | 3.51% | 1,842,512 |
| Aug 1, 2025 | 17.66 | 17.96 | 16.85 | 17.38 | - | -1.64% | 1,123,027 |
| Jul 31, 2025 | 17.61 | 17.87 | 16.86 | 17.67 | - | 0.34% | 1,807,341 |
| Jul 30, 2025 | 18.58 | 18.60 | 17.22 | 17.61 | - | -5.22% | 1,984,007 |
| Jul 29, 2025 | 17.55 | 18.85 | 16.71 | 18.58 | - | 5.87% | 2,500,604 |
| Jul 28, 2025 | 15.99 | 17.58 | 15.85 | 17.55 | - | 9.76% | 3,193,586 |
| Jul 25, 2025 | 15.30 | 16.49 | 15.06 | 15.99 | - | 3.97% | 2,098,986 |
| Jul 24, 2025 | 15.64 | 15.64 | 15.10 | 15.38 | - | -1.66% | 1,707,410 |
| Jul 23, 2025 | 15.30 | 15.76 | 13.82 | 15.64 | - | 3.92% | 2,995,230 |
| Jul 22, 2025 | 15.99 | 15.99 | 15.00 | 15.05 | - | -3.83% | 2,134,707 |
| Jul 21, 2025 | 14.84 | 15.99 | 14.83 | 15.65 | - | 5.46% | 2,785,667 |
| Jul 18, 2025 | 14.30 | 15.50 | 13.75 | 14.84 | - | 3.78% | 2,987,733 |
| Jul 17, 2025 | 13.80 | 14.66 | 13.75 | 14.30 | - | 2.51% | 2,290,790 |
| Jul 16, 2025 | 13.40 | 14.00 | 12.78 | 13.95 | - | 2.05% | 3,184,899 |
| Jul 14, 2025 | 13.33 | 14.30 | 12.90 | 13.67 | - | 2.55% | 3,365,279 |
| Jul 11, 2025 | 12.05 | 13.33 | 11.80 | 13.33 | - | 9.98% | 4,925,820 |
| Jul 10, 2025 | 10.59 | 12.12 | 10.55 | 12.12 | - | 9.98% | 3,297,704 |
| Jul 9, 2025 | 11.28 | 11.87 | 10.48 | 11.02 | - | 0.92% | 3,325,037 |
| Jul 8, 2025 | 10.00 | 10.92 | 10.00 | 10.92 | - | 9.97% | 3,187,568 |
| Jul 7, 2025 | 9.15 | 9.93 | 9.04 | 9.93 | - | 9.97% | 3,055,887 |
| Jul 4, 2025 | 9.40 | 9.42 | 9.00 | 9.03 | - | -3.94% | 1,961,625 |
| Jul 3, 2025 | 9.25 | 9.50 | 9.19 | 9.40 | - | 1.62% | 1,362,651 |
| Jul 2, 2025 | 9.51 | 9.63 | 9.20 | 9.25 | - | -2.73% | 1,814,050 |
| Jul 1, 2025 | 9.55 | 9.77 | 9.50 | 9.51 | - | -3.84% | 2,053,443 |
| Jun 30, 2025 | 9.45 | 10.14 | 9.09 | 9.89 | - | 2.49% | 3,523,868 |
| Jun 27, 2025 | 10.18 | 10.25 | 9.35 | 9.65 | - | -3.98% | 2,490,032 |
| Jun 26, 2025 | 10.42 | 10.49 | 10.02 | 10.05 | - | -3.64% | 1,639,540 |