CRDFA
CREDITWEST FAKTORİNG A.Ş.
17:28:19
40.54 ₺
-0.440 (%-1.07)
Önceki Kapanış: 40.98·
Volatilite: 2.240
Düşük₺40.06
Yüksek₺40.98
Piyasa Verileri
Spot Piyasa
A:40.52
S:40.54
Önceki haftaya göre (WoW)
-2.31%
Önceki aya göre (MoM)
+8.11%
Yılbaşından bugüne (YTD)
+87.83%
Önceki yıla göre (YoY)
+1006.64%
CRDFA: CREDITWEST FAKTORİNG A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 28,1022
KAPANIŞ 28,3563
En Düşük
DÜŞÜK 20,0333
En Yüksek
YÜKSEK 42,58
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 21,5833 | 22,1667 | 21 | 21,3333 |
| 04.01.2026 | 21,3333 | 21,3333 | 20,3333 | 20,7 |
| 05.01.2026 | 20,6333 | 22,2167 | 20,0333 | 21,75 |
| 06.01.2026 | 21,75 | 22,3167 | 20,8667 | 21,3333 |
| 07.01.2026 | 21,1667 | 21,5 | 20,3333 | 21,3667 |
| 08.01.2026 | 21,3333 | 21,3333 | 20,8333 | 21,05 |
| 11.01.2026 | 21,05 | 22,1667 | 21,05 | 22 |
| 12.01.2026 | 22 | 22,9667 | 21,3333 | 21,8 |
| 13.01.2026 | 21,6667 | 21,9167 | 21 | 21,0333 |
| 14.01.2026 | 21 | 22 | 20,95 | 21,7333 |
| 15.01.2026 | 21,6667 | 22,1667 | 21,1667 | 22,1667 |
| 18.01.2026 | 22,1667 | 22,25 | 21,3333 | 21,4333 |
| 19.01.2026 | 21,4333 | 21,5833 | 20,6667 | 20,7 |
| 20.01.2026 | 20,7 | 21,3333 | 20,1333 | 20,9333 |
| 21.01.2026 | 20,9 | 21,1167 | 20,4 | 21,1167 |
| 22.01.2026 | 21,1167 | 23,2167 | 21,1167 | 23,2167 |
| 25.01.2026 | 23,2167 | 24,9667 | 22,75 | 24,5 |
| 26.01.2026 | 24,5 | 24,5167 | 23,5 | 23,7333 |
| 27.01.2026 | 23,7167 | 24,5667 | 22,8333 | 23,8333 |
| 28.01.2026 | 23,6667 | 24,0833 | 23,1 | 24 |
| 29.01.2026 | 23,8333 | 24,3333 | 23,2833 | 23,2833 |
| 01.02.2026 | 23 | 23,7833 | 22,1667 | 22,6667 |
| 02.02.2026 | 22,6667 | 22,9 | 21,75 | 22,55 |
| 03.02.2026 | 22,1 | 22,6 | 21,6833 | 21,6833 |
| 04.02.2026 | 21,7667 | 23,0167 | 21,7 | 22,5 |
| 05.02.2026 | 22,5 | 24,6667 | 22,0167 | 24,4 |
| 08.02.2026 | 24,3333 | 25 | 23,3333 | 25 |
| 09.02.2026 | 24,9833 | 25 | 24,2167 | 25 |
| 10.02.2026 | 24,85 | 24,95 | 24,3333 | 24,4333 |
| 11.02.2026 | 24,3333 | 24,6667 | 23,6667 | 24,6667 |
| 12.02.2026 | 24,5333 | 24,7167 | 24 | 24,35 |
| 15.02.2026 | 24,35 | 24,35 | 23,6167 | 24 |
| 16.02.2026 | 24 | 24,6167 | 23,0833 | 23,9667 |
| 17.02.2026 | 23,7667 | 24,25 | 23,3833 | 23,5833 |
| 18.02.2026 | 23,6667 | 25 | 23,5 | 24,2833 |
| 19.02.2026 | 24,1667 | 26,2333 | 23,8667 | 25,3333 |
| 22.02.2026 | 25,6667 | 26,2333 | 25,3333 | 25,5667 |
| 23.02.2026 | 25,3333 | 25,5333 | 24,6667 | 24,7 |
| 24.02.2026 | 24,6 | 24,9667 | 23,8833 | 24,9667 |
| 25.02.2026 | 24,8 | 25,0167 | 23,6667 | 24,9333 |
| 26.02.2026 | 24,85 | 26,85 | 24,5 | 25 |
| 01.03.2026 | 23 | 24,3333 | 22,6667 | 23,2833 |
| 02.03.2026 | 23,1167 | 24 | 22,3333 | 23,4 |
| 03.03.2026 | 23,4 | 24,3833 | 23,1 | 23,9 |
| 04.03.2026 | 24,0667 | 25,6667 | 23,6667 | 25,3333 |
| 05.03.2026 | 25,2333 | 25,9833 | 24,7167 | 25,4667 |
| 08.03.2026 | 24,8 | 25,35 | 24,3333 | 24,6667 |
| 09.03.2026 | 25,3333 | 25,6667 | 24,9167 | 25,3833 |
| 10.03.2026 | 25,3167 | 25,3167 | 24,5 | 25 |
