Creditwest Faktoring Anonim Sirketi (CRDFA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 8.60 | 9.27 | 8.40 | 8.48 | 8.48 | 22,941,804 |
| 24 June 2024 | 7.89 | 8.66 | 7.80 | 8.66 | 8.66 | 13,821,704 |
| 21 June 2024 | 7.82 | 8.19 | 7.72 | 7.88 | 7.88 | 5,480,397 |
| 20 June 2024 | 7.82 | 7.94 | 7.80 | 7.82 | 7.82 | 2,783,336 |
| 14 June 2024 | 7.98 | 8.01 | 7.74 | 7.80 | 7.80 | 6,721,886 |
| 13 June 2024 | 7.95 | 8.20 | 7.67 | 7.94 | 7.94 | 7,171,688 |
| 12 June 2024 | 8.19 | 8.90 | 8.04 | 8.05 | 8.05 | 14,959,327 |
| 11 June 2024 | 7.79 | 8.37 | 7.79 | 8.19 | 8.19 | 9,378,355 |
| 10 June 2024 | 7.67 | 7.94 | 7.57 | 7.78 | 7.78 | 8,112,785 |
| 07 June 2024 | 7.71 | 7.72 | 7.44 | 7.59 | 7.59 | 4,614,664 |
| 06 June 2024 | 7.66 | 7.80 | 7.55 | 7.70 | 7.70 | 7,195,289 |
| 05 June 2024 | 7.79 | 7.94 | 7.68 | 7.68 | 7.68 | 6,031,360 |
| 04 June 2024 | 7.94 | 7.94 | 7.76 | 7.76 | 7.76 | 5,846,054 |
| 03 June 2024 | 8.12 | 8.14 | 7.72 | 7.94 | 7.94 | 6,780,020 |
| 31 May 2024 | 8.36 | 8.43 | 8.08 | 8.08 | 8.08 | 8,380,169 |
| 30 May 2024 | 7.85 | 8.50 | 7.80 | 8.34 | 8.34 | 21,229,122 |
| 29 May 2024 | 7.83 | 7.94 | 7.64 | 7.85 | 7.85 | 4,586,837 |
| 28 May 2024 | 7.66 | 7.94 | 7.63 | 7.82 | 7.82 | 7,187,817 |
| 27 May 2024 | 7.99 | 8.00 | 7.64 | 7.65 | 7.65 | 5,317,869 |
| 24 May 2024 | 8.04 | 8.17 | 7.91 | 7.99 | 7.99 | 4,994,880 |
| 23 May 2024 | 8.11 | 8.35 | 8.00 | 8.08 | 8.08 | 9,521,535 |
| 22 May 2024 | 7.99 | 8.15 | 7.90 | 8.04 | 8.04 | 6,700,007 |
| 21 May 2024 | 8.02 | 8.25 | 7.95 | 7.99 | 7.99 | 6,288,690 |
| 20 May 2024 | 8.13 | 8.14 | 8.00 | 8.01 | 8.01 | 5,941,878 |
| 17 May 2024 | 8.21 | 8.23 | 8.06 | 8.13 | 8.13 | 6,173,311 |
| 16 May 2024 | 8.13 | 8.37 | 8.05 | 8.19 | 8.19 | 7,828,899 |
| 15 May 2024 | 7.84 | 8.29 | 7.81 | 8.14 | 8.14 | 9,350,368 |
| 14 May 2024 | 7.90 | 8.00 | 7.80 | 7.82 | 7.82 | 6,147,456 |
| 13 May 2024 | 7.93 | 8.20 | 7.78 | 7.90 | 7.90 | 14,980,924 |
| 10 May 2024 | 8.04 | 8.29 | 7.79 | 7.93 | 7.93 | 10,250,998 |
| 09 May 2024 | 8.42 | 8.45 | 8.01 | 8.03 | 8.03 | 15,068,431 |
| 08 May 2024 | 8.59 | 8.59 | 8.35 | 8.42 | 8.42 | 9,057,606 |
| 07 May 2024 | 8.23 | 8.67 | 8.19 | 8.59 | 8.59 | 17,184,178 |
