Creditwest Faktoring Anonim Sirketi (IST:CRDFA)
Turkey · Delayed Price · Currency is TRY 69.85
-5.15 (-6.87%)
At close: Mar 2, 2026
IST:CRDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 65.00 | 65.75 | 63.00 | 63.10 | 63.10 | -3.52% | 876,181 |
| Jan 13, 2026 | 66.00 | 68.90 | 64.00 | 65.40 | 65.40 | -0.91% | 984,300 |
| Jan 12, 2026 | 63.15 | 66.50 | 63.15 | 66.00 | 66.00 | 4.51% | 1,343,060 |
| Jan 9, 2026 | 64.00 | 64.00 | 62.50 | 63.15 | 63.15 | -1.48% | 546,800 |
| Jan 8, 2026 | 63.50 | 64.50 | 61.00 | 64.10 | 64.10 | 0.16% | 670,257 |
| Jan 7, 2026 | 65.25 | 66.95 | 62.60 | 64.00 | 64.00 | -1.92% | 922,376 |
| Jan 6, 2026 | 61.90 | 66.65 | 60.10 | 65.25 | 65.25 | 5.07% | 1,254,799 |
| Jan 5, 2026 | 64.00 | 64.00 | 61.00 | 62.10 | 62.10 | -2.97% | 836,293 |
| Jan 2, 2026 | 64.75 | 66.50 | 63.00 | 64.00 | 64.00 | -1.16% | 586,790 |
| Dec 31, 2025 | 63.50 | 64.90 | 62.35 | 64.75 | 64.75 | 1.57% | 400,288 |
| Dec 30, 2025 | 62.00 | 64.80 | 60.45 | 63.75 | 63.75 | 2.74% | 716,517 |
| Dec 29, 2025 | 64.90 | 66.00 | 62.05 | 62.05 | 62.05 | -4.54% | 736,092 |
| Dec 26, 2025 | 63.00 | 66.10 | 62.85 | 65.00 | 65.00 | 4.00% | 986,165 |
| Dec 25, 2025 | 63.90 | 64.70 | 62.15 | 62.50 | 62.50 | -2.34% | 809,630 |
| Dec 24, 2025 | 64.90 | 66.50 | 62.15 | 64.00 | 64.00 | -1.39% | 981,485 |
| Dec 23, 2025 | 60.50 | 65.20 | 58.50 | 64.90 | 64.90 | 7.10% | 1,381,271 |
| Dec 22, 2025 | 59.70 | 65.00 | 59.45 | 60.60 | 60.60 | -8.25% | 1,607,734 |