Creditwest Faktoring Anonim Sirketi (IST:CRDFA)
Turkey · Delayed Price · Currency is TRY 29.60
+0.28 (0.95%)
Last updated: Apr 15, 2026, 3:50 PM GMT+3
IST:CRDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 29.30 | 30.46 | 28.80 | 29.56 | 29.56 | 0.82% | 2,379,817 |
| Apr 14, 2026 | 29.86 | 29.86 | 28.70 | 29.32 | 29.32 | -2.01% | 2,145,323 |
| Apr 13, 2026 | 28.74 | 31.24 | 28.32 | 29.92 | 29.92 | 3.10% | 3,319,599 |
| Apr 10, 2026 | 26.30 | 29.04 | 26.00 | 29.02 | 29.02 | 9.92% | 6,036,946 |
| Apr 9, 2026 | 26.16 | 26.48 | 24.86 | 26.40 | 26.40 | 0.92% | 2,078,313 |
| Apr 8, 2026 | 26.60 | 26.70 | 26.06 | 26.16 | 26.16 | 0.62% | 2,113,832 |
| Apr 7, 2026 | 25.56 | 26.70 | 24.50 | 26.00 | 26.00 | 1.56% | 2,496,211 |
| Apr 6, 2026 | 25.60 | 25.76 | 24.68 | 25.60 | 25.60 | -0.39% | 2,533,241 |
| Apr 3, 2026 | 26.00 | 26.38 | 25.62 | 25.70 | 25.70 | -1.15% | 889,881 |
| Apr 2, 2026 | 26.16 | 26.48 | 25.42 | 26.00 | 26.00 | -0.61% | 1,629,213 |
| Apr 1, 2026 | 26.90 | 26.96 | 26.14 | 26.16 | 26.16 | -3.11% | 1,569,439 |
| Mar 31, 2026 | 26.90 | 27.38 | 25.88 | 27.00 | 27.00 | 0.31% | 2,092,370 |
| Mar 30, 2026 | 27.42 | 27.43 | 26.58 | 26.92 | 26.92 | -2.12% | 1,904,636 |
| Mar 27, 2026 | 26.33 | 27.82 | 25.48 | 27.50 | 27.50 | 3.97% | 3,510,464 |
| Mar 26, 2026 | 27.18 | 27.65 | 26.32 | 26.45 | 26.45 | -2.70% | 1,729,853 |
| Mar 25, 2026 | 27.43 | 27.65 | 26.57 | 27.18 | 27.18 | -0.91% | 2,301,836 |
| Mar 24, 2026 | 27.50 | 27.95 | 27.13 | 27.43 | 27.43 | -1.32% | 1,675,010 |
| Mar 23, 2026 | 27.98 | 28.30 | 26.62 | 27.80 | 27.80 | -2.00% | 2,799,572 |
| Mar 19, 2026 | 26.67 | 28.65 | 26.67 | 28.37 | 28.37 | 6.37% | 1,636,544 |
| Mar 18, 2026 | 25.17 | 27.00 | 24.58 | 26.67 | 26.67 | 5.96% | 3,215,996 |
| Mar 17, 2026 | 24.83 | 25.40 | 24.42 | 25.17 | 25.17 | 1.07% | 1,643,333 |
| Mar 16, 2026 | 25.47 | 25.48 | 24.68 | 24.90 | 24.90 | -2.29% | 1,222,004 |
| Mar 13, 2026 | 25.10 | 26.00 | 24.77 | 25.48 | 25.48 | 1.39% | 1,584,614 |
| Mar 12, 2026 | 24.80 | 25.33 | 24.62 | 25.13 | 25.13 | 0.53% | 990,056 |
| Mar 11, 2026 | 25.32 | 25.32 | 24.50 | 25.00 | 25.00 | -1.51% | 1,582,046 |
| Mar 10, 2026 | 25.33 | 25.67 | 24.92 | 25.38 | 25.38 | 2.90% | 1,855,790 |
| Mar 9, 2026 | 24.80 | 25.35 | 24.33 | 24.67 | 24.67 | -3.14% | 1,328,993 |
| Mar 6, 2026 | 25.23 | 25.98 | 24.72 | 25.47 | 25.47 | 0.53% | 1,849,394 |
| Mar 5, 2026 | 24.07 | 25.67 | 23.67 | 25.33 | 25.33 | 6.00% | 1,750,058 |
| Mar 4, 2026 | 23.40 | 24.38 | 23.10 | 23.90 | 23.90 | 2.14% | 1,951,682 |
| Mar 3, 2026 | 23.12 | 24.00 | 22.33 | 23.40 | 23.40 | 0.50% | 1,939,034 |
| Mar 2, 2026 | 23.00 | 24.33 | 22.67 | 23.28 | 23.28 | -6.87% | 2,267,783 |
| Feb 27, 2026 | 24.85 | 26.85 | 24.50 | 25.00 | 25.00 | 0.27% | 1,053,443 |
| Feb 26, 2026 | 24.80 | 25.02 | 23.67 | 24.93 | 24.93 | -0.14% | 1,150,247 |
| Feb 25, 2026 | 24.60 | 24.97 | 23.88 | 24.97 | 24.97 | 1.08% | 1,879,535 |
| Feb 24, 2026 | 25.33 | 25.53 | 24.67 | 24.70 | 24.70 | -3.39% | 1,610,585 |
| Feb 23, 2026 | 25.67 | 26.23 | 25.33 | 25.57 | 25.57 | 0.92% | 2,780,915 |
| Feb 20, 2026 | 24.17 | 26.23 | 23.87 | 25.33 | 25.33 | 4.32% | 3,532,946 |
| Feb 19, 2026 | 23.67 | 25.00 | 23.50 | 24.28 | 24.28 | 2.97% | 2,651,015 |
| Feb 18, 2026 | 23.77 | 24.25 | 23.38 | 23.58 | 23.58 | -1.60% | 1,525,895 |
| Feb 17, 2026 | 24.00 | 24.62 | 23.08 | 23.97 | 23.97 | -0.14% | 1,804,928 |
| Feb 16, 2026 | 24.35 | 24.35 | 23.62 | 24.00 | 24.00 | -1.44% | 2,276,489 |
| Feb 13, 2026 | 24.53 | 24.72 | 24.00 | 24.35 | 24.35 | -1.29% | 1,132,979 |
| Feb 12, 2026 | 24.33 | 24.67 | 23.67 | 24.67 | 24.67 | 0.96% | 1,685,219 |
| Feb 11, 2026 | 24.85 | 24.95 | 24.33 | 24.43 | 24.43 | -2.27% | 1,150,301 |
| Feb 10, 2026 | 24.98 | 25.00 | 24.22 | 25.00 | 25.00 | - | 2,015,579 |
| Feb 9, 2026 | 24.33 | 25.00 | 23.33 | 25.00 | 25.00 | 2.46% | 2,547,413 |
| Feb 6, 2026 | 22.50 | 24.67 | 22.02 | 24.40 | 24.40 | 8.44% | 5,062,850 |
| Feb 5, 2026 | 21.77 | 23.02 | 21.70 | 22.50 | 22.50 | 3.77% | 2,023,139 |
| Feb 4, 2026 | 22.10 | 22.60 | 21.68 | 21.68 | 21.68 | -3.84% | 2,411,276 |