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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.9417
CLOSE 5.9493
Low
LOW 3.6603
High
HIGH 11.1582
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 6.186 | 6.186 | 6.0693 | 6.0693 |
| 01/02/2020 | 5.9853 | 6.4895 | 5.5557 | 6.4895 |
| 01/05/2020 | 6.4708 | 6.4708 | 6.4428 | 6.4428 |
| 01/06/2020 | 6.4428 | 6.4428 | 6.3961 | 6.3961 |
| 01/07/2020 | 5.5557 | 6.4754 | 5.5557 | 6.2093 |
| 01/08/2020 | 6.2093 | 6.4428 | 6.2093 | 6.4428 |
| 01/09/2020 | 6.5361 | 6.5361 | 6.5361 | 6.5361 |
| 01/12/2020 | 6.6295 | 7.003 | 6.6295 | 7.003 |
| 01/13/2020 | 7.0497 | 8.0534 | 7.0497 | 8.0534 |
| 01/14/2020 | 8.1702 | 8.2636 | 6.8489 | 7.9601 |
| 01/15/2020 | 7.8387 | 9.1506 | 7.4699 | 9.1506 |
| 01/16/2020 | 9.1506 | 10.4578 | 8.7771 | 10.2477 |
| 01/19/2020 | 10.5512 | 10.8827 | 10.5512 | 10.878 |
| 01/20/2020 | 10.9714 | 11.1582 | 10.9714 | 11.1582 |
| 01/21/2020 | 10.9714 | 10.9714 | 9.4868 | 9.4868 |
| 01/22/2020 | 8.0675 | 8.0675 | 8.0675 | 8.0675 |
| 01/23/2020 | 6.8583 | 6.8583 | 6.8583 | 6.8583 |
| 01/26/2020 | 5.8312 | 7.8854 | 5.8312 | 7.8854 |
| 01/27/2020 | 7.8808 | 7.8808 | 6.7042 | 6.7042 |
| 01/28/2020 | 5.7144 | 6.7649 | 5.7144 | 6.0226 |
| 01/29/2020 | 5.1355 | 5.976 | 5.1215 | 5.1215 |
| 01/30/2020 | 4.6687 | 5.8872 | 4.6687 | 5.8872 |
| 02/02/2020 | 5.8358 | 6.7696 | 5.8358 | 6.7696 |
| 02/03/2020 | 6.7696 | 6.7696 | 6.2327 | 6.5361 |
| 02/04/2020 | 6.5128 | 6.9563 | 6.0693 | 6.5828 |
| 02/05/2020 | 6.5828 | 6.5828 | 6.3027 | 6.4802 |
| 02/06/2020 | 6.3494 | 6.8163 | 6.0226 | 6.7229 |
| 02/09/2020 | 5.7144 | 6.6061 | 5.7144 | 6.5361 |
| 02/10/2020 | 6.5361 | 6.7603 | 6.186 | 6.6668 |
| 02/11/2020 | 6.6668 | 7.0964 | 6.4428 | 7.0497 |
| 02/12/2020 | 7.003 | 7.3765 | 6.8163 | 7.3298 |
| 02/13/2020 | 7.2318 | 7.3205 | 6.7696 | 7.1898 |
| 02/16/2020 | 7.1384 | 7.1898 | 6.6061 | 6.6061 |
| 02/17/2020 | 6.256 | 6.6061 | 5.8358 | 6.4195 |
| 02/18/2020 | 6.116 | 6.4895 | 6.0693 | 6.1626 |
| 02/19/2020 | 6.1626 | 7.0871 | 5.9105 | 7.0871 |
| 02/20/2020 | 7.2364 | 7.3065 | 6.6575 | 6.6575 |
| 02/23/2020 | 6.6575 | 6.6575 | 6.256 | 6.5361 |
