CRDFA
CREDITWEST FAKTORİNG A.Ş. (CRDFA)
11.710
₺
+1.060 (%+9.95)
CRDFA: CREDITWEST FAKTORİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for CREDITWEST FAKTORİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 6.9995
CLOSE 7.0754
Low
LOW 1.93
High
HIGH 23.2167
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.0433 | 2.0533 | 2.01 | 2.0433 |
| 01/02/2025 | 2.0167 | 2.04 | 2.01 | 2.0267 |
| 01/05/2025 | 2.0267 | 2.08 | 2.0167 | 2.0733 |
| 01/06/2025 | 2.07 | 2.07 | 2.0267 | 2.0433 |
| 01/07/2025 | 2.0367 | 2.0433 | 1.9433 | 2 |
| 01/08/2025 | 2 | 2.0233 | 2 | 2.0167 |
| 01/09/2025 | 2.0167 | 2.0267 | 1.9967 | 2.0067 |
| 01/12/2025 | 2.0067 | 2.0167 | 1.94 | 1.9667 |
| 01/13/2025 | 1.97 | 1.9967 | 1.93 | 1.9733 |
| 01/14/2025 | 1.9733 | 2.05 | 1.9333 | 2.0033 |
| 01/15/2025 | 2.02 | 2.0367 | 1.9933 | 2.0167 |
| 01/16/2025 | 2.0167 | 2.0433 | 1.9967 | 2.0167 |
| 01/19/2025 | 2.0167 | 2.0233 | 1.9733 | 1.9967 |
| 01/20/2025 | 2 | 2.1933 | 1.99 | 2.1933 |
| 01/21/2025 | 2.2267 | 2.41 | 2.1233 | 2.39 |
| 01/22/2025 | 2.3467 | 2.5333 | 2.3 | 2.4667 |
| 01/23/2025 | 2.4333 | 2.52 | 2.3533 | 2.4433 |
| 01/26/2025 | 2.44 | 2.4533 | 2.3567 | 2.4 |
| 01/27/2025 | 2.39 | 2.5 | 2.3667 | 2.4267 |
| 01/28/2025 | 2.4033 | 2.4333 | 2.3633 | 2.3933 |
| 01/29/2025 | 2.3867 | 2.5 | 2.3667 | 2.4233 |
| 01/30/2025 | 2.4067 | 2.44 | 2.3267 | 2.4133 |
| 02/02/2025 | 2.3667 | 2.4333 | 2.34 | 2.4267 |
| 02/03/2025 | 2.4267 | 2.6367 | 2.4167 | 2.5933 |
| 02/04/2025 | 2.5933 | 2.6433 | 2.4667 | 2.5733 |
| 02/05/2025 | 2.5233 | 2.5667 | 2.4 | 2.43 |
| 02/06/2025 | 2.38 | 2.5067 | 2.37 | 2.4167 |
| 02/09/2025 | 2.4133 | 2.4133 | 2.2967 | 2.3267 |
| 02/10/2025 | 2.3267 | 2.3533 | 2.22 | 2.2533 |
| 02/11/2025 | 2.2333 | 2.3633 | 2.2033 | 2.2867 |
| 02/12/2025 | 2.2733 | 2.34 | 2.22 | 2.3 |
| 02/13/2025 | 2.2833 | 2.3267 | 2.2367 | 2.2533 |
| 02/16/2025 | 2.23 | 2.2533 | 2.1833 | 2.2167 |
| 02/17/2025 | 2.2167 | 2.2333 | 2.1667 | 2.1833 |
| 02/18/2025 | 2.1833 | 2.4 | 2.18 | 2.3467 |
| 02/19/2025 | 2.3433 | 2.4533 | 2.28 | 2.3733 |
| 02/20/2025 | 2.3333 | 2.34 | 2.24 | 2.3 |
