Australia markets open in 7 hours 42 minutes

Creditwest Faktoring Anonim Sirketi (CRDFA.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
7.80-0.14 (-1.76%)
At close: 06:09PM TRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20247.988.017.747.807.806,721,886
13 June 20247.958.207.677.947.947,171,688
12 June 20248.198.908.048.058.0514,959,327
11 June 20247.798.377.798.198.199,378,355
10 June 20247.677.947.577.787.788,112,785
07 June 20247.717.727.447.597.594,614,664
06 June 20247.667.807.557.707.707,195,289
05 June 20247.797.947.687.687.686,031,360
04 June 20247.947.947.767.767.765,846,054
03 June 20248.128.147.727.947.946,780,020
31 May 20248.368.438.088.088.088,380,169
30 May 20247.858.507.808.348.3421,229,122
29 May 20247.837.947.647.857.854,586,837
28 May 20247.667.947.637.827.827,187,817
27 May 20247.998.007.647.657.655,317,869
24 May 20248.048.177.917.997.994,994,880
23 May 20248.118.358.008.088.089,521,535
22 May 20247.998.157.908.048.046,700,007
21 May 20248.028.257.957.997.996,288,690
20 May 20248.138.148.008.018.015,941,878
17 May 20248.218.238.068.138.136,173,311
16 May 20248.138.378.058.198.197,828,899
15 May 20247.848.297.818.148.149,350,368
14 May 20247.908.007.807.827.826,147,456
13 May 20247.938.207.787.907.9014,980,924
10 May 20248.048.297.797.937.9310,250,998
09 May 20248.428.458.018.038.0315,068,431
08 May 20248.598.598.358.428.429,057,606
07 May 20248.238.678.198.598.5917,184,178
06 May 20248.799.008.228.258.2526,887,508
03 May 20249.509.618.978.978.9734,518,052
02 May 202410.2410.839.969.969.9615,432,727
30 Apr 202412.5012.9211.0611.0611.0614,273,800
29 Apr 202410.8012.2810.4012.2812.2853,395,707
26 Apr 202412.4113.6511.1711.1711.1761,118,793
25 Apr 202412.6013.2011.9712.4112.4155,283,146
24 Apr 202412.0012.0011.4012.0012.008,308,202
22 Apr 202410.3010.9110.0410.9110.9136,139,465
19 Apr 20248.999.978.839.929.9227,848,003
18 Apr 20249.209.238.759.079.0710,169,464
17 Apr 20249.109.488.949.119.1118,503,150
16 Apr 20248.509.218.429.099.0921,641,124
15 Apr 20248.208.607.908.508.5030,230,839
09 Apr 2024------
08 Apr 20248.208.307.978.138.1312,446,254
05 Apr 20247.297.937.107.937.9320,409,914
04 Apr 20247.307.466.947.217.219,956,779
03 Apr 20246.647.246.547.207.205,421,011
02 Apr 20246.696.956.616.696.694,020,732
01 Apr 20246.947.136.526.696.693,124,719
29 Mar 20246.726.906.666.906.903,629,652
28 Mar 20246.797.116.656.676.677,737,137
27 Mar 20246.526.966.426.696.697,825,094
26 Mar 20247.117.116.546.606.606,361,252
25 Mar 20247.207.367.087.117.116,057,106
22 Mar 20247.607.767.337.377.376,869,140
21 Mar 20247.758.207.477.637.6319,776,280
20 Mar 20248.008.287.307.637.6318,314,381
19 Mar 20247.127.857.127.857.8510,471,203
18 Mar 20247.547.707.147.147.144,765,250
15 Mar 20247.477.927.317.547.546,802,785
14 Mar 20247.507.807.337.477.475,424,727
13 Mar 20247.207.876.957.507.5013,034,657
12 Mar 20247.587.647.127.167.165,543,242
11 Mar 20247.827.907.577.577.575,332,794
08 Mar 20247.958.267.757.757.757,788,093
07 Mar 20247.958.197.607.937.939,926,963
06 Mar 20247.657.887.307.887.889,423,570
05 Mar 20247.708.207.557.657.657,945,520
04 Mar 20248.128.257.717.717.7111,483,010
01 Mar 20248.808.848.068.128.1213,324,262
29 Feb 20248.149.018.038.758.7515,595,032
28 Feb 20249.109.578.428.428.4218,869,943
27 Feb 20249.9510.269.219.359.3522,663,803
26 Feb 20249.009.878.999.879.8732,439,145
23 Feb 20248.759.108.558.988.9827,736,775
22 Feb 20248.518.907.988.878.8728,070,822
21 Feb 20248.008.747.608.278.2733,887,394
20 Feb 20248.188.357.787.957.9522,126,680
19 Feb 20247.668.417.518.048.0436,128,785
16 Feb 20247.707.877.037.657.6528,580,282
15 Feb 20247.307.747.227.717.7131,911,877
14 Feb 20246.757.206.597.207.2033,453,043
13 Feb 20246.606.946.456.556.5514,068,291
12 Feb 20246.196.756.146.556.5517,162,690
09 Feb 20246.036.395.966.166.1610,826,442
08 Feb 20246.166.215.976.006.006,766,468
07 Feb 20246.006.395.916.156.157,714,801
06 Feb 20246.096.105.925.985.983,548,135
05 Feb 20246.106.216.026.096.094,586,704
02 Feb 20246.006.165.866.106.104,941,511
01 Feb 20245.926.085.916.006.005,820,471
31 Jan 20245.805.945.755.925.922,927,971
30 Jan 20245.825.835.685.805.803,255,245
29 Jan 20246.026.055.725.795.794,366,434
26 Jan 20246.036.145.986.006.002,660,007
25 Jan 20246.026.206.006.006.003,000,688
24 Jan 20245.866.095.756.086.083,792,728
23 Jan 20245.945.975.765.855.852,466,048
22 Jan 20245.755.945.685.865.862,837,989
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...