| 02/24/2020 | 6.6295 | 7.0497 | 6.4895 | 6.6435 |
| 02/25/2020 | 6.6435 | 6.7696 | 6.3074 | 6.5361 |
| 02/26/2020 | 6.4428 | 6.7463 | 6.4428 | 6.5828 |
| 02/27/2020 | 5.5978 | 6.5221 | 5.5978 | 6.256 |
| 03/01/2020 | 6.4848 | 6.6996 | 6.3447 | 6.6482 |
| 03/02/2020 | 6.6482 | 6.905 | 6.6295 | 6.8443 |
| 03/03/2020 | 6.863 | 7.3765 | 6.8163 | 6.9703 |
| 03/04/2020 | 7.003 | 7.2178 | 6.9657 | 7.003 |
| 03/05/2020 | 7.0264 | 7.1898 | 7.003 | 7.0731 |
| 03/08/2020 | 7.0637 | 7.1898 | 7.0637 | 7.1524 |
| 03/09/2020 | 7.1477 | 7.3298 | 7.1431 | 7.3112 |
| 03/10/2020 | 7.2831 | 7.4232 | 7.2458 | 7.3999 |
| 03/11/2020 | 7.3952 | 7.4092 | 6.2934 | 6.2934 |
| 03/12/2020 | 6.1253 | 6.8163 | 5.6678 | 6.3027 |
| 03/15/2020 | 6.3027 | 6.3027 | 5.6725 | 5.6725 |
| 03/16/2020 | 5.369 | 5.6398 | 5.1076 | 5.1543 |
| 03/17/2020 | 4.6687 | 5.5557 | 4.6687 | 5.0842 |
| 03/18/2020 | 4.9955 | 5.5884 | 4.9955 | 5.5884 |
| 03/19/2020 | 6.1393 | 6.144 | 6.0926 | 6.144 |
| 03/22/2020 | 6.7556 | 6.7556 | 6.2327 | 6.7556 |
| 03/23/2020 | 6.7836 | 7.4278 | 6.7836 | 7.4278 |
| 03/24/2020 | 8.1235 | 8.1655 | 6.6856 | 6.6856 |
| 03/25/2020 | 6.3307 | 6.6762 | 6.0179 | 6.0179 |
| 03/26/2020 | 5.8358 | 5.8358 | 5.4204 | 5.7425 |
| 03/29/2020 | 5.425 | 5.4343 | 5.1683 | 5.2289 |
| 03/30/2020 | 5.2289 | 5.383 | 4.8041 | 5.0329 |
| 03/31/2020 | 4.9022 | 4.9068 | 4.6687 | 4.8274 |
| 04/01/2020 | 4.8321 | 4.8321 | 4.678 | 4.7854 |
| 04/02/2020 | 4.7854 | 5.1355 | 4.706 | 4.8041 |
| 04/05/2020 | 4.8881 | 4.8974 | 4.7013 | 4.8554 |
| 04/06/2020 | 4.8554 | 5.0329 | 4.762 | 4.8788 |
| 04/07/2020 | 4.9022 | 5.3643 | 4.8134 | 5.3643 |
| 04/08/2020 | 5.7892 | 5.8358 | 5.4623 | 5.4764 |
| 04/09/2020 | 5.4811 | 5.5791 | 4.9488 | 5.1355 |
| 04/12/2020 | 5.1262 | 5.1262 | 4.8741 | 4.9722 |
| 04/13/2020 | 4.9722 | 5.0748 | 4.9488 | 4.9722 |
| 04/14/2020 | 5.0188 | 5.0188 | 4.6734 | 4.7667 |
| 04/15/2020 | 4.8554 | 5.2429 | 4.678 | 5.2429 |
| 04/16/2020 | 5.509 | 5.7658 | 5.4157 | 5.7658 |
| 04/19/2020 | 6.0133 | 6.1486 | 5.439 | 5.7658 |
| 04/20/2020 | 5.509 | 5.6491 | 5.2803 | 5.3176 |
| 04/21/2020 | 5.4577 | 5.4577 | 5.1869 | 5.2523 |
| 04/23/2020 | 5.2523 | 5.369 | 5.1355 | 5.1962 |