| 02/23/2025 | 2.2933 | 2.3167 | 2.22 | 2.22 |
| 02/24/2025 | 2.23 | 2.4267 | 2.22 | 2.3633 |
| 02/25/2025 | 2.3633 | 2.3633 | 2.2633 | 2.2933 |
| 02/26/2025 | 2.27 | 2.3733 | 2.2533 | 2.2967 |
| 02/27/2025 | 2.2967 | 2.3467 | 2.26 | 2.2967 |
| 03/02/2025 | 2.27 | 2.3467 | 2.27 | 2.2967 |
| 03/03/2025 | 2.2967 | 2.37 | 2.27 | 2.3267 |
| 03/04/2025 | 2.31 | 2.36 | 2.2867 | 2.31 |
| 03/05/2025 | 2.3833 | 2.3833 | 2.3033 | 2.3333 |
| 03/06/2025 | 2.3333 | 2.47 | 2.3067 | 2.4533 |
| 03/09/2025 | 2.21 | 2.5133 | 2.21 | 2.4167 |
| 03/10/2025 | 2.4167 | 2.4367 | 2.3633 | 2.39 |
| 03/11/2025 | 2.39 | 2.4 | 2.34 | 2.3767 |
| 03/12/2025 | 2.3733 | 2.4267 | 2.35 | 2.3933 |
| 03/13/2025 | 2.39 | 2.4967 | 2.3733 | 2.45 |
| 03/16/2025 | 2.4667 | 2.49 | 2.4033 | 2.4667 |
| 03/17/2025 | 2.4833 | 2.5567 | 2.4067 | 2.53 |
| 03/18/2025 | 2.3933 | 2.4333 | 2.28 | 2.3267 |
| 03/19/2025 | 2.3167 | 2.4367 | 2.26 | 2.3333 |
| 03/20/2025 | 2.3333 | 2.3767 | 2.1 | 2.14 |
| 03/23/2025 | 2.14 | 2.2767 | 2.05 | 2.1967 |
| 03/24/2025 | 2.1933 | 2.28 | 2.1333 | 2.2367 |
| 03/25/2025 | 2.23 | 2.2833 | 2.17 | 2.25 |
| 03/26/2025 | 2.25 | 2.3267 | 2.14 | 2.28 |
| 03/27/2025 | 2.2667 | 2.3067 | 2.2133 | 2.3 |
| 04/01/2025 | 2.3 | 2.43 | 2.27 | 2.3933 |
| 04/02/2025 | 2.3767 | 2.61 | 2.36 | 2.58 |
| 04/03/2025 | 2.6333 | 2.8167 | 2.6333 | 2.7667 |
| 04/06/2025 | 2.88 | 3.0433 | 2.6633 | 3.0433 |
| 04/07/2025 | 3.1667 | 3.2667 | 2.8833 | 3.0333 |
| 04/08/2025 | 2.95 | 3.1633 | 2.8033 | 3 |
| 04/09/2025 | 3 | 3.1133 | 2.87 | 2.95 |
| 04/10/2025 | 2.95 | 2.9867 | 2.8033 | 2.8967 |
| 04/13/2025 | 2.9633 | 3.1833 | 2.8133 | 3.1833 |
| 04/14/2025 | 3.1833 | 3.35 | 3.0367 | 3.1667 |
| 04/15/2025 | 3.1 | 3.17 | 2.85 | 2.9867 |
| 04/16/2025 | 2.9867 | 3.1567 | 2.85 | 3.02 |
| 04/17/2025 | 3.02 | 3.08 | 2.9 | 2.98 |
| 04/20/2025 | 3 | 3.0067 | 2.8767 | 2.9033 |
| 04/21/2025 | 2.9033 | 2.9167 | 2.71 | 2.71 |
| 04/23/2025 | 2.6633 | 2.97 | 2.59 | 2.9467 |
| 04/24/2025 | 2.9433 | 3.17 | 2.8667 | 3.0033 |
| 04/27/2025 | 2.9267 | 3 | 2.8667 | 2.8967 |
