QNBFK
QNB FİNANSAL KİRALAMA A.Ş.
15:10:01
37.78 ₺
-0.620 (%-1.61)
Previous Close: 38.4·
Volatility: 0.050
Day Low₺37.78
Day High₺37.8
Market Data
Spot Rate
B:37.68
A:37.78
Week over week (WoW)
+1.83%
Month over month (MoM)
-5.46%
Year to date (YTD)
-16.53%
Year over year (YoY)
+39.04%
QNBFK: QNB FİNANSAL KİRALAMA A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7549
CLOSE 0.7643
Low
LOW 0.1709
High
HIGH 6.8863
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3782 | 0.3782 | 0.3721 | 0.3721 |
| 01/02/2019 | 0.3703 | 0.3703 | 0.2979 | 0.3268 |
| 01/03/2019 | 0.3268 | 0.3273 | 0.3231 | 0.3231 |
| 01/06/2019 | 0.2918 | 0.2988 | 0.2918 | 0.2988 |
| 01/07/2019 | 0.2918 | 0.2918 | 0.2895 | 0.2895 |
| 01/08/2019 | 0.289 | 0.289 | 0.2885 | 0.289 |
| 01/09/2019 | 0.289 | 0.289 | 0.2544 | 0.2544 |
| 01/10/2019 | 0.2409 | 0.2414 | 0.239 | 0.2414 |
| 01/13/2019 | 0.2428 | 0.2694 | 0.2428 | 0.2694 |
| 01/14/2019 | 0.2942 | 0.3231 | 0.2942 | 0.3231 |
| 01/15/2019 | 0.3502 | 0.3502 | 0.324 | 0.324 |
| 01/16/2019 | 0.2661 | 0.324 | 0.2661 | 0.3221 |
| 01/17/2019 | 0.3221 | 0.3221 | 0.2913 | 0.3035 |
| 01/20/2019 | 0.3268 | 0.3268 | 0.3035 | 0.3048 |
| 01/21/2019 | 0.3053 | 0.3053 | 0.303 | 0.303 |
| 01/22/2019 | 0.2764 | 0.2918 | 0.2764 | 0.2918 |
| 01/23/2019 | 0.2918 | 0.2942 | 0.2918 | 0.2942 |
| 01/24/2019 | 0.2942 | 0.2942 | 0.2942 | 0.2942 |
| 01/27/2019 | 0.3081 | 0.3081 | 0.2942 | 0.2942 |
| 01/28/2019 | 0.2927 | 0.2927 | 0.2811 | 0.29 |
| 01/29/2019 | 0.29 | 0.29 | 0.2848 | 0.2848 |
| 01/30/2019 | 0.2792 | 0.2792 | 0.2661 | 0.2736 |
| 01/31/2019 | 0.2741 | 0.2741 | 0.2708 | 0.2708 |
| 02/03/2019 | 0.2708 | 0.2708 | 0.2652 | 0.2652 |
| 02/04/2019 | 0.2614 | 0.2661 | 0.2614 | 0.2661 |
| 02/05/2019 | 0.2657 | 0.2754 | 0.2657 | 0.2754 |
| 02/06/2019 | 0.2745 | 0.2745 | 0.2208 | 0.2727 |
| 02/07/2019 | 0.2801 | 0.2815 | 0.2801 | 0.2815 |
| 02/10/2019 | 0.2815 | 0.2815 | 0.2642 | 0.2782 |
| 02/11/2019 | 0.2778 | 0.2778 | 0.2661 | 0.2661 |
| 02/12/2019 | 0.2708 | 0.2708 | 0.2343 | 0.2414 |
| 02/13/2019 | 0.2568 | 0.2568 | 0.2568 | 0.2568 |
| 02/14/2019 | 0.2474 | 0.2568 | 0.2474 | 0.2568 |
| 02/17/2019 | 0.2558 | 0.2558 | 0.2269 | 0.2335 |
