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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3783
CLOSE 4.3398
Low
LOW 2.8643
High
HIGH 6.7836
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 5.8825 | 5.8825 | 5.8499 | 5.8499 |
| 01/04/2021 | 5.7892 | 5.7892 | 5.7425 | 5.7425 |
| 01/05/2021 | 5.7425 | 5.7425 | 5.7191 | 5.7191 |
| 01/06/2021 | 5.5557 | 5.5604 | 5.5557 | 5.5604 |
| 01/07/2021 | 5.9339 | 5.9339 | 5.7378 | 5.7378 |
| 01/10/2021 | 5.8872 | 5.8872 | 5.7378 | 5.7378 |
| 01/11/2021 | 5.6537 | 5.6537 | 5.6537 | 5.6537 |
| 01/12/2021 | 5.6537 | 5.6537 | 5.4857 | 5.4857 |
| 01/13/2021 | 5.6958 | 5.6958 | 5.509 | 5.5464 |
| 01/14/2021 | 5.5464 | 5.6024 | 5.5464 | 5.6024 |
| 01/17/2021 | 5.7378 | 5.7378 | 5.7378 | 5.7378 |
| 01/18/2021 | 5.7939 | 5.7939 | 5.7892 | 5.7892 |
| 01/19/2021 | 5.8405 | 5.8405 | 5.8358 | 5.8358 |
| 01/20/2021 | 5.8358 | 5.8358 | 5.6258 | 5.6351 |
| 01/21/2021 | 5.6491 | 5.6491 | 5.6351 | 5.6351 |
| 01/24/2021 | 5.6958 | 5.6958 | 5.6071 | 5.6071 |
| 01/25/2021 | 5.6491 | 6.1674 | 5.6491 | 6.1674 |
| 01/26/2021 | 6.7836 | 6.7836 | 5.5511 | 5.7144 |
| 01/27/2021 | 5.7238 | 6.284 | 5.7238 | 6.284 |
| 01/28/2021 | 6.7836 | 6.7836 | 6.3027 | 6.3027 |
| 01/31/2021 | 6.4895 | 6.4895 | 5.8358 | 5.8825 |
| 02/01/2021 | 5.976 | 5.976 | 5.976 | 5.976 |
| 02/02/2021 | 6.0693 | 6.0926 | 6.0319 | 6.0319 |
| 02/03/2021 | 5.8872 | 5.9292 | 5.8872 | 5.9292 |
| 02/04/2021 | 5.9292 | 6.4428 | 5.9292 | 6.2281 |
| 02/07/2021 | 6.7229 | 6.7229 | 6.5828 | 6.5828 |
| 02/08/2021 | 6.7229 | 6.7229 | 6.6061 | 6.6061 |
| 02/09/2021 | 6.6295 | 6.6295 | 6.0693 | 6.2374 |
| 02/10/2021 | 6.3868 | 6.3868 | 6.3447 | 6.3447 |
| 02/11/2021 | 6.3027 | 6.3027 | 5.9526 | 6.13 |
| 02/14/2021 | 6.1393 | 6.1393 | 6.1067 | 6.1067 |
| 02/15/2021 | 6.0926 | 6.0926 | 5.8358 | 5.9292 |
| 02/16/2021 | 5.9853 | 6.186 | 5.9853 | 6.186 |
| 02/17/2021 | 6.3027 | 6.3027 | 5.8546 | 5.976 |
| 02/18/2021 | 6.2514 | 6.2514 | 6.0693 | 6.0693 |
| 02/21/2021 | 6.256 | 6.256 | 5.976 | 6.1533 |
| 02/22/2021 | 6.0693 | 6.0693 | 5.976 | 5.976 |
| 02/23/2021 | 5.976 | 6.0693 | 5.9526 | 5.9526 |
