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 |