| 02/18/2019 | 0.2343 | 0.2423 | 0.2343 | 0.2423 |
| 02/19/2019 | 0.2414 | 0.2414 | 0.2335 | 0.2409 |
| 02/20/2019 | 0.2353 | 0.2521 | 0.2353 | 0.2511 |
| 02/21/2019 | 0.2368 | 0.2516 | 0.2368 | 0.2516 |
| 02/24/2019 | 0.2516 | 0.2521 | 0.2516 | 0.2521 |
| 02/25/2019 | 0.2801 | 0.2801 | 0.2797 | 0.2797 |
| 02/26/2019 | 0.2754 | 0.2754 | 0.2577 | 0.2582 |
| 02/27/2019 | 0.261 | 0.261 | 0.261 | 0.261 |
| 02/28/2019 | 0.2722 | 0.2722 | 0.2722 | 0.2722 |
| 03/03/2019 | 0.2722 | 0.2722 | 0.2531 | 0.2708 |
| 03/04/2019 | 0.2521 | 0.2564 | 0.2521 | 0.2564 |
| 03/05/2019 | 0.2568 | 0.2568 | 0.2526 | 0.2526 |
| 03/06/2019 | 0.2558 | 0.2558 | 0.2521 | 0.2521 |
| 03/07/2019 | 0.2265 | 0.2451 | 0.2265 | 0.2451 |
| 03/10/2019 | 0.2479 | 0.2479 | 0.2376 | 0.2376 |
| 03/11/2019 | 0.2376 | 0.2376 | 0.2255 | 0.2335 |
| 03/12/2019 | 0.2335 | 0.2335 | 0.2325 | 0.2325 |
| 03/13/2019 | 0.2325 | 0.2423 | 0.2325 | 0.2423 |
| 03/14/2019 | 0.2381 | 0.2381 | 0.2381 | 0.2381 |
| 03/17/2019 | 0.2498 | 0.2498 | 0.2418 | 0.2418 |
| 03/18/2019 | 0.2442 | 0.2442 | 0.2433 | 0.2433 |
| 03/19/2019 | 0.2418 | 0.2418 | 0.2418 | 0.2418 |
| 03/20/2019 | 0.2428 | 0.2428 | 0.2363 | 0.2363 |
| 03/21/2019 | 0.2363 | 0.2381 | 0.2358 | 0.2358 |
| 03/24/2019 | 0.2409 | 0.2409 | 0.2288 | 0.2339 |
| 03/25/2019 | 0.2376 | 0.2376 | 0.233 | 0.233 |
| 03/26/2019 | 0.2335 | 0.2335 | 0.2237 | 0.2237 |
| 03/27/2019 | 0.2265 | 0.2265 | 0.2167 | 0.2167 |
| 03/28/2019 | 0.2157 | 0.233 | 0.2157 | 0.225 |
| 03/31/2019 | 0.2456 | 0.2456 | 0.225 | 0.225 |
| 04/01/2019 | 0.225 | 0.225 | 0.225 | 0.225 |
| 04/02/2019 | 0.225 | 0.233 | 0.225 | 0.2311 |
| 04/03/2019 | 0.219 | 0.2265 | 0.219 | 0.2265 |
| 04/04/2019 | 0.2283 | 0.2283 | 0.2237 | 0.2237 |
| 04/07/2019 | 0.2288 | 0.2288 | 0.2283 | 0.2283 |
| 04/08/2019 | 0.2283 | 0.2283 | 0.2283 | 0.2283 |
| 04/09/2019 | 0.2283 | 0.2283 | 0.2227 | 0.2227 |
| 04/10/2019 | 0.2241 | 0.2241 | 0.2227 | 0.2227 |
| 04/11/2019 | 0.2241 | 0.2241 | 0.2147 | 0.2147 |
| 04/14/2019 | 0.2147 | 0.2171 | 0.2147 | 0.2171 |
| 04/15/2019 | 0.2171 | 0.2208 | 0.2171 | 0.2208 |
| 04/16/2019 | 0.2237 | 0.2237 | 0.2218 | 0.2218 |
| 04/17/2019 | 0.2218 | 0.2218 | 0.2017 | 0.2129 |