| 02/24/2021 | 5.976 | 5.976 | 5.8358 | 5.8358 |
| 02/25/2021 | 5.2523 | 6.046 | 5.2523 | 6.0226 |
| 02/28/2021 | 5.976 | 6.3027 | 5.509 | 6.2093 |
| 03/01/2021 | 6.2093 | 6.2093 | 6.0506 | 6.0506 |
| 03/02/2021 | 6.0693 | 6.0693 | 6.046 | 6.046 |
| 03/03/2021 | 6.2093 | 6.2093 | 5.6537 | 6.0226 |
| 03/04/2021 | 5.9526 | 5.9526 | 5.9339 | 5.9339 |
| 03/07/2021 | 5.8358 | 5.9572 | 5.8358 | 5.9246 |
| 03/08/2021 | 5.8358 | 5.9012 | 5.8358 | 5.8965 |
| 03/09/2021 | 5.8965 | 5.8965 | 5.7892 | 5.7892 |
| 03/10/2021 | 5.7939 | 5.8358 | 5.7939 | 5.8312 |
| 03/11/2021 | 5.9432 | 5.9432 | 5.9246 | 5.9246 |
| 03/14/2021 | 5.8592 | 5.8592 | 5.8312 | 5.8312 |
| 03/15/2021 | 5.8592 | 5.9946 | 5.2523 | 5.8592 |
| 03/16/2021 | 5.6024 | 6.0226 | 5.6024 | 5.9246 |
| 03/17/2021 | 5.8779 | 5.8779 | 5.6725 | 5.6771 |
| 03/18/2021 | 5.8358 | 5.8358 | 5.6631 | 5.7798 |
| 03/21/2021 | 5.6024 | 5.6024 | 5.369 | 5.369 |
| 03/22/2021 | 5.3597 | 5.509 | 5.3597 | 5.509 |
| 03/23/2021 | 5.6631 | 6.0226 | 5.6631 | 6.0179 |
| 03/24/2021 | 6.116 | 6.116 | 5.6865 | 5.7892 |
| 03/25/2021 | 5.6865 | 5.6865 | 5.6818 | 5.6818 |
| 03/28/2021 | 5.7332 | 5.7332 | 5.5557 | 5.5557 |
| 03/29/2021 | 5.0888 | 5.4157 | 5.0888 | 5.4157 |
| 03/30/2021 | 5.4157 | 5.4157 | 5.1543 | 5.3737 |
| 03/31/2021 | 5.3643 | 5.439 | 5.3643 | 5.439 |
| 04/01/2021 | 5.439 | 5.4437 | 5.439 | 5.439 |
| 04/04/2021 | 5.369 | 5.369 | 5.1402 | 5.2383 |
| 04/05/2021 | 5.2383 | 5.2383 | 5.1355 | 5.1355 |
| 04/06/2021 | 5.1355 | 5.1402 | 5.1355 | 5.1402 |
| 04/07/2021 | 5.2289 | 5.2289 | 5.1822 | 5.1822 |
| 04/08/2021 | 5.1962 | 5.1962 | 5.1355 | 5.1355 |
| 04/11/2021 | 5.0422 | 5.0422 | 4.8181 | 4.8508 |
| 04/12/2021 | 4.8508 | 4.8508 | 4.4819 | 4.664 |
| 04/13/2021 | 4.664 | 4.6687 | 4.664 | 4.6687 |
| 04/14/2021 | 4.8508 | 4.8508 | 4.8461 | 4.8461 |
| 04/15/2021 | 4.8415 | 4.8415 | 4.6453 | 4.6453 |
| 04/18/2021 | 4.7854 | 4.7854 | 4.2719 | 4.4423 |
| 04/19/2021 | 4.3885 | 4.3885 | 4.2719 | 4.2742 |
| 04/20/2021 | 4.2018 | 4.2018 | 4.1738 | 4.1738 |
| 04/21/2021 | 4.1621 | 4.1645 | 4.1551 | 4.1645 |
| 04/25/2021 | 4.1551 | 4.524 | 4.1551 | 4.524 |
| 04/26/2021 | 4.5287 | 4.6687 | 4.5287 | 4.6664 |
