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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.7497
CLOSE 3.7379
Low
LOW 2.9553
High
HIGH 6.1674
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.833 | 3.8353 | 3.833 | 3.8353 |
| 01/03/2022 | 3.8353 | 3.8377 | 3.5249 | 3.6299 |
| 01/04/2022 | 3.6416 | 3.6416 | 3.5715 | 3.5996 |
| 01/05/2022 | 3.6042 | 3.6533 | 3.6042 | 3.6416 |
| 01/06/2022 | 3.6812 | 3.8891 | 3.6812 | 3.8891 |
| 01/09/2022 | 4.2018 | 4.2018 | 4.2018 | 4.2018 |
| 01/10/2022 | 4.3185 | 4.3185 | 3.861 | 3.9684 |
| 01/11/2022 | 3.9684 | 3.9684 | 3.8821 | 3.9217 |
| 01/12/2022 | 3.945 | 4.1318 | 3.945 | 4.1318 |
| 01/13/2022 | 4.2508 | 4.545 | 4.2508 | 4.545 |
| 01/16/2022 | 4.9955 | 4.9955 | 4.9955 | 4.9955 |
| 01/17/2022 | 4.8041 | 4.8041 | 4.4959 | 4.4959 |
| 01/18/2022 | 4.0781 | 4.4959 | 4.0781 | 4.4959 |
| 01/19/2022 | 4.3396 | 4.3396 | 4.1551 | 4.1551 |
| 01/20/2022 | 4.1412 | 4.1412 | 4.0781 | 4.0805 |
| 01/23/2022 | 4.0805 | 4.0805 | 3.8073 | 3.8073 |
| 01/24/2022 | 3.6812 | 3.875 | 3.6812 | 3.8657 |
| 01/25/2022 | 3.868 | 3.8867 | 3.868 | 3.8867 |
| 01/26/2022 | 3.8914 | 3.91 | 3.8914 | 3.91 |
| 01/27/2022 | 3.917 | 3.931 | 3.917 | 3.9264 |
| 01/30/2022 | 3.9264 | 3.9264 | 3.6416 | 3.7489 |
| 01/31/2022 | 3.7489 | 3.7489 | 3.7467 | 3.7467 |
| 02/01/2022 | 3.868 | 4.1084 | 3.868 | 3.868 |
| 02/02/2022 | 3.7607 | 3.8517 | 3.7607 | 3.7816 |
| 02/03/2022 | 3.7653 | 4.0268 | 3.7653 | 3.8307 |
| 02/06/2022 | 3.9637 | 3.9637 | 3.763 | 3.763 |
| 02/07/2022 | 3.8284 | 3.8284 | 3.763 | 3.763 |
| 02/08/2022 | 3.7723 | 3.7723 | 3.7116 | 3.7116 |
| 02/09/2022 | 3.7116 | 3.7583 | 3.7116 | 3.7163 |
| 02/10/2022 | 3.6929 | 3.7467 | 3.6929 | 3.7443 |
| 02/13/2022 | 3.7536 | 3.7536 | 3.6766 | 3.6766 |
| 02/14/2022 | 3.6766 | 3.714 | 3.6766 | 3.714 |
| 02/15/2022 | 3.714 | 3.7419 | 3.6719 | 3.7186 |
| 02/16/2022 | 3.6416 | 3.7489 | 3.6416 | 3.6416 |
| 02/17/2022 | 3.6019 | 3.6066 | 3.6019 | 3.6066 |
| 02/20/2022 | 3.6882 | 3.6882 | 3.6882 | 3.6882 |
| 02/21/2022 | 3.7233 | 3.7233 | 3.6112 | 3.6112 |
| 02/22/2022 | 3.6135 | 3.6182 | 3.6135 | 3.6182 |
| 02/23/2022 | 3.5249 | 3.5249 | 3.2564 | 3.2564 |
| 02/24/2022 | 3.254 | 3.3521 | 3.254 | 3.3521 |
| 02/27/2022 | 3.3568 | 3.3568 | 3.2681 | 3.2681 |
| 02/28/2022 | 3.3848 | 3.3848 | 3.2564 | 3.2564 |
| 03/01/2022 | 3.163 | 3.3147 | 3.163 | 3.2751 |
| 03/02/2022 | 3.2681 | 3.2914 | 3.2681 | 3.2728 |
| 03/03/2022 | 3.2774 | 3.2914 | 3.2681 | 3.2914 |
| 03/06/2022 | 3.2774 | 3.2774 | 3.24 | 3.24 |