| 04/18/2019 | 0.2129 | 0.2129 | 0.212 | 0.212 |
| 04/21/2019 | 0.2232 | 0.2232 | 0.2101 | 0.2162 |
| 04/23/2019 | 0.2162 | 0.2162 | 0.2101 | 0.2143 |
| 04/24/2019 | 0.2143 | 0.2143 | 0.2129 | 0.2129 |
| 04/25/2019 | 0.2101 | 0.2101 | 0.2036 | 0.2097 |
| 04/28/2019 | 0.2147 | 0.2147 | 0.2143 | 0.2143 |
| 04/29/2019 | 0.2007 | 0.2101 | 0.2007 | 0.2101 |
| 05/01/2019 | 0.2101 | 0.2101 | 0.2101 | 0.2101 |
| 05/02/2019 | 0.2101 | 0.2101 | 0.2036 | 0.2054 |
| 05/05/2019 | 0.1984 | 0.1989 | 0.1984 | 0.1984 |
| 05/06/2019 | 0.1984 | 0.1994 | 0.1984 | 0.1994 |
| 05/07/2019 | 0.2007 | 0.2007 | 0.1942 | 0.1942 |
| 05/08/2019 | 0.2003 | 0.2003 | 0.1877 | 0.1904 |
| 05/09/2019 | 0.1924 | 0.1924 | 0.1872 | 0.1872 |
| 05/12/2019 | 0.1872 | 0.1872 | 0.1868 | 0.1872 |
| 05/13/2019 | 0.1868 | 0.1868 | 0.1811 | 0.1811 |
| 05/14/2019 | 0.1868 | 0.1868 | 0.1863 | 0.1863 |
| 05/15/2019 | 0.1863 | 0.1868 | 0.1863 | 0.1868 |
| 05/16/2019 | 0.19 | 0.19 | 0.1816 | 0.1816 |
| 05/19/2019 | 0.1849 | 0.1849 | 0.1849 | 0.1849 |
| 05/20/2019 | 0.1858 | 0.1858 | 0.1849 | 0.1849 |
| 05/21/2019 | 0.1849 | 0.1849 | 0.183 | 0.183 |
| 05/22/2019 | 0.1821 | 0.1821 | 0.1821 | 0.1821 |
| 05/23/2019 | 0.1821 | 0.1854 | 0.1821 | 0.1854 |
| 05/26/2019 | 0.1877 | 0.1877 | 0.1872 | 0.1872 |
| 05/27/2019 | 0.1886 | 0.1886 | 0.1872 | 0.1872 |
| 05/28/2019 | 0.1868 | 0.1868 | 0.1854 | 0.1854 |
| 05/29/2019 | 0.1844 | 0.1863 | 0.1844 | 0.1863 |
| 05/30/2019 | 0.1858 | 0.1858 | 0.1858 | 0.1858 |
| 06/02/2019 | 0.1863 | 0.1863 | 0.1863 | 0.1863 |
| 06/06/2019 | 0.1868 | 0.1868 | 0.1863 | 0.1868 |
| 06/09/2019 | 0.1868 | 0.1872 | 0.1868 | 0.1872 |
| 06/10/2019 | 0.1886 | 0.1886 | 0.1877 | 0.1877 |
| 06/11/2019 | 0.1877 | 0.1886 | 0.1877 | 0.1877 |
| 06/12/2019 | 0.1877 | 0.1877 | 0.1872 | 0.1872 |
| 06/13/2019 | 0.1872 | 0.1872 | 0.1816 | 0.1849 |
| 06/16/2019 | 0.1849 | 0.1849 | 0.1849 | 0.1849 |
| 06/17/2019 | 0.1839 | 0.1863 | 0.1839 | 0.1863 |
| 06/18/2019 | 0.1863 | 0.1877 | 0.1863 | 0.1872 |
| 06/19/2019 | 0.1877 | 0.1877 | 0.1877 | 0.1877 |
| 06/20/2019 | 0.1872 | 0.1872 | 0.1858 | 0.1858 |
| 06/23/2019 | 0.1868 | 0.1868 | 0.1863 | 0.1868 |
| 06/24/2019 | 0.1868 | 0.1868 | 0.1844 | 0.1863 |