| 11.03.2026 | 24,8 | 25,3333 | 24,6167 | 25,1333 |
| 12.03.2026 | 25,1 | 26 | 24,7667 | 25,4833 |
| 15.03.2026 | 25,4667 | 25,4833 | 24,6833 | 24,9 |
| 16.03.2026 | 24,8333 | 25,4 | 24,4167 | 25,1667 |
| 17.03.2026 | 25,1667 | 27 | 24,5833 | 26,6667 |
| 18.03.2026 | 26,6667 | 28,65 | 26,6667 | 28,3667 |
| 22.03.2026 | 27,9833 | 28,3 | 26,6167 | 27,8 |
| 23.03.2026 | 27,5 | 27,95 | 27,1333 | 27,4333 |
| 24.03.2026 | 27,4333 | 27,65 | 26,5667 | 27,1833 |
| 25.03.2026 | 27,1833 | 27,65 | 26,3167 | 26,45 |
| 26.03.2026 | 26,3333 | 27,8167 | 25,4833 | 27,5 |
| 29.03.2026 | 27,4167 | 27,4333 | 26,5833 | 26,9167 |
| 30.03.2026 | 26,9 | 27,38 | 25,88 | 27 |
| 31.03.2026 | 26,9 | 26,96 | 26,14 | 26,16 |
| 01.04.2026 | 26,16 | 26,48 | 25,42 | 26 |
| 02.04.2026 | 26 | 26,38 | 25,62 | 25,7 |
| 05.04.2026 | 25,6 | 25,76 | 24,68 | 25,6 |
| 06.04.2026 | 25,56 | 26,7 | 24,5 | 26 |
| 07.04.2026 | 26,6 | 26,7 | 26,06 | 26,16 |
| 08.04.2026 | 26,16 | 26,48 | 24,86 | 26,4 |
| 09.04.2026 | 26,3 | 29,04 | 26 | 29,02 |
| 12.04.2026 | 28,74 | 31,24 | 28,32 | 29,92 |
| 13.04.2026 | 29,86 | 29,86 | 28,7 | 29,32 |
| 14.04.2026 | 29,3 | 30,46 | 28,8 | 29,56 |
| 15.04.2026 | 29,54 | 30,1 | 29,08 | 29,94 |
| 16.04.2026 | 29,94 | 31,38 | 29,7 | 30,54 |
| 19.04.2026 | 30,54 | 31 | 29,8 | 30,7 |
| 20.04.2026 | 30,6 | 31 | 29,98 | 30,06 |
| 21.04.2026 | 30,06 | 30,5 | 29,8 | 30,16 |
| 23.04.2026 | 30,16 | 33 | 29,8 | 32 |
| 26.04.2026 | 31,52 | 35 | 31,2 | 32,96 |
| 27.04.2026 | 32,96 | 34,32 | 32,3 | 32,38 |
| 28.04.2026 | 32,4 | 32,98 | 31,58 | 32,36 |
| 29.04.2026 | 32,36 | 33,22 | 32,02 | 32,16 |
| 03.05.2026 | 32,24 | 33,08 | 30,86 | 31,5 |
| 04.05.2026 | 30,8 | 31,9 | 29,5 | 30,72 |
| 05.05.2026 | 30,98 | 31 | 30,22 | 30,58 |
| 06.05.2026 | 30,5 | 30,64 | 29,84 | 29,88 |
| 07.05.2026 | 29,88 | 30,7 | 29,02 | 30,34 |
| 10.05.2026 | 30,34 | 30,74 | 29,9 | 30,2 |
| 11.05.2026 | 30,2 | 32,86 | 29,78 | 32,5 |
| 12.05.2026 | 32,54 | 34,3 | 30,92 | 33,52 |
| 13.05.2026 | 33,52 | 35,5 | 32 | 35,5 |
| 14.05.2026 | 36,2 | 38,06 | 36 | 37,52 |
| 17.05.2026 | 37,26 | 37,88 | 36,5 | 37,86 |
| 19.05.2026 | 37,8 | 37,8 | 36 | 37 |
| 20.05.2026 | 36,5 | 36,82 | 34,7 | 34,92 |
| 21.05.2026 | 33,76 | 36,4 | 33,3 | 35,72 |
| 24.05.2026 | 35,74 | 37,4 | 35,44 | 36,9 |
| 25.05.2026 | 37 | 37,5 | 36,4 | 37,5 |
| 31.05.2026 | 37,36 | 37,44 | 36,28 | 36,34 |
| 01.06.2026 | 36,34 | 38,42 | 35,52 | 37,44 |
| 02.06.2026 | 37,4 | 38,5 | 36,5 | 37 |
| 03.06.2026 | 37 | 37,96 | 37 | 37,44 |
| 04.06.2026 | 37,2 | 37,7 | 36,88 | 37,06 |
| 07.06.2026 | 36,9 | 37,6 | 36,34 | 36,96 |
| 08.06.2026 | 36,96 | 38,72 | 36,76 | 38,2 |
| 09.06.2026 | 37,7 | 40,06 | 37,6 | 40,06 |
| 10.06.2026 | 40,06 | 42,58 | 39,6 | 41,88 |
| 11.06.2026 | 41,88 | 42,2 | 40,26 | 41,5 |
| 14.06.2026 | 41,5 | 41,88 | 40,32 | 41 |
| 15.06.2026 | 40,44 | 41,2 | 40,38 | 41,2 |
| 16.06.2026 | 41,1 | 41,52 | 40,5 | 40,72 |
| 17.06.2026 | 40,72 | 40,98 | 39,9 | 40,98 |
| 18.06.2026 | 40,82 | 40,98 | 40,06 | 40,54 |