Skip to main content
Creditwest Faktoring Anonim Sirketi (IST:CRDFA)
Turkey flag Turkey · Delayed Price · Currency is TRY
31.96
-0.42 (-1.30%)
Last updated: Apr 29, 2026, 12:39 PM GMT+3

IST:CRDFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.9634.3232.3032.3832.38-1.76%1,761,765
Apr 27, 202631.5235.0031.2032.9632.963.00%3,958,126
Apr 24, 202630.1633.0029.8032.0032.006.10%3,506,945
Apr 22, 202630.0630.5029.8030.1630.160.33%1,396,353
Apr 21, 202630.6031.0029.9830.0630.06-2.08%1,699,015
Apr 20, 202630.5431.0029.8030.7030.700.52%3,305,474
Apr 17, 202629.9431.3829.7030.5430.542.00%3,029,673
Apr 16, 202629.5430.1029.0829.9429.941.29%1,998,888
Apr 15, 202629.3030.4628.8029.5629.560.82%2,379,817
Apr 14, 202629.8629.8628.7029.3229.32-2.01%2,145,323
Apr 13, 202628.7431.2428.3229.9229.923.10%3,319,599
Apr 10, 202626.3029.0426.0029.0229.029.92%6,036,946
Apr 9, 202626.1626.4824.8626.4026.400.92%2,078,313
Apr 8, 202626.6026.7026.0626.1626.160.62%2,113,832
Apr 7, 202625.5626.7024.5026.0026.001.56%2,496,211
Apr 6, 202625.6025.7624.6825.6025.60-0.39%2,533,241
Apr 3, 202626.0026.3825.6225.7025.70-1.15%889,881
Apr 2, 202626.1626.4825.4226.0026.00-0.61%1,629,213
Apr 1, 202626.9026.9626.1426.1626.16-3.11%1,569,439
Mar 31, 202626.9027.3825.8827.0027.000.31%2,092,370
Mar 30, 202627.4227.4326.5826.9226.92-2.12%1,904,636
Mar 27, 202626.3327.8225.4827.5027.503.97%3,510,464
Mar 26, 202627.1827.6526.3226.4526.45-2.70%1,729,853
Mar 25, 202627.4327.6526.5727.1827.18-0.91%2,301,836
Mar 24, 202627.5027.9527.1327.4327.43-1.32%1,675,010
Mar 23, 202627.9828.3026.6227.8027.80-2.00%2,799,572
Mar 19, 202626.6728.6526.6728.3728.376.37%1,636,544
Mar 18, 202625.1727.0024.5826.6726.675.96%3,215,996
Mar 17, 202624.8325.4024.4225.1725.171.07%1,643,333
Mar 16, 202625.4725.4824.6824.9024.90-2.29%1,222,004
Mar 13, 202625.1026.0024.7725.4825.481.39%1,584,614
Mar 12, 202624.8025.3324.6225.1325.130.53%990,056
Mar 11, 202625.3225.3224.5025.0025.00-1.51%1,582,046
Mar 10, 202625.3325.6724.9225.3825.382.90%1,855,790
Mar 9, 202624.8025.3524.3324.6724.67-3.14%1,328,993
Mar 6, 202625.2325.9824.7225.4725.470.53%1,849,394
Mar 5, 202624.0725.6723.6725.3325.336.00%1,750,058
Mar 4, 202623.4024.3823.1023.9023.902.14%1,951,682
Mar 3, 202623.1224.0022.3323.4023.400.50%1,939,034
Mar 2, 202623.0024.3322.6723.2823.28-6.87%2,267,783
Feb 27, 202624.8526.8524.5025.0025.000.27%1,053,443
Feb 26, 202624.8025.0223.6724.9324.93-0.14%1,150,247
Feb 25, 202624.6024.9723.8824.9724.971.08%1,879,535
Feb 24, 202625.3325.5324.6724.7024.70-3.39%1,610,585
Feb 23, 202625.6726.2325.3325.5725.570.92%2,780,915
Feb 20, 202624.1726.2323.8725.3325.334.32%3,532,946
Feb 19, 202623.6725.0023.5024.2824.282.97%2,651,015
Feb 18, 202623.7724.2523.3823.5823.58-1.60%1,525,895