| 06/25/2019 | 0.1863 | 0.1863 | 0.1863 | 0.1863 |
| 06/26/2019 | 0.1709 | 0.2031 | 0.1709 | 0.1989 |
| 06/27/2019 | 0.1989 | 0.1989 | 0.1891 | 0.1979 |
| 06/30/2019 | 0.197 | 0.1975 | 0.1961 | 0.1961 |
| 07/01/2019 | 0.1957 | 0.1957 | 0.1877 | 0.1951 |
| 07/02/2019 | 0.1951 | 0.1951 | 0.1933 | 0.1933 |
| 07/03/2019 | 0.1937 | 0.1951 | 0.1937 | 0.1951 |
| 07/04/2019 | 0.1882 | 0.2078 | 0.1882 | 0.2068 |
| 07/07/2019 | 0.2003 | 0.2007 | 0.2003 | 0.2007 |
| 07/08/2019 | 0.2007 | 0.205 | 0.2007 | 0.2045 |
| 07/09/2019 | 0.2026 | 0.2045 | 0.2026 | 0.2026 |
| 07/10/2019 | 0.2092 | 0.2092 | 0.2073 | 0.2073 |
| 07/11/2019 | 0.2073 | 0.2073 | 0.204 | 0.204 |
| 07/15/2019 | 0.204 | 0.204 | 0.2036 | 0.2036 |
| 07/16/2019 | 0.2036 | 0.2036 | 0.2031 | 0.2036 |
| 07/17/2019 | 0.1989 | 0.2036 | 0.1989 | 0.2036 |
| 07/18/2019 | 0.2031 | 0.2036 | 0.2031 | 0.2031 |
| 07/21/2019 | 0.2022 | 0.2022 | 0.1896 | 0.1933 |
| 07/22/2019 | 0.1984 | 0.1994 | 0.1984 | 0.1994 |
| 07/23/2019 | 0.1994 | 0.1994 | 0.1989 | 0.1989 |
| 07/24/2019 | 0.1984 | 0.2003 | 0.1984 | 0.2003 |
| 07/25/2019 | 0.1994 | 0.2007 | 0.1994 | 0.2007 |
| 07/28/2019 | 0.2082 | 0.2101 | 0.2082 | 0.2082 |
| 07/29/2019 | 0.2064 | 0.2073 | 0.2064 | 0.2073 |
| 07/30/2019 | 0.205 | 0.205 | 0.2007 | 0.2007 |
| 07/31/2019 | 0.2007 | 0.2007 | 0.2003 | 0.2003 |
| 08/01/2019 | 0.1984 | 0.1984 | 0.1957 | 0.1957 |
| 08/04/2019 | 0.1957 | 0.197 | 0.1957 | 0.1957 |
| 08/05/2019 | 0.1937 | 0.1937 | 0.1904 | 0.1937 |
| 08/06/2019 | 0.1919 | 0.1947 | 0.1919 | 0.1942 |
| 08/07/2019 | 0.1942 | 0.1942 | 0.1942 | 0.1942 |
| 08/08/2019 | 0.1914 | 0.1914 | 0.1914 | 0.1914 |
| 08/14/2019 | 0.1914 | 0.1914 | 0.1872 | 0.1882 |
| 08/15/2019 | 0.1868 | 0.1929 | 0.1868 | 0.1929 |
| 08/18/2019 | 0.1924 | 0.1924 | 0.1904 | 0.1904 |
| 08/19/2019 | 0.1891 | 0.1891 | 0.1783 | 0.1844 |
| 08/20/2019 | 0.1854 | 0.1854 | 0.1854 | 0.1854 |
| 08/21/2019 | 0.1826 | 0.1872 | 0.1826 | 0.1872 |
| 08/22/2019 | 0.1868 | 0.1909 | 0.1868 | 0.1909 |
| 08/25/2019 | 0.1863 | 0.1868 | 0.1863 | 0.1868 |
| 08/26/2019 | 0.1868 | 0.1868 | 0.1863 | 0.1863 |
| 08/27/2019 | 0.1868 | 0.1868 | 0.1863 | 0.1863 |
| 08/28/2019 | 0.1863 | 0.1863 | 0.1863 | 0.1863 |