| 03/07/2022 | 3.2214 | 3.2214 | 3.2214 | 3.2214 |
| 03/08/2022 | 3.2121 | 3.3007 | 3.2121 | 3.3007 |
| 03/09/2022 | 3.3241 | 3.3638 | 3.3241 | 3.3638 |
| 03/10/2022 | 3.2798 | 3.3007 | 3.2798 | 3.3007 |
| 03/13/2022 | 3.3544 | 3.3544 | 3.3521 | 3.3521 |
| 03/14/2022 | 3.2681 | 3.2681 | 3.2447 | 3.2564 |
| 03/15/2022 | 3.3521 | 3.3521 | 3.2658 | 3.2681 |
| 03/16/2022 | 3.2681 | 3.3428 | 3.2681 | 3.3428 |
| 03/17/2022 | 3.3848 | 3.3848 | 3.3428 | 3.3428 |
| 03/20/2022 | 3.3614 | 3.3614 | 3.3428 | 3.3428 |
| 03/21/2022 | 3.4455 | 3.4455 | 3.4408 | 3.4455 |
| 03/22/2022 | 3.4455 | 3.4455 | 3.3195 | 3.3848 |
| 03/23/2022 | 3.4081 | 3.4549 | 3.4081 | 3.4549 |
| 03/24/2022 | 3.5155 | 3.5155 | 3.3895 | 3.3895 |
| 03/27/2022 | 3.4081 | 3.4081 | 3.3614 | 3.3685 |
| 03/28/2022 | 3.3381 | 3.3614 | 3.3381 | 3.3568 |
| 03/29/2022 | 3.3544 | 3.4081 | 3.3544 | 3.4081 |
| 03/30/2022 | 3.5015 | 3.5015 | 3.4315 | 3.4315 |
| 03/31/2022 | 3.3848 | 3.3848 | 3.2914 | 3.3451 |
| 04/03/2022 | 3.3451 | 3.3614 | 3.3451 | 3.3614 |
| 04/04/2022 | 3.3848 | 3.3848 | 3.3147 | 3.3147 |
| 04/05/2022 | 3.3381 | 3.3381 | 3.2914 | 3.2914 |
| 04/06/2022 | 3.2937 | 3.2937 | 3.2704 | 3.2704 |
| 04/07/2022 | 3.3381 | 3.4828 | 3.3381 | 3.4828 |
| 04/10/2022 | 3.4922 | 3.4922 | 3.4549 | 3.4549 |
| 04/11/2022 | 3.4549 | 3.4549 | 3.4339 | 3.4408 |
| 04/12/2022 | 3.4595 | 3.4595 | 3.4455 | 3.4455 |
| 04/13/2022 | 3.4549 | 3.4549 | 3.4081 | 3.4081 |
| 04/14/2022 | 3.3451 | 3.4081 | 3.3451 | 3.3895 |
| 04/17/2022 | 3.3895 | 3.4479 | 3.3895 | 3.4479 |
| 04/18/2022 | 3.4432 | 3.4432 | 3.4432 | 3.4432 |
| 04/19/2022 | 3.4455 | 3.4455 | 3.3895 | 3.3895 |
| 04/20/2022 | 3.4595 | 3.5109 | 3.4595 | 3.5109 |
| 04/21/2022 | 3.5249 | 3.5249 | 3.3708 | 3.4712 |
| 04/24/2022 | 3.4081 | 3.4081 | 3.3754 | 3.3848 |
| 04/25/2022 | 3.4081 | 3.4081 | 3.3451 | 3.3451 |
| 04/26/2022 | 3.3428 | 3.3428 | 3.2681 | 3.2681 |
| 04/27/2022 | 3.3474 | 3.3474 | 3.2798 | 3.2798 |
| 04/28/2022 | 3.3265 | 3.3265 | 3.2447 | 3.3054 |
| 05/04/2022 | 3.4058 | 3.4058 | 3.3614 | 3.3661 |
| 05/05/2022 | 3.3661 | 3.3848 | 3.3614 | 3.3614 |
| 05/08/2022 | 3.3661 | 3.3661 | 3.2681 | 3.2728 |
| 05/09/2022 | 3.2774 | 3.3591 | 3.2774 | 3.3125 |
| 05/10/2022 | 3.2798 | 3.2798 | 3.2681 | 3.2681 |
| 05/11/2022 | 3.2214 | 3.2214 | 3.1677 | 3.1677 |
| 05/12/2022 | 3.1514 | 3.163 | 3.1514 | 3.163 |
| 05/15/2022 | 3.163 | 3.3474 | 3.163 | 3.2914 |
| 05/16/2022 | 3.2214 | 3.2447 | 3.1164 | 3.2447 |
| 05/17/2022 | 3.2425 | 3.2425 | 3.1257 | 3.1327 |