| 04/27/2021 | 4.8087 | 5.1309 | 4.8087 | 5.0608 |
| 04/28/2021 | 5.1122 | 5.1122 | 4.678 | 5.0188 |
| 04/29/2021 | 4.9022 | 4.9022 | 4.8415 | 4.8461 |
| 05/02/2021 | 4.8415 | 4.8415 | 4.4376 | 4.5706 |
| 05/03/2021 | 4.5753 | 4.7154 | 4.5753 | 4.6687 |
| 05/04/2021 | 4.6734 | 4.6734 | 4.4843 | 4.4913 |
| 05/05/2021 | 4.4936 | 4.5987 | 4.4936 | 4.5987 |
| 05/06/2021 | 4.5893 | 4.5893 | 4.5287 | 4.5287 |
| 05/09/2021 | 4.5753 | 4.5753 | 4.5287 | 4.5287 |
| 05/10/2021 | 4.4516 | 4.4819 | 4.3419 | 4.3419 |
| 05/11/2021 | 4.3419 | 4.3932 | 4.3419 | 4.3932 |
| 05/16/2021 | 4.5753 | 4.8321 | 4.5753 | 4.8321 |
| 05/17/2021 | 5.1355 | 5.1355 | 4.8415 | 4.8415 |
| 05/19/2021 | 4.8415 | 4.8415 | 4.5053 | 4.748 |
| 05/20/2021 | 4.7947 | 4.7947 | 4.6687 | 4.6687 |
| 05/23/2021 | 4.6687 | 4.6687 | 4.4352 | 4.461 |
| 05/24/2021 | 4.4656 | 4.468 | 4.4656 | 4.4656 |
| 05/25/2021 | 4.4352 | 4.4423 | 4.4352 | 4.4423 |
| 05/26/2021 | 4.3885 | 4.4423 | 4.3885 | 4.4399 |
| 05/27/2021 | 4.447 | 4.4936 | 4.447 | 4.4539 |
| 05/30/2021 | 4.4539 | 4.4819 | 4.4539 | 4.4539 |
| 05/31/2021 | 4.4703 | 4.4703 | 4.3839 | 4.3839 |
| 06/01/2021 | 4.3419 | 4.3419 | 4.2392 | 4.2392 |
| 06/02/2021 | 4.2812 | 4.3419 | 4.2812 | 4.3419 |
| 06/03/2021 | 4.5684 | 4.5684 | 4.2742 | 4.2789 |
| 06/06/2021 | 4.2952 | 4.2999 | 4.2952 | 4.2999 |
| 06/07/2021 | 4.3606 | 4.3606 | 4.0735 | 4.3302 |
| 06/08/2021 | 4.4329 | 4.4329 | 4.3885 | 4.3885 |
| 06/09/2021 | 4.3863 | 4.3863 | 4.3442 | 4.3442 |
| 06/10/2021 | 4.762 | 4.762 | 4.2999 | 4.2999 |
| 06/13/2021 | 4.1364 | 4.2929 | 4.1364 | 4.2275 |
| 06/14/2021 | 4.2368 | 4.2368 | 4.2252 | 4.2275 |
| 06/15/2021 | 4.2275 | 4.2275 | 4.2065 | 4.2065 |
| 06/16/2021 | 4.2275 | 4.2368 | 4.2275 | 4.2368 |
| 06/17/2021 | 4.2485 | 4.2485 | 4.2018 | 4.2018 |
| 06/20/2021 | 4.1925 | 4.1925 | 4.0851 | 4.0851 |
| 06/21/2021 | 4.0781 | 4.0781 | 4.0244 | 4.0244 |
| 06/22/2021 | 4.1925 | 4.2952 | 4.1925 | 4.2929 |
| 06/23/2021 | 4.4352 | 4.4352 | 4.1528 | 4.2462 |
| 06/24/2021 | 4.2952 | 4.2952 | 4.1971 | 4.1971 |
| 06/27/2021 | 4.3816 | 4.3816 | 4.0851 | 4.0851 |
