Creditwest Faktoring Anonim Sirketi (IST:CRDFA)
Turkey
· Delayed Price · Currency is TRY 55.20
-1.30 (-2.30%)
At close: Dec 5, 2025
IST:CRDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.50 | 57.70 | 53.75 | 55.20 | 55.20 | -2.30% | 1,367,575 |
| Dec 4, 2025 | 59.65 | 59.70 | 53.70 | 56.50 | 56.50 | -5.28% | 2,276,830 |
| Dec 3, 2025 | 60.80 | 62.00 | 58.15 | 59.65 | 59.65 | -1.89% | 1,672,531 |
| Dec 2, 2025 | 61.75 | 62.00 | 60.00 | 60.80 | 60.80 | 1.16% | 1,070,483 |
| Dec 1, 2025 | 58.15 | 60.30 | 58.00 | 60.10 | 60.10 | 3.35% | 1,068,716 |
| Nov 28, 2025 | 57.10 | 59.00 | 56.80 | 58.15 | 58.15 | 1.13% | 781,697 |
| Nov 27, 2025 | 55.50 | 58.60 | 53.10 | 57.50 | 57.50 | 2.68% | 1,256,531 |
| Nov 26, 2025 | 57.40 | 59.60 | 55.05 | 56.00 | 56.00 | -2.44% | 1,543,136 |
| Nov 25, 2025 | 53.80 | 57.80 | 52.50 | 57.40 | 57.40 | 6.69% | 1,803,695 |
| Nov 24, 2025 | 52.10 | 55.00 | 49.50 | 53.80 | 53.80 | 2.67% | 1,814,726 |
| Nov 21, 2025 | 49.80 | 54.90 | 49.00 | 52.40 | 52.40 | 4.17% | 2,869,241 |
| Nov 20, 2025 | 45.46 | 50.30 | 44.60 | 50.30 | 50.30 | 9.92% | 2,826,210 |
| Nov 19, 2025 | 41.12 | 45.78 | 40.68 | 45.76 | 45.76 | 9.79% | 1,637,173 |
| Nov 18, 2025 | 38.78 | 41.80 | 36.08 | 41.68 | 41.68 | 7.48% | 1,956,484 |
| Nov 17, 2025 | 40.00 | 40.40 | 38.36 | 38.78 | 38.78 | -4.10% | 1,123,363 |
| Nov 14, 2025 | 37.60 | 41.80 | 37.38 | 40.44 | 40.44 | 6.42% | 1,051,449 |
| Nov 13, 2025 | 39.50 | 41.00 | 37.66 | 38.00 | 38.00 | -4.81% | 993,442 |
| Nov 12, 2025 | 41.00 | 41.78 | 39.00 | 39.92 | 39.92 | -2.63% | 602,239 |
| Nov 11, 2025 | 43.88 | 43.88 | 39.90 | 41.00 | 41.00 | -6.82% | 875,336 |
| Nov 10, 2025 | 46.10 | 47.48 | 41.40 | 44.00 | 44.00 | -2.35% | 1,054,807 |
| Nov 7, 2025 | 44.32 | 45.12 | 44.32 | 45.06 | 45.06 | 2.41% | 485,034 |
| Nov 6, 2025 | 42.66 | 44.00 | 42.66 | 44.00 | 44.00 | -7.17% | 534,559 |
| Nov 5, 2025 | 48.04 | 48.04 | 47.40 | 47.40 | 47.40 | 3.04% | 482,038 |
| Nov 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.79% | 533,265 |
| Nov 3, 2025 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | -0.24% | 915,772 |
| Oct 31, 2025 | 46.66 | 46.66 | 42.00 | 42.00 | 42.00 | -9.99% | 922,795 |
| Oct 30, 2025 | 46.66 | 46.70 | 46.66 | 46.66 | 46.66 | 0.43% | 1,161,313 |
| Oct 28, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 9.99% | 1,027,327 |
| Oct 27, 2025 | 41.48 | 42.24 | 41.48 | 42.24 | 42.24 | 10.00% | 1,125,308 |
| Oct 24, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 9.97% | 872,929 |
| Oct 23, 2025 | 34.50 | 34.92 | 34.48 | 34.92 | 34.92 | 4.24% | 943,422 |
| Oct 22, 2025 | 33.30 | 33.50 | 33.28 | 33.50 | 33.50 | 0.60% | 943,264 |
| Oct 21, 2025 | 34.02 | 34.02 | 33.30 | 33.30 | 33.30 | -2.06% | 1,945,011 |
| Oct 20, 2025 | 33.00 | 35.64 | 33.00 | 34.00 | 34.00 | 4.94% | 1,808,521 |
| Oct 17, 2025 | 32.42 | 32.42 | 32.40 | 32.40 | 32.40 | -10.00% | 1,461,750 |
| Oct 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -9.95% | 1,141,184 |
| Oct 15, 2025 | 40.92 | 40.92 | 39.98 | 39.98 | 39.98 | 7.47% | 8,312,710 |
| Oct 14, 2025 | 36.50 | 37.20 | 36.50 | 37.20 | 37.20 | 5.26% | 1,397,918 |
| Oct 13, 2025 | 34.00 | 35.34 | 34.00 | 35.34 | 35.34 | 3.94% | 689,804 |
| Oct 10, 2025 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 6.25% | 926,625 |
| Oct 9, 2025 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 2.17% | 1,353,518 |
| Oct 8, 2025 | 29.90 | 31.32 | 29.60 | 31.32 | 31.32 | 9.97% | 1,254,815 |
| 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 |
| Jul 29, 2025 | 17.55 | 18.85 | 16.71 | 18.58 | 18.58 | 5.87% | 2,500,604 |
| Jul 28, 2025 | 15.99 | 17.58 | 15.85 | 17.55 | 17.55 | 9.76% | 3,193,586 |
| Jul 25, 2025 | 15.30 | 16.49 | 15.06 | 15.99 | 15.99 | 3.97% | 2,098,986 |
| Jul 24, 2025 | 15.64 | 15.64 | 15.10 | 15.38 | 15.38 | -1.66% | 1,707,410 |
| Jul 23, 2025 | 15.30 | 15.76 | 13.82 | 15.64 | 15.64 | 3.92% | 2,995,230 |
| Jul 22, 2025 | 15.99 | 15.99 | 15.00 | 15.05 | 15.05 | -3.83% | 2,134,707 |
| Jul 21, 2025 | 14.84 | 15.99 | 14.83 | 15.65 | 15.65 | 5.46% | 2,785,667 |
| Jul 18, 2025 | 14.30 | 15.50 | 13.75 | 14.84 | 14.84 | 3.78% | 2,987,733 |