Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
QNB FİNANSAL KİRALAMA A.Ş. (QNBFK)
QNBFK
QNB FİNANSAL KİRALAMA A.Ş. (QNBFK)
39.400 ₺
-0.600 (%-1.50)
Overview
Technicals
Financial Statements
Comments
Archive

QNBFK: QNB FİNANSAL KİRALAMA A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for QNB FİNANSAL KİRALAMA A.Ş..

Historical Chart

Loading chart...

Average

OPEN 38.9031
CLOSE 38.9492

Low

LOW 23.9408

High

HIGH 85.3765
DATE OPEN HIGH LOW CLOSE
01/01/2025 34.5686 34.7616 34.5686 34.7616
01/02/2025 35.678 37.0608 35.678 36.3533
01/05/2025 36.3533 36.3533 35.5012 35.5173
01/06/2025 36.289 36.289 35.3726 35.3726
01/07/2025 34.8902 34.8902 34.8902 34.8902
01/08/2025 34.8902 34.8902 34.858 34.858
01/09/2025 34.649 34.649 34.4722 34.4722
01/12/2025 33.7647 33.7647 33.2502 33.2502
01/13/2025 33.9898 33.9898 33.3949 33.3949
01/14/2025 33.3949 33.3949 32.3659 32.3659
01/15/2025 33.0251 33.0251 32.9608 32.9608
01/16/2025 32.9608 35.2761 32.9608 34.8741
01/19/2025 34.5686 34.5686 33.8129 34.4882
01/20/2025 34.4882 34.4882 34.4078 34.4078
01/21/2025 34.4078 34.4078 34.2471 34.2471
01/22/2025 34.2471 34.2471 34.1667 34.1667
01/23/2025 34.1667 34.1667 33.7486 33.7486
01/26/2025 33.7486 33.7486 32.5588 32.7196
01/27/2025 32.7196 32.7196 32.4463 32.4624
01/28/2025 32.5588 32.5588 32.4784 32.4784
01/29/2025 34.0702 34.0702 29.9863 30.8706
01/30/2025 31.3529 31.4976 31.3529 31.4976
02/02/2025 31.4976 31.4976 30.549 31.0475
02/03/2025 31.0475 31.7549 31.0475 31.7549
02/04/2025 31.7549 31.8675 31.7549 31.8675
02/05/2025 31.4333 31.6102 31.4333 31.5298
02/06/2025 30.4043 32.1569 30.4043 31.7549
02/09/2025 30.3561 32.9608 30.3561 32.1569
02/10/2025 31.9639 31.9639 30.9671 30.9671
02/11/2025 29.938 31.16 29.938 31.16
02/12/2025 31.16 31.16 30.5812 30.6616
02/13/2025 30.742 30.742 30.742 30.742
02/16/2025 30.9831 30.9831 30.951 30.9671
02/17/2025 30.9671 31.0635 30.9671 31.0635
02/18/2025 31.0635 31.0635 30.9992 30.9992
02/19/2025 30.951 30.951 30.3239 30.6294
02/20/2025 30.6294 30.6294 30.6294 30.6294
02/23/2025 29.0537 29.8898 29.0537 29.8898
02/24/2025 29.4718 29.4718 29.3753 29.3914
02/25/2025 29.3914 29.3914 29.311 29.311
02/26/2025 29.2627 29.311 29.2627 29.311
02/27/2025 29.4557 29.5843 29.4557 29.5843
03/02/2025 29.5843 29.5843 29.5843 29.5843
03/03/2025 29.7451 29.7451 29.7451 29.7451
03/04/2025 30.2275 30.2596 30.2275 30.2596
03/05/2025 30.5329 30.549 30.5329 30.549
03/06/2025 30.5973 31.7549 30.5973 31.7549
03/09/2025 32.5588 33.3145 32.5588 33.3145
03/10/2025 33.3145 33.3145 32.1569 32.1569
03/11/2025 31.3529 31.3851 31.3529 31.3851
03/12/2025 32.9608 32.9608 32.8482 32.8482
03/13/2025 33.2824 33.2824 33.2502 33.2663
03/16/2025 33.0412 33.0412 33.009 33.009
03/17/2025 32.9608 33.0251 32.9608 33.0251
03/18/2025 32.8161 32.8161 29.729 29.729