| 06/28/2021 | 4.1949 | 4.1949 | 3.9217 | 4.0781 |
| 06/29/2021 | 4.0361 | 4.0361 | 4.0314 | 4.0314 |
| 06/30/2021 | 4.0338 | 4.0524 | 4.0338 | 4.0524 |
| 07/01/2021 | 4.0384 | 4.0524 | 4.0384 | 4.0524 |
| 07/04/2021 | 4.3185 | 4.3185 | 4.0524 | 4.0524 |
| 07/05/2021 | 4.1458 | 4.1458 | 4.1458 | 4.1458 |
| 07/06/2021 | 4.1458 | 4.1458 | 4.0571 | 4.0571 |
| 07/07/2021 | 4.0571 | 4.0617 | 4.0571 | 4.0594 |
| 07/08/2021 | 4.0617 | 4.0617 | 4.0151 | 4.0151 |
| 07/11/2021 | 4.0151 | 4.0151 | 3.8796 | 3.8821 |
| 07/12/2021 | 3.8821 | 3.8891 | 3.8821 | 3.8821 |
| 07/13/2021 | 3.9917 | 4.0174 | 3.9917 | 4.0174 |
| 07/15/2021 | 4.1038 | 4.1038 | 4.0104 | 4.0104 |
| 07/18/2021 | 4.0151 | 4.0151 | 4.0151 | 4.0151 |
| 07/25/2021 | 4.1528 | 4.1528 | 3.9614 | 3.9614 |
| 07/26/2021 | 3.9264 | 3.9264 | 3.9264 | 3.9264 |
| 07/27/2021 | 3.8867 | 3.8867 | 3.8867 | 3.8867 |
| 07/28/2021 | 3.9264 | 3.9264 | 3.9194 | 3.9194 |
| 07/29/2021 | 3.9194 | 3.9194 | 3.9194 | 3.9194 |
| 08/01/2021 | 3.9194 | 3.931 | 3.9194 | 3.9264 |
| 08/02/2021 | 3.9661 | 3.9661 | 3.8284 | 3.8284 |
| 08/03/2021 | 3.9287 | 3.9287 | 3.7349 | 3.7373 |
| 08/04/2021 | 3.7349 | 3.826 | 3.7349 | 3.826 |
| 08/05/2021 | 3.8284 | 3.8284 | 3.7349 | 3.7349 |
| 08/08/2021 | 3.7816 | 3.7816 | 3.3614 | 3.4618 |
| 08/09/2021 | 3.6556 | 3.6556 | 3.6556 | 3.6556 |
| 08/10/2021 | 3.6556 | 3.6556 | 3.5015 | 3.5015 |
| 08/11/2021 | 3.5015 | 3.5482 | 3.5015 | 3.5482 |
| 08/12/2021 | 3.5482 | 3.6089 | 3.5482 | 3.5482 |
| 08/15/2021 | 3.7116 | 3.7116 | 3.5015 | 3.5482 |
| 08/16/2021 | 3.6882 | 3.6882 | 3.6416 | 3.6416 |
| 08/17/2021 | 3.5902 | 3.5902 | 3.5482 | 3.5482 |
| 08/18/2021 | 3.6369 | 3.6369 | 3.5949 | 3.5949 |
| 08/19/2021 | 3.5902 | 3.5902 | 3.5459 | 3.5459 |
| 08/22/2021 | 3.5459 | 3.5459 | 3.5015 | 3.5015 |
| 08/23/2021 | 3.4852 | 3.4852 | 3.4455 | 3.4549 |
| 08/24/2021 | 3.4549 | 3.4549 | 3.2681 | 3.4268 |
| 08/25/2021 | 3.4058 | 3.4058 | 3.3335 | 3.3335 |
| 08/26/2021 | 3.3614 | 3.3614 | 3.2914 | 3.3241 |
| 08/30/2021 | 3.3614 | 3.3614 | 3.3358 | 3.3358 |
| 08/31/2021 | 3.3288 | 3.3288 | 3.3078 | 3.3078 |
| 09/01/2021 | 3.3078 | 3.5575 | 3.3078 | 3.5575 |
