Creditwest Faktoring Anonim Sirketi (IST:CRDFA)
Turkey · Delayed Price · Currency is TRY 28.00
+0.30 (1.08%)
At close: Oct 2, 2025
IST:CRDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 22.70 | 22.76 | 21.90 | 22.34 | 22.34 | -1.59% | 940,589 |
| Aug 27, 2025 | 22.16 | 22.88 | 21.06 | 22.70 | 22.70 | 2.44% | 1,353,994 |
| Aug 26, 2025 | 22.32 | 22.72 | 22.00 | 22.16 | 22.16 | -0.54% | 1,368,857 |
| Aug 25, 2025 | 21.30 | 22.70 | 20.92 | 22.28 | 22.28 | 5.00% | 2,083,257 |
| Aug 22, 2025 | 20.26 | 21.66 | 19.63 | 21.22 | 21.22 | 4.74% | 1,890,185 |
| Aug 21, 2025 | 20.34 | 20.94 | 19.68 | 20.26 | 20.26 | -0.39% | 1,572,644 |
| Aug 20, 2025 | 20.78 | 21.80 | 20.08 | 20.34 | 20.34 | -2.12% | 1,927,184 |
| Aug 19, 2025 | 19.50 | 20.90 | 19.32 | 20.78 | 20.78 | 6.56% | 1,960,292 |
| Aug 18, 2025 | 19.68 | 19.85 | 19.17 | 19.50 | 19.50 | -0.91% | 1,766,891 |
| Aug 15, 2025 | 19.20 | 20.68 | 19.20 | 19.68 | 19.68 | -1.55% | 2,410,018 |
| Aug 14, 2025 | 18.30 | 20.76 | 17.70 | 19.99 | 19.99 | 4.93% | 3,086,141 |
| Aug 13, 2025 | 19.21 | 20.74 | 18.66 | 19.05 | 19.05 | -0.47% | 3,213,373 |
| Aug 12, 2025 | 17.60 | 19.14 | 17.55 | 19.14 | 19.14 | 10.00% | 2,398,325 |
| Aug 11, 2025 | 16.80 | 17.55 | 16.57 | 17.40 | 17.40 | 4.19% | 1,148,124 |
| Aug 8, 2025 | 16.10 | 17.20 | 15.95 | 16.70 | 16.70 | 1.46% | 1,379,609 |
| Aug 7, 2025 | 17.18 | 17.47 | 16.33 | 16.46 | 16.46 | -4.30% | 1,552,664 |
| Aug 6, 2025 | 17.36 | 17.62 | 17.20 | 17.20 | 17.20 | -2.99% | 1,146,293 |
| Aug 5, 2025 | 17.90 | 18.14 | 17.60 | 17.73 | 17.73 | -1.45% | 1,133,943 |
| Aug 4, 2025 | 17.25 | 18.28 | 17.00 | 17.99 | 17.99 | 3.51% | 1,842,512 |
| Aug 1, 2025 | 17.66 | 17.96 | 16.85 | 17.38 | 17.38 | -1.64% | 1,123,027 |
| Jul 31, 2025 | 17.61 | 17.87 | 16.86 | 17.67 | 17.67 | 0.34% | 1,807,341 |
| Jul 30, 2025 | 18.58 | 18.60 | 17.22 | 17.61 | 17.61 | -5.22% | 1,984,007 |