| 04/28/2025 | 2.89 | 2.8967 | 2.7833 | 2.8 |
| 04/29/2025 | 2.7967 | 2.97 | 2.7167 | 2.8067 |
| 05/01/2025 | 3.0867 | 3.0867 | 2.95 | 3.0867 |
| 05/04/2025 | 3.1133 | 3.3933 | 2.97 | 3.3933 |
| 05/05/2025 | 3.54 | 3.73 | 3.4667 | 3.73 |
| 05/06/2025 | 4.1 | 4.1 | 3.9 | 4.1 |
| 05/07/2025 | 4.1667 | 4.51 | 4.1 | 4.51 |
| 05/08/2025 | 4.62 | 4.9133 | 4.06 | 4.1033 |
| 05/11/2025 | 3.9933 | 4.4333 | 3.6933 | 4.34 |
| 05/12/2025 | 3.9067 | 4.2433 | 3.9067 | 3.9067 |
| 05/13/2025 | 3.75 | 3.9733 | 3.7067 | 3.7533 |
| 05/14/2025 | 3.7533 | 4.0167 | 3.6667 | 3.9233 |
| 05/15/2025 | 3.92 | 3.92 | 3.75 | 3.8133 |
| 05/19/2025 | 3.8467 | 4.1833 | 3.7733 | 4.0433 |
| 05/20/2025 | 4.0433 | 4.1667 | 3.8867 | 4.16 |
| 05/21/2025 | 4.13 | 4.13 | 3.8 | 3.9833 |
| 05/22/2025 | 3.9633 | 3.9667 | 3.8 | 3.85 |
| 05/25/2025 | 3.8567 | 3.9 | 3.6667 | 3.7 |
| 05/26/2025 | 3.7 | 3.7767 | 3.5967 | 3.6967 |
| 05/27/2025 | 3.6667 | 4.0633 | 3.6 | 4.01 |
| 05/28/2025 | 4.01 | 4.0633 | 3.8167 | 3.8567 |
| 05/29/2025 | 3.85 | 3.9 | 3.6633 | 3.6633 |
| 06/01/2025 | 3.6633 | 3.77 | 3.5433 | 3.6567 |
| 06/02/2025 | 3.6233 | 3.72 | 3.57 | 3.6367 |
| 06/03/2025 | 3.64 | 3.9133 | 3.62 | 3.8667 |
| 06/04/2025 | 3.87 | 4.1667 | 3.8533 | 4.0667 |
| 06/09/2025 | 4.0667 | 4.2333 | 3.87 | 4.0033 |
| 06/10/2025 | 4 | 4.0167 | 3.6867 | 3.6867 |
| 06/11/2025 | 3.6867 | 4.0367 | 3.6833 | 4.0167 |
| 06/12/2025 | 3.92 | 3.92 | 3.6567 | 3.7367 |
| 06/15/2025 | 3.7133 | 3.79 | 3.6 | 3.6967 |
| 06/16/2025 | 3.6833 | 3.9933 | 3.65 | 3.8067 |
| 06/17/2025 | 3.75 | 3.7833 | 3.65 | 3.6633 |
| 06/18/2025 | 3.6833 | 3.88 | 3.6 | 3.73 |
| 06/19/2025 | 3.7833 | 3.8067 | 3.65 | 3.6567 |
| 06/22/2025 | 3.5967 | 3.5967 | 3.4167 | 3.4233 |
| 06/23/2025 | 3.4067 | 3.63 | 3.4 | 3.5667 |
| 06/24/2025 | 3.55 | 3.6133 | 3.4 | 3.4767 |
| 06/25/2025 | 3.4733 | 3.4967 | 3.34 | 3.35 |
| 06/26/2025 | 3.3933 | 3.4167 | 3.1167 | 3.2167 |
| 06/29/2025 | 3.15 | 3.38 | 3.03 | 3.2967 |
| 06/30/2025 | 3.1833 | 3.2567 | 3.1667 | 3.17 |
| 07/01/2025 | 3.17 | 3.21 | 3.0667 | 3.0833 |
| 07/02/2025 | 3.0833 | 3.1667 | 3.0633 | 3.1333 |