| 09/02/2021 | 3.5575 | 3.5575 | 3.3614 | 3.3614 |
| 09/05/2021 | 3.3848 | 3.3848 | 3.3381 | 3.3474 |
| 09/06/2021 | 3.3381 | 3.3381 | 3.3171 | 3.3171 |
| 09/07/2021 | 3.3171 | 3.3171 | 3.2681 | 3.2914 |
| 09/08/2021 | 3.2914 | 3.3848 | 3.2914 | 3.3801 |
| 09/09/2021 | 3.3685 | 3.3685 | 3.3078 | 3.3101 |
| 09/12/2021 | 3.3335 | 3.3335 | 3.2681 | 3.2914 |
| 09/13/2021 | 3.2914 | 3.2914 | 3.17 | 3.17 |
| 09/14/2021 | 3.17 | 3.17 | 3.17 | 3.17 |
| 09/15/2021 | 3.17 | 3.17 | 3.114 | 3.114 |
| 09/16/2021 | 3.114 | 3.114 | 3.0674 | 3.0674 |
| 09/19/2021 | 3.2728 | 3.2728 | 3.0814 | 3.1724 |
| 09/20/2021 | 3.1724 | 3.1724 | 3.1514 | 3.1514 |
| 09/21/2021 | 3.142 | 3.1514 | 3.142 | 3.1514 |
| 09/22/2021 | 3.2681 | 3.3147 | 3.2588 | 3.2588 |
| 09/23/2021 | 3.2588 | 3.2588 | 3.128 | 3.1327 |
| 09/26/2021 | 3.1747 | 3.1747 | 3.0883 | 3.0883 |
| 09/27/2021 | 3.1747 | 3.1747 | 3.17 | 3.17 |
| 09/28/2021 | 3.1864 | 3.1864 | 3.0814 | 3.1257 |
| 09/29/2021 | 3.1747 | 3.1747 | 3.1724 | 3.1724 |
| 09/30/2021 | 3.2914 | 3.2914 | 3.2214 | 3.2214 |
| 10/03/2021 | 3.2914 | 3.2914 | 3.2097 | 3.2097 |
| 10/04/2021 | 3.2214 | 3.2214 | 3.2097 | 3.2097 |
| 10/05/2021 | 3.2027 | 3.2027 | 3.114 | 3.114 |
| 10/06/2021 | 3.0814 | 3.128 | 3.0814 | 3.128 |
| 10/07/2021 | 3.1304 | 3.1514 | 3.1304 | 3.1514 |
| 10/10/2021 | 3.0814 | 3.114 | 3.0814 | 3.114 |
| 10/11/2021 | 3.0907 | 3.0907 | 2.9693 | 3.0463 |
| 10/12/2021 | 3.0346 | 3.1747 | 3.0346 | 3.0883 |
| 10/13/2021 | 3.0346 | 3.1747 | 3.0346 | 3.0393 |
| 10/14/2021 | 3.0744 | 3.1607 | 2.9016 | 3.1047 |
| 10/17/2021 | 3.0346 | 3.0486 | 3.0346 | 3.0486 |
| 10/18/2021 | 3.0814 | 3.1047 | 3.058 | 3.058 |
| 10/19/2021 | 3.0486 | 3.0486 | 2.9926 | 2.9926 |
| 10/20/2021 | 2.9926 | 2.995 | 2.9926 | 2.995 |
| 10/21/2021 | 3.1023 | 3.1023 | 2.995 | 2.995 |
| 10/24/2021 | 3.1047 | 3.1047 | 2.9856 | 2.9856 |
| 10/25/2021 | 2.9926 | 2.9926 | 2.9833 | 2.9833 |
| 10/26/2021 | 2.9879 | 3.0767 | 2.9879 | 3.0744 |
| 10/27/2021 | 3.0814 | 3.0907 | 3.0814 | 3.0907 |
| 10/31/2021 | 3.058 | 3.058 | 2.9903 | 2.9903 |
| 11/01/2021 | 2.9903 | 2.9903 | 2.9879 | 2.9879 |
| 11/02/2021 | 2.9879 | 2.9879 | 2.9226 | 2.9226 |