| 04/26/2020 | 5.2102 | 5.4997 | 5.0095 | 5.2383 |
| 04/27/2020 | 5.285 | 5.3409 | 5.1402 | 5.1776 |
| 04/28/2020 | 5.1776 | 5.2756 | 5.0888 | 5.1402 |
| 04/29/2020 | 5.1449 | 5.1916 | 4.9022 | 5.0329 |
| 05/03/2020 | 5.0329 | 5.2289 | 4.8321 | 4.9581 |
| 05/04/2020 | 4.9955 | 5.1869 | 4.9955 | 5.0888 |
| 05/05/2020 | 5.1122 | 5.1589 | 4.9722 | 5.0048 |
| 05/06/2020 | 5.0048 | 5.0048 | 4.8554 | 4.9348 |
| 05/07/2020 | 5.0375 | 5.425 | 4.8694 | 5.425 |
| 05/10/2020 | 5.4157 | 5.4157 | 5.0282 | 5.0375 |
| 05/11/2020 | 5.0375 | 5.0422 | 4.9115 | 4.9534 |
| 05/12/2020 | 4.9488 | 5.1495 | 4.9208 | 5.0095 |
| 05/13/2020 | 5.0141 | 5.0936 | 4.9068 | 4.9208 |
| 05/14/2020 | 5.0188 | 5.0188 | 4.9301 | 4.9301 |
| 05/17/2020 | 4.9955 | 5.0655 | 4.9348 | 5.0095 |
| 05/19/2020 | 5.0422 | 5.1262 | 4.9908 | 5.0329 |
| 05/20/2020 | 5.0842 | 5.0842 | 4.9488 | 4.9955 |
| 05/21/2020 | 4.9955 | 5.0375 | 4.9534 | 4.9955 |
| 05/26/2020 | 4.9955 | 5.0608 | 4.9768 | 5.0048 |
| 05/27/2020 | 5.0422 | 5.0515 | 4.9022 | 4.9488 |
| 05/28/2020 | 4.9488 | 5.0329 | 4.9022 | 4.9675 |
| 05/31/2020 | 4.9675 | 5.0375 | 4.9022 | 4.9488 |
| 06/01/2020 | 4.9255 | 4.9815 | 4.9022 | 4.9348 |
| 06/02/2020 | 4.9348 | 5.0141 | 4.9022 | 4.9301 |
| 06/03/2020 | 4.9301 | 4.9488 | 4.8834 | 4.8927 |
| 06/04/2020 | 4.8927 | 4.9161 | 4.8648 | 4.8834 |
| 06/07/2020 | 4.9068 | 4.9722 | 4.8415 | 4.9068 |
| 06/08/2020 | 4.9301 | 4.9395 | 4.7247 | 4.8368 |
| 06/09/2020 | 4.8415 | 4.9022 | 4.8087 | 4.8461 |
| 06/10/2020 | 4.8181 | 4.8601 | 4.7808 | 4.7994 |
| 06/11/2020 | 4.7808 | 4.7994 | 4.6873 | 4.7574 |
| 06/14/2020 | 4.7574 | 4.7854 | 4.692 | 4.692 |
| 06/15/2020 | 4.7387 | 4.9908 | 4.6734 | 4.7714 |
| 06/16/2020 | 4.8087 | 4.8087 | 4.706 | 4.7107 |
| 06/17/2020 | 4.7107 | 5.0141 | 4.678 | 4.8087 |
| 06/18/2020 | 4.8227 | 4.8881 | 4.7154 | 4.7294 |
| 06/21/2020 | 4.7387 | 4.9022 | 4.706 | 4.7527 |
| 06/22/2020 | 4.7201 | 4.7761 | 4.7154 | 4.7294 |
| 06/23/2020 | 4.7761 | 4.7761 | 4.706 | 4.7247 |
| 06/24/2020 | 4.7107 | 4.7387 | 4.6827 | 4.6967 |
| 06/25/2020 | 4.7013 | 4.7808 | 4.678 | 4.7013 |
| 06/28/2020 | 4.7013 | 4.7154 | 4.4726 | 4.5987 |
| 06/29/2020 | 4.5987 | 4.636 | 4.4656 | 4.4796 |