| 07/03/2025 | 3.1333 | 3.14 | 3 | 3.01 |
| 07/06/2025 | 3.05 | 3.31 | 3.0133 | 3.31 |
| 07/07/2025 | 3.3333 | 3.64 | 3.3333 | 3.64 |
| 07/08/2025 | 3.76 | 3.9567 | 3.4933 | 3.6733 |
| 07/09/2025 | 3.53 | 4.04 | 3.5167 | 4.04 |
| 07/10/2025 | 4.0167 | 4.4433 | 3.9333 | 4.4433 |
| 07/13/2025 | 4.4433 | 4.7667 | 4.3 | 4.5567 |
| 07/15/2025 | 4.4667 | 4.6667 | 4.26 | 4.65 |
| 07/16/2025 | 4.6 | 4.8867 | 4.5833 | 4.7667 |
| 07/17/2025 | 4.7667 | 5.1667 | 4.5833 | 4.9467 |
| 07/20/2025 | 4.9467 | 5.33 | 4.9433 | 5.2167 |
| 07/21/2025 | 5.33 | 5.33 | 5 | 5.0167 |
| 07/22/2025 | 5.1 | 5.2533 | 4.6067 | 5.2133 |
| 07/23/2025 | 5.2133 | 5.2133 | 5.0333 | 5.1267 |
| 07/24/2025 | 5.1 | 5.4967 | 5.02 | 5.33 |
| 07/27/2025 | 5.33 | 5.86 | 5.2833 | 5.85 |
| 07/28/2025 | 5.85 | 6.2833 | 5.57 | 6.1933 |
| 07/29/2025 | 6.1933 | 6.2 | 5.74 | 5.87 |
| 07/30/2025 | 5.87 | 5.9567 | 5.62 | 5.89 |
| 07/31/2025 | 5.8867 | 5.9867 | 5.6167 | 5.7933 |
| 08/03/2025 | 5.75 | 6.0933 | 5.6667 | 5.9967 |
| 08/04/2025 | 5.9667 | 6.0467 | 5.8667 | 5.91 |
| 08/05/2025 | 5.7867 | 5.8733 | 5.7333 | 5.7333 |
| 08/06/2025 | 5.7267 | 5.8233 | 5.4433 | 5.4867 |
| 08/07/2025 | 5.3667 | 5.7333 | 5.3167 | 5.5667 |
| 08/10/2025 | 5.6 | 5.85 | 5.5233 | 5.8 |
| 08/11/2025 | 5.8667 | 6.38 | 5.85 | 6.38 |
| 08/12/2025 | 6.4033 | 6.9133 | 6.22 | 6.35 |
| 08/13/2025 | 6.1 | 6.92 | 5.9 | 6.6633 |
| 08/14/2025 | 6.4 | 6.8933 | 6.4 | 6.56 |
| 08/17/2025 | 6.56 | 6.6167 | 6.39 | 6.5 |
| 08/18/2025 | 6.5 | 6.9667 | 6.44 | 6.9267 |
| 08/19/2025 | 6.9267 | 7.2667 | 6.6933 | 6.78 |
| 08/20/2025 | 6.78 | 6.98 | 6.56 | 6.7533 |
| 08/21/2025 | 6.7533 | 7.22 | 6.5433 | 7.0733 |
| 08/24/2025 | 7.1 | 7.5667 | 6.9733 | 7.4267 |
| 08/25/2025 | 7.44 | 7.5733 | 7.3333 | 7.3867 |
| 08/26/2025 | 7.3867 | 7.6267 | 7.02 | 7.5667 |
| 08/27/2025 | 7.5667 | 7.5867 | 7.3 | 7.4467 |
| 08/28/2025 | 7.5667 | 7.5733 | 7 | 7.32 |
| 08/31/2025 | 7.2933 | 7.4 | 7.1067 | 7.2267 |
| 09/01/2025 | 7.2267 | 7.2267 | 6.51 | 6.7667 |
| 09/02/2025 | 6.7667 | 7.2867 | 6.5667 | 7.1333 |
| 09/03/2025 | 7.1333 | 7.3533 | 7 | 7.12 |
