Creditwest Faktoring Anonim Sirketi (IST:CRDFA)
Turkey · Delayed Price · Currency is TRY 7.61
+0.36 (4.97%)
Last updated: Nov 9, 2026, 5:59 PM GMT+3
IST:CRDFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.71 | 7.70 | 6.71 | 7.61 | 7.61 | 4.97% | 3,963,812 |
| Nov 6, 2026 | 7.20 | 7.70 | 7.20 | 7.25 | 7.25 | -9.38% | 3,118,973 |
| Nov 5, 2026 | 7.25 | 8.70 | 7.25 | 8.00 | 8.00 | -0.62% | 6,596,048 |
| Nov 4, 2026 | 7.34 | 8.95 | 7.34 | 8.05 | 8.05 | -1.23% | 6,450,908 |
| Nov 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -9.94% | 582,198 |
| Nov 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -9.95% | 374,611 |
| Oct 30, 2026 | 10.05 | 10.95 | 10.05 | 10.05 | 10.05 | -9.95% | 3,707,693 |
| Oct 28, 2026 | 11.16 | 11.16 | 10.41 | 11.16 | 11.16 | 9.95% | 1,282,339 |
| Oct 27, 2026 | 8.31 | 10.15 | 8.31 | 10.15 | 10.15 | 9.97% | 4,890,928 |
| Oct 26, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -9.95% | 98,909 |
| Oct 23, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -9.93% | 57,647 |
| Oct 22, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -9.97% | 41,695 |
| Oct 21, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -9.97% | 88,088 |
| Oct 20, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -10.00% | 224,983 |
| Oct 19, 2026 | 15.60 | 17.00 | 15.60 | 15.60 | 15.60 | -9.98% | 2,424,978 |
| Oct 16, 2026 | 15.57 | 17.98 | 15.57 | 17.33 | 17.33 | 0.17% | 3,230,248 |
| Oct 15, 2026 | 15.21 | 18.00 | 15.21 | 17.30 | 17.30 | 2.43% | 4,279,367 |
| Oct 14, 2026 | 17.98 | 18.83 | 15.41 | 16.89 | 16.89 | -1.34% | 6,859,836 |
| Oct 13, 2026 | 17.12 | 17.12 | 16.28 | 17.12 | 17.12 | 9.96% | 2,871,726 |
| Oct 12, 2026 | 14.80 | 15.57 | 14.21 | 15.57 | 15.57 | 9.96% | 1,629,750 |
| Oct 9, 2026 | 14.16 | 14.16 | 12.88 | 14.16 | 14.16 | 9.94% | 7,381,098 |
| Oct 8, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 9.99% | 335,352 |
| Oct 7, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 9.95% | 372,195 |
| Oct 6, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 9.91% | 413,181 |
| Oct 5, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.99% | 698,843 |
| Oct 2, 2026 | 8.01 | 8.81 | 8.01 | 8.81 | 8.81 | 9.99% | 4,319,367 |
| Oct 1, 2026 | 6.57 | 8.01 | 6.57 | 8.01 | 8.01 | 9.88% | 4,657,662 |
| Sep 30, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -9.89% | 8,588,947 |
| Sep 29, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -9.91% | 264,431 |
| Sep 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -9.93% | 799,646 |
| Sep 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -9.94% | 142,786 |
| Sep 24, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -9.93% | 94,809 |
| Sep 23, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -9.96% | 109,775 |
| Sep 22, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -9.96% | 118,463 |
| Sep 21, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -9.98% | 60,464 |
| Sep 18, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -9.99% | 158,801 |
| Sep 17, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -9.96% | 451,369 |
| Sep 16, 2026 | 22.00 | 23.08 | 20.78 | 20.78 | 20.78 | -9.97% | 3,069,692 |
| Sep 15, 2026 | 23.00 | 24.80 | 22.92 | 23.08 | 23.08 | 0.79% | 4,166,810 |
| Sep 14, 2026 | 24.12 | 24.12 | 22.50 | 22.90 | 22.90 | -5.06% | 1,820,248 |
| Sep 11, 2026 | 24.80 | 24.86 | 23.98 | 24.12 | 24.12 | -2.98% | 1,808,567 |
| Sep 10, 2026 | 24.82 | 25.22 | 24.20 | 24.86 | 24.86 | -0.96% | 1,168,861 |
| Sep 9, 2026 | 24.88 | 25.70 | 23.78 | 25.10 | 25.10 | 0.80% | 2,061,840 |
| Sep 8, 2026 | 26.00 | 26.00 | 24.74 | 24.90 | 24.90 | -4.23% | 2,015,293 |
| Sep 7, 2026 | 26.20 | 26.90 | 25.58 | 26.00 | 26.00 | - | 1,011,176 |
| Sep 4, 2026 | 25.50 | 26.46 | 25.26 | 26.00 | 26.00 | 1.96% | 1,252,550 |
| Sep 3, 2026 | 26.50 | 27.00 | 25.50 | 25.50 | 25.50 | -5.56% | 2,105,243 |
| Sep 2, 2026 | 27.50 | 29.14 | 26.34 | 27.00 | 27.00 | -1.82% | 3,785,337 |
| Sep 1, 2026 | 25.00 | 27.50 | 25.00 | 27.50 | 27.50 | 10.00% | 4,131,305 |
| Aug 31, 2026 | 23.50 | 26.86 | 23.50 | 25.00 | 25.00 | -4.21% | 3,860,875 |