| 06 May 2024 | 8.79 | 9.00 | 8.22 | 8.25 | 8.25 | 26,887,508 |
| 03 May 2024 | 9.50 | 9.61 | 8.97 | 8.97 | 8.97 | 34,518,052 |
| 02 May 2024 | 10.24 | 10.83 | 9.96 | 9.96 | 9.96 | 15,432,727 |
| 30 Apr 2024 | 12.50 | 12.92 | 11.06 | 11.06 | 11.06 | 14,273,800 |
| 29 Apr 2024 | 10.80 | 12.28 | 10.40 | 12.28 | 12.28 | 53,395,707 |
| 26 Apr 2024 | 12.41 | 13.65 | 11.17 | 11.17 | 11.17 | 61,118,793 |
| 25 Apr 2024 | 12.60 | 13.20 | 11.97 | 12.41 | 12.41 | 55,283,146 |
| 24 Apr 2024 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | 8,308,202 |
| 22 Apr 2024 | 10.30 | 10.91 | 10.04 | 10.91 | 10.91 | 36,139,465 |
| 19 Apr 2024 | 8.99 | 9.97 | 8.83 | 9.92 | 9.92 | 27,848,003 |
| 18 Apr 2024 | 9.20 | 9.23 | 8.75 | 9.07 | 9.07 | 10,169,464 |
| 17 Apr 2024 | 9.10 | 9.48 | 8.94 | 9.11 | 9.11 | 18,503,150 |
| 16 Apr 2024 | 8.50 | 9.21 | 8.42 | 9.09 | 9.09 | 21,641,124 |
| 15 Apr 2024 | 8.20 | 8.60 | 7.90 | 8.50 | 8.50 | 30,230,839 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 8.20 | 8.30 | 7.97 | 8.13 | 8.13 | 12,446,254 |
| 05 Apr 2024 | 7.29 | 7.93 | 7.10 | 7.93 | 7.93 | 20,409,914 |
| 04 Apr 2024 | 7.30 | 7.46 | 6.94 | 7.21 | 7.21 | 9,956,779 |
| 03 Apr 2024 | 6.64 | 7.24 | 6.54 | 7.20 | 7.20 | 5,421,011 |
| 02 Apr 2024 | 6.69 | 6.95 | 6.61 | 6.69 | 6.69 | 4,020,732 |
| 01 Apr 2024 | 6.94 | 7.13 | 6.52 | 6.69 | 6.69 | 3,124,719 |
| 29 Mar 2024 | 6.72 | 6.90 | 6.66 | 6.90 | 6.90 | 3,629,652 |
| 28 Mar 2024 | 6.79 | 7.11 | 6.65 | 6.67 | 6.67 | 7,737,137 |
| 27 Mar 2024 | 6.52 | 6.96 | 6.42 | 6.69 | 6.69 | 7,825,094 |
| 26 Mar 2024 | 7.11 | 7.11 | 6.54 | 6.60 | 6.60 | 6,361,252 |
| 25 Mar 2024 | 7.20 | 7.36 | 7.08 | 7.11 | 7.11 | 6,057,106 |
| 22 Mar 2024 | 7.60 | 7.76 | 7.33 | 7.37 | 7.37 | 6,869,140 |
| 21 Mar 2024 | 7.75 | 8.20 | 7.47 | 7.63 | 7.63 | 19,776,280 |
| 20 Mar 2024 | 8.00 | 8.28 | 7.30 | 7.63 | 7.63 | 18,314,381 |
| 19 Mar 2024 | 7.12 | 7.85 | 7.12 | 7.85 | 7.85 | 10,471,203 |
| 18 Mar 2024 | 7.54 | 7.70 | 7.14 | 7.14 | 7.14 | 4,765,250 |
| 15 Mar 2024 | 7.47 | 7.92 | 7.31 | 7.54 | 7.54 | 6,802,785 |
| 14 Mar 2024 | 7.50 | 7.80 | 7.33 | 7.47 | 7.47 | 5,424,727 |
| 13 Mar 2024 | 7.20 | 7.87 | 6.95 | 7.50 | 7.50 | 13,034,657 |