| 06/30/2020 | 4.4796 | 4.5053 | 4.3209 | 4.4049 |
| 07/01/2020 | 4.4049 | 4.5753 | 4.4049 | 4.4586 |
| 07/02/2020 | 4.468 | 4.4796 | 4.3536 | 4.3863 |
| 07/05/2020 | 4.3863 | 4.4352 | 4.2905 | 4.3349 |
| 07/06/2020 | 4.3652 | 4.3745 | 4.2135 | 4.2952 |
| 07/07/2020 | 4.3278 | 4.3278 | 4.1131 | 4.1388 |
| 07/08/2020 | 4.1388 | 4.1482 | 3.9217 | 3.9217 |
| 07/09/2020 | 3.9217 | 4.3138 | 3.6603 | 4.1505 |
| 07/12/2020 | 4.3045 | 4.3045 | 4.0571 | 4.1271 |
| 07/13/2020 | 4.0711 | 4.1318 | 3.9917 | 4.001 |
| 07/15/2020 | 4.001 | 4.1084 | 4.001 | 4.0244 |
| 07/16/2020 | 4.0408 | 4.1014 | 3.8984 | 4.0034 |
| 07/19/2020 | 4.001 | 4.001 | 3.903 | 3.9217 |
| 07/20/2020 | 3.9217 | 4.3138 | 3.7863 | 4.3138 |
| 07/21/2020 | 4.7434 | 4.7434 | 4.5287 | 4.7434 |
| 07/22/2020 | 5.2149 | 5.2149 | 5.2149 | 5.2149 |
| 07/23/2020 | 5.7332 | 5.7332 | 5.467 | 5.7332 |
| 07/26/2020 | 6.3027 | 6.3027 | 6.3027 | 6.3027 |
| 07/27/2020 | 6.933 | 6.933 | 6.5828 | 6.933 |
| 07/28/2020 | 7.2364 | 7.624 | 7.003 | 7.624 |
| 07/29/2020 | 8.385 | 8.385 | 8.0395 | 8.385 |
| 08/03/2020 | 8.3896 | 9.2207 | 7.5492 | 7.5492 |
| 08/04/2020 | 6.7976 | 6.7976 | 6.7976 | 6.7976 |
| 08/05/2020 | 6.1207 | 6.1207 | 6.1207 | 6.1207 |
| 08/06/2020 | 5.509 | 6.5315 | 5.509 | 5.509 |
| 08/09/2020 | 5.5464 | 6.06 | 5.509 | 6.06 |
| 08/10/2020 | 6.5595 | 6.6622 | 6.3494 | 6.6622 |
| 08/11/2020 | 7.2831 | 7.3252 | 6.6762 | 7.3252 |
| 08/12/2020 | 7.7033 | 8.0534 | 7.3205 | 7.764 |
| 08/13/2020 | 6.9891 | 7.8994 | 6.9891 | 6.9891 |
| 08/16/2020 | 6.9891 | 7.2878 | 6.3447 | 6.5361 |
| 08/17/2020 | 6.5361 | 6.905 | 5.9292 | 6.214 |
| 08/18/2020 | 6.2093 | 6.8349 | 5.7191 | 6.8349 |
| 08/19/2020 | 6.9096 | 7.3765 | 6.1674 | 6.7182 |
| 08/20/2020 | 6.7182 | 6.7649 | 6.3914 | 6.4428 |
| 08/23/2020 | 6.4521 | 6.7603 | 6.3027 | 6.3541 |
| 08/24/2020 | 6.4895 | 6.5221 | 6.172 | 6.2093 |
| 08/25/2020 | 6.2093 | 6.5875 | 6.1207 | 6.172 |
| 08/26/2020 | 6.172 | 6.4428 | 6.172 | 6.3447 |
| 08/27/2020 | 6.2093 | 6.3914 | 5.9012 | 6.2374 |
| 08/30/2020 | 6.242 | 6.3774 | 6.0226 | 6.046 |
| 08/31/2020 | 6.0553 | 6.6482 | 5.8358 | 6.6482 |
