Creditwest Faktoring Anonim Sirketi (IST:CRDFA)
Turkey · Delayed Price · Currency is TRY 17.30
+0.41 (2.43%)
At close: Oct 15, 2026
IST:CRDFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 26.08 | 26.48 | 25.10 | 26.10 | 26.10 | 0.08% | 1,242,675 |
| Aug 27, 2026 | 26.40 | 26.80 | 26.00 | 26.08 | 26.08 | -1.21% | 843,064 |
| Aug 26, 2026 | 26.40 | 27.00 | 26.04 | 26.40 | 26.40 | - | 1,095,780 |
| Aug 25, 2026 | 26.94 | 27.26 | 25.94 | 26.40 | 26.40 | -2.00% | 1,180,308 |
| Aug 24, 2026 | 27.80 | 28.50 | 26.94 | 26.94 | 26.94 | -3.09% | 1,249,064 |
| Aug 21, 2026 | 27.30 | 29.98 | 26.96 | 27.80 | 27.80 | 1.83% | 2,033,175 |
| Aug 20, 2026 | 26.56 | 27.74 | 26.02 | 27.30 | 27.30 | 3.02% | 1,162,112 |
| Aug 19, 2026 | 26.50 | 27.16 | 26.40 | 26.50 | 26.50 | - | 1,610,218 |
| Aug 18, 2026 | 27.80 | 27.98 | 26.50 | 26.50 | 26.50 | -5.36% | 1,469,330 |
| Aug 17, 2026 | 28.48 | 29.22 | 27.68 | 28.00 | 28.00 | -1.69% | 1,952,727 |
| Aug 14, 2026 | 28.96 | 29.32 | 27.64 | 28.48 | 28.48 | -1.66% | 1,674,832 |
| Aug 13, 2026 | 29.00 | 30.40 | 28.26 | 28.96 | 28.96 | -1.76% | 2,041,248 |
| Aug 12, 2026 | 30.50 | 30.78 | 29.40 | 29.48 | 29.48 | -3.34% | 1,935,990 |
| Aug 11, 2026 | 31.42 | 31.42 | 28.52 | 30.50 | 30.50 | 2.42% | 2,135,043 |
| Aug 10, 2026 | 27.90 | 32.20 | 27.90 | 29.78 | 29.78 | -2.81% | 3,921,397 |
| Aug 7, 2026 | 30.64 | 34.04 | 30.64 | 30.64 | 30.64 | -9.99% | 6,990,346 |