03/19/2025 29.9059 32.6875 29.9059 32.6875
03/20/2025 35.9514 35.9514 34.2471 34.2471
03/23/2025 34.2471 34.2471 33.8129 33.8129
03/24/2025 31.8675 35.469 31.8675 34.9063
03/25/2025 33.8451 33.8451 32.3659 33.3467
03/26/2025 32.1569 33.6522 32.1569 33.6522
03/27/2025 33.6522 33.6522 32.9608 32.9608
04/01/2025 32.9608 32.9608 31.6906 31.6906
04/02/2025 31.3529 31.3529 31.3369 31.3369
04/03/2025 31.3208 31.3208 31.0796 31.2404
04/06/2025 31.1278 31.1278 28.7804 30.9349
04/07/2025 30.3561 30.9349 30.3561 30.9349
04/08/2025 30.7098 30.7098 30.1471 30.2275
04/09/2025 30.2275 30.2918 30.2275 30.2918
04/10/2025 30.2918 30.2918 30.2596 30.2596
04/13/2025 30.2596 30.6294 30.2596 30.6294
04/14/2025 30.7098 30.7098 30.2435 30.2435
04/15/2025 30.549 30.549 29.7451 29.7451
04/16/2025 29.729 29.7451 29.729 29.729
04/17/2025 29.7773 29.7773 29.4235 29.4235
04/20/2025 29.4235 29.4235 28.9412 28.9412
04/21/2025 28.8769 28.8769 28.7 28.7
04/23/2025 28.7 28.7 28.7 28.7
04/24/2025 28.7 29.3431 28.7 29.3431
04/27/2025 29.3431 29.3431 28.7643 28.7643
04/28/2025 29.9059 30.131 29.9059 30.0345
04/29/2025 29.9863 29.9863 29.102 29.102
05/01/2025 29.102 29.5843 29.102 29.5682
05/04/2025 29.4235 29.4235 28.4106 29.0376
05/05/2025 28.9412 28.9412 28.8447 28.8447
05/06/2025 28.1373 28.5392 28.1373 28.4267
05/07/2025 28.1373 28.1373 28.1373 28.1373
05/08/2025 28.1212 28.1212 28.0569 28.0569
05/11/2025 28.1373 28.2176 28.1373 28.2176
05/12/2025 28.4588 28.4588 28.1212 28.1694
05/13/2025 28.5392 28.5392 28.491 28.491
05/14/2025 28.1694 28.9412 28.1694 28.9412
05/15/2025 28.9412 28.9412 28.5714 28.5714
05/19/2025 28.491 28.491 28.2176 28.2176
05/20/2025 28.1533 28.1533 27.2369 27.2369
05/21/2025 27.3333 27.3333 26.3365 27.1243
05/22/2025 27.3333 27.3333 27.1243 27.1243
05/25/2025 27.1404 27.1404 26.9314 26.9314
05/26/2025 26.9314 26.9314 26.5294 26.5294
05/27/2025 26.5294 26.5294 26.3365 26.3365
05/28/2025 25.9345 25.9345 25.8863 25.8863
05/29/2025 25.8863 25.8863 25.0824 25.0824
06/01/2025 25.3396 25.3396 23.9408 24.6482
06/02/2025 24.9216 26.5294 24.9216 26.5294
06/03/2025 26.4812 26.4812 26.1275 26.1275
06/04/2025 26.5294 26.5294 26.1275 26.1275
06/09/2025 26.5294 26.5294 26.5294 26.5294
06/10/2025 26.5294 27.0761 26.5294 27.0761
06/11/2025 27.0118 27.0118 26.5133 26.5133
06/12/2025 25.7255 25.7255 24.4071 25.2431
06/15/2025 25.2431 27.6549 25.2431 27.6388
06/16/2025 27.3333 28.9412 27.3333 28.9251
06/17/2025 28.9251 28.9251 27.1725 27.1725
06/18/2025 27.1565 27.1565 26.3686 26.3686
06/19/2025 26.6902 26.7867 26.6902 26.7867
06/22/2025 26.6098 26.6098 25.6129 25.7255
06/23/2025 25.7255 26.1435 25.7255 26.1114
06/24/2025 26.1114 26.1435 26.1114 26.1275
06/25/2025 26.449 26.449 25.3235 25.3235
06/26/2025 25.42 26.1114 25.42 26.1114