| 09/01/2020 | 6.7742 | 7.1805 | 6.4428 | 6.4428 |
| 09/02/2020 | 6.4381 | 6.7182 | 6.1207 | 6.158 |
| 09/03/2020 | 6.2981 | 6.5828 | 6.1113 | 6.214 |
| 09/06/2020 | 6.2794 | 6.4521 | 6.0693 | 6.1907 |
| 09/07/2020 | 6.1814 | 6.186 | 6.0226 | 6.0833 |
| 09/08/2020 | 6.0693 | 6.3027 | 5.9526 | 6.0553 |
| 09/09/2020 | 6.2093 | 6.2794 | 6.0226 | 6.1067 |
| 09/10/2020 | 6.172 | 6.186 | 6.046 | 6.0646 |
| 09/13/2020 | 6.1767 | 6.2327 | 6.0693 | 6.116 |
| 09/14/2020 | 6.186 | 6.186 | 6.0272 | 6.0833 |
| 09/15/2020 | 6.0833 | 6.6202 | 6.046 | 6.2093 |
| 09/16/2020 | 6.2093 | 6.3027 | 6.0693 | 6.116 |
| 09/17/2020 | 6.0646 | 6.6996 | 6.046 | 6.256 |
| 09/20/2020 | 6.4147 | 6.4147 | 6.0973 | 6.1207 |
| 09/21/2020 | 6.158 | 6.3588 | 6.0926 | 6.13 |
| 09/22/2020 | 6.1626 | 6.2327 | 6.0739 | 6.158 |
| 09/23/2020 | 6.1393 | 6.2327 | 6.0646 | 6.1253 |
| 09/24/2020 | 6.1207 | 6.256 | 6.0926 | 6.1067 |
| 09/27/2020 | 6.1067 | 6.2 | 5.9712 | 6.0413 |
| 09/28/2020 | 6.046 | 6.0506 | 5.9292 | 5.9572 |
| 09/29/2020 | 5.9572 | 6.0926 | 5.8032 | 5.9806 |
| 09/30/2020 | 5.9806 | 6.0179 | 5.6818 | 5.7191 |
| 10/01/2020 | 5.7658 | 5.9899 | 5.7425 | 5.8265 |
| 10/04/2020 | 5.7425 | 5.8825 | 5.6958 | 5.7705 |
| 10/05/2020 | 5.7705 | 5.7892 | 5.6725 | 5.6725 |
| 10/06/2020 | 5.6725 | 5.7845 | 5.509 | 5.6071 |
| 10/07/2020 | 5.6071 | 5.6725 | 5.5371 | 5.5557 |
| 10/08/2020 | 5.5651 | 5.6725 | 5.5371 | 5.593 |
| 10/11/2020 | 5.6958 | 6.1486 | 5.593 | 6.1486 |
| 10/12/2020 | 6.6996 | 6.7603 | 6.5361 | 6.7603 |
| 10/13/2020 | 7.4326 | 7.4326 | 6.0879 | 6.3027 |
| 10/14/2020 | 6.158 | 6.256 | 5.9292 | 6.0506 |
| 10/15/2020 | 6.0693 | 6.2934 | 5.9058 | 6.1907 |
| 10/18/2020 | 6.116 | 6.3214 | 5.9292 | 6.2514 |
| 10/19/2020 | 6.2467 | 6.5315 | 6.1393 | 6.158 |
| 10/20/2020 | 6.158 | 6.2514 | 6.158 | 6.172 |
| 10/21/2020 | 6.2047 | 6.3027 | 6.0693 | 6.1486 |
| 10/22/2020 | 6.6295 | 6.6295 | 6.1486 | 6.2794 |
| 10/25/2020 | 6.3167 | 6.3167 | 5.7238 | 5.976 |
| 10/26/2020 | 6.0413 | 6.1626 | 5.7798 | 6.06 |
| 10/27/2020 | 6.0693 | 6.1626 | 5.9526 | 6.0226 |
| 10/29/2020 | 6.0553 | 6.0693 | 5.8919 | 5.9246 |
| 11/01/2020 | 5.9246 | 6.116 | 5.8825 | 5.9292 |