Feb 17, 202624.0024.6223.0823.9723.97-0.14%1,804,928
Feb 16, 202624.3524.3523.6224.0024.00-1.44%2,276,489
Feb 13, 202624.5324.7224.0024.3524.35-1.29%1,132,979
Feb 12, 202624.3324.6723.6724.6724.670.96%1,685,219
Feb 11, 202624.8524.9524.3324.4324.43-2.27%1,150,301
Feb 10, 202624.9825.0024.2225.0025.00-2,015,579
Feb 9, 202624.3325.0023.3325.0025.002.46%2,547,413
Feb 6, 202622.5024.6722.0224.4024.408.44%5,062,850
Feb 5, 202621.7723.0221.7022.5022.503.77%2,023,139
Feb 4, 202622.1022.6021.6821.6821.68-3.84%2,411,276
Feb 3, 202622.6722.9021.7522.5522.55-0.52%3,109,754
Feb 2, 202623.0023.7822.1722.6722.67-2.65%2,613,971
Jan 30, 202623.8324.3323.2823.2823.28-2.99%1,344,635
Jan 29, 202623.6724.0823.1024.0024.000.70%2,217,203
Jan 28, 202623.7224.5722.8323.8323.830.42%2,318,909
Jan 27, 202624.5024.5223.5023.7323.73-3.13%2,720,726
Jan 26, 202623.2224.9722.7524.5024.505.53%4,807,892
Jan 23, 202621.1223.2221.1223.2223.229.94%6,010,331
Jan 22, 202620.9021.1220.4021.1221.120.88%2,518,109
Jan 21, 202620.7021.3320.1320.9320.931.13%3,013,094
Jan 20, 202621.4321.5820.6720.7020.70-3.42%3,148,718
Jan 19, 202622.1722.2521.3321.4321.43-3.31%3,015,233
Jan 16, 202621.6722.1721.1722.1722.172.00%2,762,804
Jan 15, 202621.0022.0020.9521.7321.733.33%3,001,007
Jan 14, 202621.6721.9221.0021.0321.03-3.52%2,628,542
Jan 13, 202622.0022.9721.3321.8021.80-0.91%2,952,899
Jan 12, 202621.0522.1721.0522.0022.004.51%4,029,179
Jan 9, 202621.3321.3320.8321.0521.05-1.48%1,640,399
Jan 8, 202621.1721.5020.3321.3721.370.16%2,010,770
Jan 7, 202621.7522.3220.8721.3321.33-1.92%2,767,127
Jan 6, 202620.6322.2220.0321.7521.755.07%3,764,396
Jan 5, 202621.3321.3320.3320.7020.70-2.97%2,508,878
Jan 2, 202621.5822.1721.0021.3321.33-1.16%1,760,369
Dec 31, 202521.1721.6320.7821.5821.581.57%1,200,863
Dec 30, 202520.6721.6020.1521.2521.252.74%2,149,550
Dec 29, 202521.6322.0020.6820.6820.68-4.54%2,208,275
Dec 26, 202521.0022.0320.9521.6721.674.00%2,958,494
Dec 25, 202521.3021.5720.7220.8320.83-2.34%2,428,889
Dec 24, 202521.6322.1720.7221.3321.33-1.39%2,944,454
Dec 23, 202520.1721.7319.5021.6321.637.09%4,143,812
Dec 22, 202519.9021.6719.8220.2020.20-8.25%4,823,201
Dec 19, 202522.4022.7821.6322.0222.02-1.64%4,232,558
Dec 18, 202522.3323.2221.3822.3822.382.99%6,957,077
Dec 17, 202519.8021.7319.7721.7321.739.95%5,331,299
Dec 16, 202518.1719.7718.1719.7719.778.81%2,885,639
Dec 15, 202517.2518.8017.2218.1718.175.32%3,214,745
Dec 12, 202518.0318.0717.2517.2517.25-4.34%3,545,357
Dec 11, 202518.6018.7018.0318.0318.03-3.22%2,241,206
Dec 10, 202518.5718.7217.9718.6318.630.45%2,691,941
Dec 9, 202518.6318.9218.4018.5518.55-1.33%2,620,928
Dec 8, 202518.3319.3217.6718.8018.802.17%3,826,523
Dec 5, 202518.8319.2317.9218.4018.40-2.30%4,102,724