06/29/2025 26.1114 27.1725 26.1114 27.1725
06/30/2025 27.1565 27.1565 27.1565 27.1565
07/01/2025 27.1565 27.1565 26.5294 26.5294
07/02/2025 26.9314 26.9314 26.5294 26.851
07/03/2025 26.851 26.851 26.851 26.851
07/06/2025 26.6098 26.6098 26.5776 26.5776
07/07/2025 26.3686 26.3686 25.8059 25.8059
07/08/2025 26.0953 26.5294 26.0953 26.3686
07/09/2025 26.3686 26.7867 26.3686 26.7867
07/10/2025 27.2529 27.269 27.2529 27.269
07/13/2025 27.6871 27.7031 27.6871 27.7031
07/15/2025 28.1373 28.1533 28.1373 28.1373
07/16/2025 27.2851 28.9412 27.2851 28.9251
07/17/2025 28.9412 31.8031 28.9412 31.8031
07/20/2025 34.9706 34.9706 34.9706 34.9706
07/21/2025 38.4596 38.4596 38.4596 38.4596
07/22/2025 38.4596 40.0192 38.4596 40.0192
07/23/2025 38.4918 38.4918 36.0318 36.0318
07/24/2025 34.5686 34.5686 33.9416 33.9576
07/27/2025 35.3726 35.3726 33.4592 33.6361
07/28/2025 33.6843 35.3886 33.6843 35.3886
07/29/2025 35.4208 38.9259 35.4208 38.9259
07/30/2025 39.7459 42.8088 39.7459 42.8088
07/31/2025 47.0696 47.0696 47.0696 47.0696
08/03/2025 51.7726 51.7726 51.7726 51.7726
08/04/2025 56.9176 56.9176 56.9176 56.9176
08/05/2025 56.9176 58.6059 56.9176 58.6059
08/06/2025 59.3696 64.4343 59.3696 64.4343
08/07/2025 69.9412 70.8657 69.9412 70.8657
08/10/2025 75.5686 77.9402 75.5686 77.9402
08/11/2025 85.3765 85.3765 70.1824 70.1824
08/12/2025 63.1882 63.1882 63.1882 63.1882
08/13/2025 56.8775 56.8775 56.8775 56.8775
08/14/2025 53.0588 55.551 53.0588 55.551
08/17/2025 55.0686 55.0686 50.0039 50.0039
08/18/2025 49.4412 49.4412 45.0196 45.9441
08/19/2025 46.2255 50.5265 46.2255 50.5265
08/20/2025 55.0284 55.551 55.0284 55.551
08/21/2025 60.7363 61.098 60.7363 61.098
08/24/2025 65.6804 65.7608 65.6804 65.7608
08/25/2025 60.2941 60.2941 59.2088 59.2088
08/26/2025 53.3 54.8676 53.3 54.8676
08/27/2025 56.6363 60.2941 56.6363 60.2941
08/28/2025 60.2941 60.2941 54.2647 56.2745
08/31/2025 59.4902 60.1735 59.4902 59.7314
09/01/2025 56.1941 59.4902 56.1941 59.45
09/02/2025 59.45 59.45 53.8627 55.4706
09/03/2025 55.0686 57.0784 54.9882 57.0784
09/04/2025 59.6912 59.6912 54.6667 54.6667
09/07/2025 50.7275 54.6667 50.7275 54.5863
09/08/2025 53.0588 54.6667 53.0588 54.6667
09/09/2025 54.6667 54.6667 49.2 52.2549
09/10/2025 54.2245 54.2245 49.8431 51.1294
09/11/2025 50.0441 50.0441 49.9637 49.9637
09/14/2025 47.4314 53.1794 47.4314 53.0588
09/15/2025 50.4863 50.6069 50.4863 50.6069
09/16/2025 50.6069 50.6069 46.7882 48.2755
09/17/2025 48.2755 48.2755 47.0294 48.2353
09/18/2025 48.2353 48.2353 47.8333 47.8333
09/21/2025 48.7176 51.049 48.7176 51.049
09/22/2025 51.049 51.049 48.2353 48.2353
09/23/2025 48.2353 48.2353 45.4216 45.4216
09/24/2025 45.2608 45.4216 45.2608 45.4216
09/25/2025 46.1853 46.1853 43.8137 43.8137
09/28/2025 41.8441 42.4471 41.8441 42.4471
09/29/2025 42.4471 43.2912 42.4471 42.9696