| 11/02/2020 | 5.9292 | 5.9572 | 5.7285 | 5.8872 |
| 11/03/2020 | 5.8499 | 5.9712 | 5.6024 | 5.6024 |
| 11/04/2020 | 5.8265 | 5.9292 | 5.6024 | 5.7705 |
| 11/05/2020 | 5.8592 | 5.8592 | 5.7518 | 5.8592 |
| 11/08/2020 | 5.8546 | 6.2934 | 5.6024 | 6.06 |
| 11/09/2020 | 5.9526 | 5.9993 | 5.8732 | 5.9712 |
| 11/10/2020 | 5.9292 | 6.3027 | 5.9292 | 6.1486 |
| 11/11/2020 | 6.1533 | 6.1767 | 5.9292 | 5.9853 |
| 11/12/2020 | 5.9665 | 6.1393 | 5.8592 | 5.9386 |
| 11/15/2020 | 5.9526 | 6.0693 | 5.8825 | 5.9572 |
| 11/16/2020 | 6.0693 | 6.0693 | 5.7472 | 5.8358 |
| 11/17/2020 | 5.8312 | 5.8825 | 5.7425 | 5.7658 |
| 11/18/2020 | 5.7658 | 6.0226 | 5.7658 | 5.8872 |
| 11/19/2020 | 5.8965 | 6.0226 | 5.8358 | 5.976 |
| 11/22/2020 | 5.9712 | 6.3961 | 5.8779 | 6.0646 |
| 11/23/2020 | 6.0413 | 6.3494 | 5.9199 | 6.0133 |
| 11/24/2020 | 6.0226 | 6.6109 | 5.9526 | 6.6109 |
| 11/25/2020 | 6.9563 | 7.2691 | 6.8816 | 7.2691 |
| 11/26/2020 | 7.9881 | 7.9927 | 6.6342 | 7.3859 |
| 11/29/2020 | 7.0357 | 7.2831 | 6.6482 | 6.6482 |
| 11/30/2020 | 6.5361 | 7.0124 | 6.256 | 6.6622 |
| 12/01/2020 | 6.6668 | 6.9984 | 6.4428 | 6.5642 |
| 12/02/2020 | 6.4428 | 6.7182 | 6.2981 | 6.4475 |
| 12/03/2020 | 5.8032 | 6.5595 | 5.8032 | 6.2514 |
| 12/06/2020 | 6.1346 | 6.2047 | 5.976 | 6.0693 |
| 12/07/2020 | 6.0693 | 6.4381 | 6.0693 | 6.1626 |
| 12/08/2020 | 6.144 | 6.2187 | 5.9806 | 6.0506 |
| 12/09/2020 | 6.116 | 6.1626 | 6.0272 | 6.0646 |
| 12/10/2020 | 6.0646 | 6.2093 | 6.06 | 6.1067 |
| 12/13/2020 | 6.116 | 6.1253 | 6.0226 | 6.046 |
| 12/14/2020 | 6.0506 | 6.1113 | 5.8779 | 5.9292 |
| 12/15/2020 | 5.8452 | 6.0226 | 5.8452 | 5.8965 |
| 12/16/2020 | 5.8965 | 6.06 | 5.8405 | 5.8825 |
| 12/17/2020 | 5.8965 | 6.0226 | 5.8358 | 5.8825 |
| 12/20/2020 | 5.8919 | 5.8919 | 5.7705 | 5.7751 |
| 12/21/2020 | 5.7425 | 6.1253 | 5.7238 | 5.9292 |
| 12/22/2020 | 6.0646 | 6.0926 | 5.8499 | 5.8685 |
| 12/23/2020 | 5.8685 | 6.0413 | 5.8125 | 5.8825 |
| 12/24/2020 | 5.8825 | 5.976 | 5.8358 | 5.8825 |
| 12/27/2020 | 5.8919 | 5.9246 | 5.8079 | 5.8125 |
| 12/28/2020 | 5.8452 | 5.8452 | 5.5744 | 5.7798 |
| 12/29/2020 | 5.7798 | 5.9292 | 5.7191 | 5.7191 |
| 12/30/2020 | 5.7191 | 6.0086 | 5.7191 | 5.8499 |