| 11/03/2021 | 2.9413 | 3.0113 | 2.9413 | 3.0113 |
| 11/04/2021 | 3.0113 | 3.0113 | 2.995 | 2.995 |
| 11/07/2021 | 2.995 | 3.0463 | 2.995 | 3.0463 |
| 11/08/2021 | 3.1047 | 3.1211 | 3.1047 | 3.1164 |
| 11/09/2021 | 3.1117 | 3.1117 | 2.9926 | 3.0137 |
| 11/10/2021 | 3.0043 | 3.0043 | 2.9926 | 2.9926 |
| 11/11/2021 | 3.0557 | 3.0557 | 2.9879 | 2.9879 |
| 11/14/2021 | 2.9786 | 3.058 | 2.9786 | 3.058 |
| 11/15/2021 | 3.058 | 3.058 | 2.9879 | 3.0043 |
| 11/16/2021 | 3.0067 | 3.0533 | 2.9856 | 2.9856 |
| 11/17/2021 | 2.9879 | 2.9879 | 2.8643 | 2.9506 |
| 11/18/2021 | 2.9506 | 2.9506 | 2.9319 | 2.9483 |
| 11/21/2021 | 2.9483 | 2.9506 | 2.9413 | 2.9483 |
| 11/22/2021 | 2.9483 | 2.9739 | 2.9483 | 2.9483 |
| 11/23/2021 | 2.9646 | 2.9646 | 2.9553 | 2.9646 |
| 11/24/2021 | 2.9623 | 2.9623 | 2.9576 | 2.96 |
| 11/25/2021 | 3.0043 | 3.0043 | 2.9693 | 2.9926 |
| 11/28/2021 | 3.0346 | 3.0346 | 3.0346 | 3.0346 |
| 11/29/2021 | 3.0463 | 3.156 | 3.0463 | 3.156 |
| 11/30/2021 | 3.2214 | 3.4712 | 3.2214 | 3.4712 |
| 12/01/2021 | 3.8167 | 3.8167 | 3.8167 | 3.8167 |
| 12/02/2021 | 4.1971 | 4.1971 | 4.1971 | 4.1971 |
| 12/05/2021 | 4.615 | 4.615 | 4.615 | 4.615 |
| 12/06/2021 | 5.0748 | 5.0748 | 4.9255 | 4.9255 |
| 12/07/2021 | 4.4329 | 4.4329 | 4.4329 | 4.4329 |
| 12/08/2021 | 3.9917 | 4.3349 | 3.9917 | 4.3349 |
| 12/09/2021 | 4.2438 | 4.2485 | 4.2438 | 4.2485 |
| 12/12/2021 | 4.2485 | 4.2485 | 4.1318 | 4.1318 |
| 12/13/2021 | 4.1084 | 4.1084 | 3.7186 | 3.8284 |
| 12/14/2021 | 3.9754 | 3.9754 | 3.6486 | 3.6486 |
| 12/15/2021 | 3.7093 | 3.7093 | 3.6882 | 3.6906 |
| 12/16/2021 | 3.6906 | 4.0594 | 3.6906 | 3.6906 |
| 12/19/2021 | 3.3825 | 4.0594 | 3.3825 | 4.0431 |
| 12/20/2021 | 4.2018 | 4.2018 | 3.7513 | 3.8703 |
| 12/21/2021 | 3.8703 | 4.0151 | 3.8703 | 4.0151 |
| 12/22/2021 | 4.0151 | 4.0151 | 3.7326 | 3.7326 |
| 12/23/2021 | 3.7536 | 3.7536 | 3.6649 | 3.6649 |
| 12/26/2021 | 3.6766 | 4.0314 | 3.6766 | 4.0314 |
| 12/27/2021 | 4.0314 | 4.0501 | 3.7653 | 3.7653 |
| 12/28/2021 | 3.8984 | 3.8984 | 3.7396 | 3.7396 |
| 12/29/2021 | 3.8493 | 3.8493 | 3.7396 | 3.84 |
| 12/30/2021 | 3.8377 | 3.8377 | 3.7816 | 3.7816 |