09/30/2025 42.6078 44.2157 40.4373 44.1755
10/01/2025 44.1755 48.5569 44.1755 48.5569
10/02/2025 48.3157 48.3157 45.6226 47.8333
10/05/2025 46.5069 52.6167 46.5069 52.5765
10/06/2025 52.2549 57.4402 52.2549 57.4402
10/07/2025 59.4902 59.8922 59.4902 59.8922
10/08/2025 59.45 59.45 53.9029 53.9029
10/09/2025 50.7676 55.0284 50.6471 55.0284
10/12/2025 52.3755 57.1186 52.3755 55.4304
10/13/2025 54.5059 54.5059 50.0039 50.0039
10/14/2025 50.0039 50.2853 50.0039 50.2451
10/15/2025 48.2755 48.2755 46.8284 46.8284
10/16/2025 44.2157 49.8029 44.2157 49.8029
10/19/2025 49.8029 49.8029 46.8686 48.9588
10/20/2025 47.3912 47.3912 47.15 47.15
10/21/2025 45.0196 45.9039 45.0196 45.9039
10/22/2025 45.9039 46.2255 45.9039 46.2255
10/23/2025 46.2255 49.2 46.2255 48.2353
10/26/2025 52.2549 52.2549 48.2353 48.2353
10/27/2025 48.2353 48.2353 45.3412 45.5824
10/29/2025 46.748 46.7882 44.9794 44.9794
10/30/2025 44.7382 44.7784 44.7382 44.7382
11/02/2025 45.5422 48.999 45.5422 48.6373
11/03/2025 48.5167 48.5167 46.6275 47.0294
11/04/2025 47.0294 48.2755 46.5471 47.4314
11/05/2025 47.4314 47.4314 45.5422 47.4314
11/06/2025 46.8284 46.8284 45.0598 45.7431
11/09/2025 45.8235 45.8235 43.6529 43.8137
11/10/2025 43.8137 44.0549 43.8137 43.8137
11/11/2025 44.9392 44.9392 42.648 42.6882
11/12/2025 43.3314 43.3314 43.3314 43.3314
11/13/2025 42.8088 43.452 42.8088 43.452
11/16/2025 43.7333 43.7333 40.8392 43.5726
11/17/2025 41.0402 45.0196 41.0402 44.2157
11/18/2025 43.2912 43.2912 43.1706 43.2108
11/19/2025 43.4118 43.4118 43.2108 43.2108
11/20/2025 43.3314 47.5118 42.8892 47.5118
11/23/2025 49.0392 49.0392 47.3912 47.3912
11/24/2025 45.1804 52.0941 45.1804 52.0941
11/25/2025 48.9588 52.0941 48.9588 50.5667
11/26/2025 49.7627 49.7627 49.5618 49.5618
11/27/2025 49.5618 49.5618 49.0392 49.0392
11/30/2025 48.6775 48.6775 44.1353 45.4216
12/01/2025 46.6275 46.6275 46.0647 46.0647
12/02/2025 45.8235 45.8235 45.1804 45.1804
12/03/2025 45.1804 45.1804 45.1804 45.1804
12/04/2025 45.7431 48.8784 45.7431 48.8784
12/07/2025 47.8333 47.8333 47.2706 47.2706
12/08/2025 47.2706 47.2706 45.9843 46.2255
12/09/2025 45.8235 45.8235 45.8235 45.8235
12/10/2025 45.8235 47.0294 45.8235 47.0294
12/11/2025 46.0647 46.0647 45.9039 45.9039
12/14/2025 45.9039 45.9039 45.4216 45.4216
12/15/2025 45.4216 45.4216 45.1 45.301
12/16/2025 46.3863 46.3863 45.1804 45.1804
12/17/2025 45.1804 45.1804 45.1402 45.1402
12/18/2025 45.4216 47.0696 45.4216 46.5069
12/21/2025 45.8637 45.8637 45.5824 45.5824
12/22/2025 45.0196 45.0196 44.2157 44.8588
12/23/2025 45.6627 45.6627 45.2608 45.2608
12/24/2025 45.0196 46.2657 44.698 46.1049
12/25/2025 45.6226 47.1098 45.502 47.1098
12/28/2025 47.1098 47.1098 46.8686 46.8686
12/29/2025 46.8284 46.8284 45.6627 45.6627
12/30/2025 45.6627 45.6627 45.2608 45.2608