| 09/04/2025 | 7.12 | 7.2333 | 6.9133 | 6.9933 |
| 09/07/2025 | 6.6033 | 7.24 | 6.4067 | 7.1867 |
| 09/08/2025 | 7.1867 | 7.5733 | 7 | 7.4 |
| 09/09/2025 | 7.4 | 7.4667 | 7.1333 | 7.2067 |
| 09/10/2025 | 7.1333 | 7.4 | 6.94 | 6.9533 |
| 09/11/2025 | 6.9467 | 6.9533 | 6.6 | 6.8667 |
| 09/14/2025 | 6.82 | 7.1933 | 6.68 | 7.0333 |
| 09/15/2025 | 7.3333 | 7.3333 | 6.9067 | 6.9867 |
| 09/16/2025 | 6.9 | 7.1667 | 6.7733 | 6.9533 |
| 09/17/2025 | 7.0667 | 7.1 | 6.82 | 6.84 |
| 09/18/2025 | 6.86 | 6.9333 | 6.6533 | 6.6733 |
| 09/21/2025 | 6.68 | 7.1667 | 6.57 | 7.06 |
| 09/22/2025 | 7.06 | 7.3 | 6.9267 | 7 |
| 09/23/2025 | 7 | 7.1867 | 6.8333 | 6.9467 |
| 09/24/2025 | 7 | 7.64 | 7 | 7.64 |
| 09/25/2025 | 7.6467 | 8.4 | 7.64 | 8.4 |
| 09/28/2025 | 8.6667 | 9.24 | 8.6133 | 9.24 |
| 09/29/2025 | 9.4267 | 10 | 8.7667 | 9.2333 |
| 09/30/2025 | 9.2333 | 9.56 | 8.8667 | 9.2333 |
| 10/01/2025 | 9.3333 | 9.9333 | 9.2333 | 9.4 |
| 10/02/2025 | 9.4 | 9.42 | 9.02 | 9.22 |
| 10/05/2025 | 9.2267 | 9.3267 | 8.54 | 8.6333 |
| 10/06/2025 | 8.5733 | 9.4933 | 8.3533 | 9.4933 |
| 10/07/2025 | 9.9667 | 10.44 | 9.8667 | 10.44 |
| 10/08/2025 | 9.6667 | 10.6667 | 9.6667 | 10.6667 |
| 10/09/2025 | 10.8333 | 11.3333 | 10.8333 | 11.3333 |
| 10/12/2025 | 11.3333 | 11.78 | 11.3333 | 11.78 |
| 10/13/2025 | 12.1667 | 12.4 | 12.1667 | 12.4 |
| 10/14/2025 | 13.64 | 13.64 | 13.3267 | 13.3267 |
| 10/15/2025 | 12 | 12 | 12 | 12 |
| 10/16/2025 | 10.8067 | 10.8067 | 10.8 | 10.8 |
| 10/19/2025 | 11 | 11.88 | 11 | 11.3333 |
| 10/20/2025 | 11.34 | 11.34 | 11.1 | 11.1 |
| 10/21/2025 | 11.1 | 11.1667 | 11.0933 | 11.1667 |
| 10/22/2025 | 11.5 | 11.64 | 11.4933 | 11.64 |
| 10/23/2025 | 12.6667 | 12.8 | 12.6667 | 12.8 |
| 10/26/2025 | 13.8267 | 14.08 | 13.8267 | 14.08 |
| 10/27/2025 | 15.4867 | 15.4867 | 15.4867 | 15.4867 |
| 10/29/2025 | 15.5533 | 15.5667 | 15.5533 | 15.5533 |
| 10/30/2025 | 15.5533 | 15.5533 | 14 | 14 |
| 11/02/2025 | 14 | 14 | 13.9667 | 13.9667 |
| 11/03/2025 | 15.3333 | 15.3333 | 15.3333 | 15.3333 |
| 11/04/2025 | 16.0133 | 16.0133 | 15.8 | 15.8 |