| 09/01/2019 | 0.1863 | 0.2092 | 0.1863 | 0.2092 |
| 09/02/2019 | 0.2059 | 0.2101 | 0.2059 | 0.2101 |
| 09/03/2019 | 0.2101 | 0.211 | 0.2068 | 0.211 |
| 09/04/2019 | 0.2125 | 0.2306 | 0.2125 | 0.2306 |
| 09/05/2019 | 0.2311 | 0.2311 | 0.2311 | 0.2311 |
| 09/08/2019 | 0.2311 | 0.2311 | 0.2302 | 0.2302 |
| 09/09/2019 | 0.2288 | 0.2288 | 0.2265 | 0.2265 |
| 09/10/2019 | 0.2255 | 0.2255 | 0.2143 | 0.2143 |
| 09/11/2019 | 0.2143 | 0.2143 | 0.2115 | 0.212 |
| 09/12/2019 | 0.2054 | 0.2101 | 0.2054 | 0.2101 |
| 09/15/2019 | 0.2288 | 0.2288 | 0.2265 | 0.2265 |
| 09/16/2019 | 0.226 | 0.2708 | 0.226 | 0.2708 |
| 09/17/2019 | 0.2732 | 0.2797 | 0.2732 | 0.2797 |
| 09/18/2019 | 0.2848 | 0.3352 | 0.2848 | 0.3352 |
| 09/19/2019 | 0.3502 | 0.402 | 0.3502 | 0.402 |
| 09/22/2019 | 0.402 | 0.4086 | 0.338 | 0.4086 |
| 09/23/2019 | 0.4086 | 0.4902 | 0.4086 | 0.4902 |
| 09/24/2019 | 0.4856 | 0.5882 | 0.4856 | 0.5882 |
| 09/25/2019 | 0.6116 | 0.7059 | 0.6116 | 0.7059 |
| 09/26/2019 | 0.8403 | 0.8469 | 0.8403 | 0.8469 |
| 09/29/2019 | 0.9338 | 0.9338 | 0.9338 | 0.9338 |
| 09/30/2019 | 0.9338 | 0.9338 | 0.7521 | 0.8656 |
| 10/01/2019 | 0.8656 | 0.8684 | 0.817 | 0.8684 |
| 10/02/2019 | 0.9333 | 1.042 | 0.9333 | 1.042 |
| 10/03/2019 | 1.1765 | 1.1765 | 0.9366 | 0.9571 |
| 10/06/2019 | 0.8731 | 0.9346 | 0.8731 | 0.9346 |
| 10/07/2019 | 0.9338 | 1.0337 | 0.9309 | 1.0337 |
| 10/08/2019 | 1.2138 | 1.2138 | 1.0505 | 1.0869 |
| 10/09/2019 | 1.0738 | 1.2092 | 1.0738 | 1.2092 |
| 10/10/2019 | 1.2138 | 1.2138 | 1.1999 | 1.2138 |
| 10/13/2019 | 1.1671 | 1.2587 | 1.1671 | 1.2587 |
| 10/14/2019 | 1.3026 | 1.3306 | 1.3026 | 1.3306 |
| 10/15/2019 | 1.3026 | 1.3474 | 1.283 | 1.3073 |
| 10/16/2019 | 1.2596 | 1.2596 | 1.1933 | 1.1933 |
| 10/17/2019 | 1.1671 | 1.1671 | 1.1625 | 1.1671 |
| 10/20/2019 | 1.1671 | 1.1671 | 1.0738 | 1.0738 |
| 10/21/2019 | 1.0738 | 1.1671 | 1.0738 | 1.1671 |
| 10/22/2019 | 1.0934 | 1.3212 | 1.0934 | 1.3212 |
| 10/23/2019 | 1.3166 | 1.5201 | 1.3166 | 1.5201 |
| 10/24/2019 | 1.5547 | 1.5584 | 1.3978 | 1.4221 |
| 10/27/2019 | 1.4006 | 1.4426 | 1.4006 | 1.4426 |
| 10/29/2019 | 1.4473 | 1.4706 | 1.4473 | 1.4706 |
| 10/30/2019 | 1.5491 | 1.5584 | 1.5491 | 1.55 |