| 12 Mar 2024 | 7.58 | 7.64 | 7.12 | 7.16 | 7.16 | 5,543,242 |
| 11 Mar 2024 | 7.82 | 7.90 | 7.57 | 7.57 | 7.57 | 5,332,794 |
| 08 Mar 2024 | 7.95 | 8.26 | 7.75 | 7.75 | 7.75 | 7,788,093 |
| 07 Mar 2024 | 7.95 | 8.19 | 7.60 | 7.93 | 7.93 | 9,926,963 |
| 06 Mar 2024 | 7.65 | 7.88 | 7.30 | 7.88 | 7.88 | 9,423,570 |
| 05 Mar 2024 | 7.70 | 8.20 | 7.55 | 7.65 | 7.65 | 7,945,520 |
| 04 Mar 2024 | 8.12 | 8.25 | 7.71 | 7.71 | 7.71 | 11,483,010 |
| 01 Mar 2024 | 8.80 | 8.84 | 8.06 | 8.12 | 8.12 | 13,324,262 |
| 29 Feb 2024 | 8.14 | 9.01 | 8.03 | 8.75 | 8.75 | 15,595,032 |
| 28 Feb 2024 | 9.10 | 9.57 | 8.42 | 8.42 | 8.42 | 18,869,943 |
| 27 Feb 2024 | 9.95 | 10.26 | 9.21 | 9.35 | 9.35 | 22,663,803 |
| 26 Feb 2024 | 9.00 | 9.87 | 8.99 | 9.87 | 9.87 | 32,439,145 |
| 23 Feb 2024 | 8.75 | 9.10 | 8.55 | 8.98 | 8.98 | 27,736,775 |
| 22 Feb 2024 | 8.51 | 8.90 | 7.98 | 8.87 | 8.87 | 28,070,822 |
| 21 Feb 2024 | 8.00 | 8.74 | 7.60 | 8.27 | 8.27 | 33,887,394 |
| 20 Feb 2024 | 8.18 | 8.35 | 7.78 | 7.95 | 7.95 | 22,126,680 |
| 19 Feb 2024 | 7.66 | 8.41 | 7.51 | 8.04 | 8.04 | 36,128,785 |
| 16 Feb 2024 | 7.70 | 7.87 | 7.03 | 7.65 | 7.65 | 28,580,282 |
| 15 Feb 2024 | 7.30 | 7.74 | 7.22 | 7.71 | 7.71 | 31,911,877 |
| 14 Feb 2024 | 6.75 | 7.20 | 6.59 | 7.20 | 7.20 | 33,453,043 |
| 13 Feb 2024 | 6.60 | 6.94 | 6.45 | 6.55 | 6.55 | 14,068,291 |
| 12 Feb 2024 | 6.19 | 6.75 | 6.14 | 6.55 | 6.55 | 17,162,690 |
| 09 Feb 2024 | 6.03 | 6.39 | 5.96 | 6.16 | 6.16 | 10,826,442 |
| 08 Feb 2024 | 6.16 | 6.21 | 5.97 | 6.00 | 6.00 | 6,766,468 |
| 07 Feb 2024 | 6.00 | 6.39 | 5.91 | 6.15 | 6.15 | 7,714,801 |
| 06 Feb 2024 | 6.09 | 6.10 | 5.92 | 5.98 | 5.98 | 3,548,135 |
| 05 Feb 2024 | 6.10 | 6.21 | 6.02 | 6.09 | 6.09 | 4,586,704 |
| 02 Feb 2024 | 6.00 | 6.16 | 5.86 | 6.10 | 6.10 | 4,941,511 |
| 01 Feb 2024 | 5.92 | 6.08 | 5.91 | 6.00 | 6.00 | 5,820,471 |
| 31 Jan 2024 | 5.80 | 5.94 | 5.75 | 5.92 | 5.92 | 2,927,971 |
| 30 Jan 2024 | 5.82 | 5.83 | 5.68 | 5.80 | 5.80 | 3,255,245 |
| 29 Jan 2024 | 6.02 | 6.05 | 5.72 | 5.79 | 5.79 | 4,366,434 |
| 26 Jan 2024 | 6.03 | 6.14 | 5.98 | 6.00 | 6.00 | 2,660,007 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.