| 11/05/2025 | 14.22 | 14.6667 | 14.22 | 14.6667 |
| 11/06/2025 | 14.7733 | 15.04 | 14.7733 | 15.02 |
| 11/09/2025 | 15.3667 | 15.8267 | 13.8 | 14.6667 |
| 11/10/2025 | 14.6267 | 14.6267 | 13.3 | 13.6667 |
| 11/11/2025 | 13.6667 | 13.9267 | 13 | 13.3067 |
| 11/12/2025 | 13.1667 | 13.6667 | 12.5533 | 12.6667 |
| 11/13/2025 | 12.5333 | 13.9333 | 12.46 | 13.48 |
| 11/16/2025 | 13.3333 | 13.4667 | 12.7867 | 12.9267 |
| 11/17/2025 | 12.9267 | 13.9333 | 12.0267 | 13.8933 |
| 11/18/2025 | 13.7067 | 15.26 | 13.56 | 15.2533 |
| 11/19/2025 | 15.1533 | 16.7667 | 14.8667 | 16.7667 |
| 11/20/2025 | 16.6 | 18.3 | 16.3333 | 17.4667 |
| 11/23/2025 | 17.3667 | 18.3333 | 16.5 | 17.9333 |
| 11/24/2025 | 17.9333 | 19.2667 | 17.5 | 19.1333 |
| 11/25/2025 | 19.1333 | 19.8667 | 18.35 | 18.6667 |
| 11/26/2025 | 18.5 | 19.5333 | 17.7 | 19.1667 |
| 11/27/2025 | 19.0333 | 19.6667 | 18.9333 | 19.3833 |
| 11/30/2025 | 19.3833 | 20.1 | 19.3333 | 20.0333 |
| 12/01/2025 | 20.5833 | 20.6667 | 20 | 20.2667 |
| 12/02/2025 | 20.2667 | 20.6667 | 19.3833 | 19.8833 |
| 12/03/2025 | 19.8833 | 19.9 | 17.9 | 18.8333 |
| 12/04/2025 | 18.8333 | 19.2333 | 17.9167 | 18.4 |
| 12/07/2025 | 18.3333 | 19.3167 | 17.6667 | 18.8 |
| 12/08/2025 | 18.6333 | 18.9167 | 18.4 | 18.55 |
| 12/09/2025 | 18.5667 | 18.7167 | 17.9667 | 18.6333 |
| 12/10/2025 | 18.6 | 18.7 | 18.0333 | 18.0333 |
| 12/11/2025 | 18.0333 | 18.0667 | 17.25 | 17.25 |
| 12/14/2025 | 17.25 | 18.8 | 17.2167 | 18.1667 |
| 12/15/2025 | 18.1667 | 19.7667 | 18.1667 | 19.7667 |
| 12/16/2025 | 19.8 | 21.7333 | 19.7667 | 21.7333 |
| 12/17/2025 | 22.3333 | 23.2167 | 21.3833 | 22.3833 |
| 12/18/2025 | 22.4 | 22.7833 | 21.6333 | 22.0167 |
| 12/21/2025 | 19.9 | 21.6667 | 19.8167 | 20.2 |
| 12/22/2025 | 20.1667 | 21.7333 | 19.5 | 21.6333 |
| 12/23/2025 | 21.6333 | 22.1667 | 20.7167 | 21.3333 |
| 12/24/2025 | 21.3 | 21.5667 | 20.7167 | 20.8333 |
| 12/25/2025 | 21 | 22.0333 | 20.95 | 21.6667 |
| 12/28/2025 | 21.6333 | 22 | 20.6833 | 20.6833 |
| 12/29/2025 | 20.6667 | 21.6 | 20.15 | 21.25 |
| 12/30/2025 | 21.1667 | 21.6333 | 20.7833 | 21.5833 |