| 10/31/2019 | 1.5398 | 1.5398 | 1.24 | 1.2764 |
| 11/03/2019 | 1.2792 | 1.4678 | 1.2792 | 1.4678 |
| 11/04/2019 | 1.4959 | 1.6873 | 1.4799 | 1.6873 |
| 11/05/2019 | 1.7274 | 1.832 | 1.6816 | 1.7265 |
| 11/06/2019 | 1.7498 | 1.7666 | 1.6341 | 1.691 |
| 11/07/2019 | 1.6984 | 1.6984 | 1.6341 | 1.6387 |
| 11/10/2019 | 1.6527 | 1.6808 | 1.5098 | 1.5873 |
| 11/11/2019 | 1.5948 | 1.7265 | 1.5873 | 1.6387 |
| 11/12/2019 | 1.6434 | 1.6854 | 1.6341 | 1.6434 |
| 11/13/2019 | 1.6424 | 1.662 | 1.5406 | 1.6349 |
| 11/14/2019 | 1.6341 | 1.6565 | 1.5406 | 1.6341 |
| 11/17/2019 | 1.6341 | 1.6387 | 1.5873 | 1.6341 |
| 11/18/2019 | 1.5892 | 1.6387 | 1.5892 | 1.6341 |
| 11/19/2019 | 1.6788 | 1.8787 | 1.6341 | 1.8787 |
| 11/20/2019 | 1.8787 | 2.1597 | 1.7741 | 2.1597 |
| 11/21/2019 | 2.1709 | 2.3413 | 1.8908 | 2.213 |
| 11/24/2019 | 2.213 | 2.2895 | 2.1009 | 2.1775 |
| 11/25/2019 | 2.1765 | 2.1765 | 2.0542 | 2.1149 |
| 11/26/2019 | 2.1149 | 2.254 | 2.1149 | 2.254 |
| 11/27/2019 | 2.254 | 2.5911 | 2.2409 | 2.5911 |
| 11/28/2019 | 2.7382 | 2.9786 | 2.6191 | 2.8759 |
| 12/01/2019 | 2.8946 | 2.9879 | 2.7078 | 2.8783 |
| 12/02/2019 | 2.8853 | 2.8853 | 2.7546 | 2.8012 |
| 12/03/2019 | 2.9413 | 2.9413 | 2.7639 | 2.8105 |
| 12/04/2019 | 2.8829 | 2.8876 | 2.7779 | 2.7989 |
| 12/05/2019 | 2.8479 | 2.8479 | 2.6681 | 2.8012 |
| 12/08/2019 | 2.7125 | 2.7989 | 2.6215 | 2.6658 |
| 12/09/2019 | 2.6611 | 2.7312 | 2.5935 | 2.6215 |
| 12/10/2019 | 2.6611 | 2.6845 | 2.5444 | 2.5888 |
| 12/11/2019 | 2.6518 | 2.6518 | 2.5561 | 2.5678 |
| 12/12/2019 | 2.5888 | 2.953 | 2.5678 | 2.8759 |
| 12/15/2019 | 2.9179 | 3.0486 | 2.7546 | 2.8502 |
| 12/16/2019 | 2.8595 | 2.9202 | 2.8083 | 2.8083 |
| 12/17/2019 | 2.7965 | 3.2284 | 2.7452 | 3.2284 |
| 12/18/2019 | 3.4268 | 3.5365 | 3.2284 | 3.2331 |
| 12/19/2019 | 3.2354 | 3.4642 | 3.0814 | 3.4268 |
| 12/22/2019 | 3.4291 | 3.9403 | 3.3474 | 3.9403 |
| 12/23/2019 | 4.3185 | 4.531 | 4.3185 | 4.531 |
| 12/24/2019 | 5.1355 | 5.2102 | 5.1355 | 5.2102 |
| 12/25/2019 | 5.976 | 5.9899 | 5.976 | 5.9899 |
| 12/26/2019 | 6.6762 | 6.8863 | 5.1822 | 5.7425 |
| 12/29/2019 | 5.7378 | 6.3214 | 4.8834 | 5.9853 |
| 12/30/2019 | 5.6024 | 6.0693 | 5.6024 | 6.0272 |