| 05/19/2022 | 3.1537 | 3.1747 | 3.1537 | 3.1747 |
| 05/22/2022 | 3.1747 | 3.1747 | 3.1397 | 3.142 |
| 05/23/2022 | 3.2214 | 3.2214 | 3.1514 | 3.1514 |
| 05/24/2022 | 3.065 | 3.2214 | 3.065 | 3.1771 |
| 05/25/2022 | 3.1607 | 3.1607 | 3.1537 | 3.1537 |
| 05/26/2022 | 3.1724 | 3.2074 | 3.1724 | 3.2074 |
| 05/29/2022 | 3.114 | 3.2447 | 3.114 | 3.2425 |
| 05/30/2022 | 3.2191 | 3.2191 | 3.142 | 3.1514 |
| 05/31/2022 | 3.1514 | 3.1514 | 3.1514 | 3.1514 |
| 06/01/2022 | 3.1584 | 3.1747 | 3.1584 | 3.1747 |
| 06/02/2022 | 3.1771 | 3.1771 | 3.142 | 3.1771 |
| 06/05/2022 | 3.1793 | 3.1793 | 3.128 | 3.128 |
| 06/06/2022 | 3.128 | 3.1747 | 3.128 | 3.1584 |
| 06/07/2022 | 3.1257 | 3.128 | 3.1257 | 3.1257 |
| 06/08/2022 | 3.1257 | 3.1514 | 3.1257 | 3.149 |
| 06/09/2022 | 3.1467 | 3.1467 | 3.0744 | 3.1327 |
| 06/12/2022 | 3.1327 | 3.1327 | 3.1047 | 3.1047 |
| 06/13/2022 | 3.1047 | 3.1047 | 3.1 | 3.1 |
| 06/14/2022 | 3.0953 | 3.0977 | 3.0953 | 3.0977 |
| 06/15/2022 | 3.1233 | 3.1233 | 3.0463 | 3.0463 |
| 06/16/2022 | 3.0346 | 3.0814 | 3.0346 | 3.0814 |
| 06/19/2022 | 3.0814 | 3.1023 | 3.0814 | 3.1023 |
| 06/20/2022 | 3.1 | 3.1 | 3.0907 | 3.0953 |
| 06/21/2022 | 3.0953 | 3.0953 | 3.086 | 3.086 |
| 06/22/2022 | 3.093 | 3.093 | 3.0814 | 3.0814 |
| 06/23/2022 | 3.079 | 3.079 | 3.03 | 3.03 |
| 06/26/2022 | 2.9646 | 3.0113 | 2.9646 | 3.0067 |
| 06/27/2022 | 3.0113 | 3.016 | 3.0113 | 3.0113 |
| 06/28/2022 | 3.0557 | 3.0557 | 3.0533 | 3.0533 |
| 06/29/2022 | 3.051 | 3.051 | 2.967 | 3.0067 |
| 06/30/2022 | 3.0067 | 3.0067 | 2.9879 | 2.9879 |
| 07/03/2022 | 2.9879 | 2.9879 | 2.967 | 2.967 |
| 07/04/2022 | 3.0346 | 3.0346 | 2.9879 | 2.9879 |
| 07/05/2022 | 2.9879 | 2.9879 | 2.9763 | 2.9763 |
| 07/06/2022 | 2.9879 | 2.9879 | 2.9786 | 2.9879 |
| 07/07/2022 | 3.03 | 3.03 | 3.0207 | 3.0207 |
| 07/12/2022 | 3.0323 | 3.0323 | 3.0043 | 3.0043 |
| 07/13/2022 | 2.995 | 2.995 | 2.9716 | 2.9739 |
| 07/17/2022 | 2.9786 | 2.9786 | 2.9693 | 2.9693 |
| 07/18/2022 | 3.023 | 3.023 | 2.9879 | 2.9879 |
| 07/19/2022 | 3.0137 | 3.0137 | 2.9553 | 2.9553 |
| 07/20/2022 | 2.9809 | 2.9809 | 2.9763 | 2.9763 |
| 07/21/2022 | 2.9879 | 2.9973 | 2.9879 | 2.995 |
| 07/24/2022 | 3.009 | 3.0744 | 3.009 | 3.0744 |
| 07/25/2022 | 3.0814 | 3.0814 | 3.0814 | 3.0814 |
| 07/26/2022 | 3.0814 | 3.1093 | 3.0814 | 3.1093 |
| 07/27/2022 | 3.2004 | 3.3895 | 3.2004 | 3.3895 |
| 07/28/2022 | 3.4549 | 3.4665 | 3.4549 | 3.4665 |
| 07/31/2022 | 3.3335 | 3.4105 | 3.3335 | 3.3848 |
| 08/01/2022 | 3.2658 | 3.3147 | 3.2658 | 3.3147 |
| 08/02/2022 | 3.3381 | 3.3381 | 3.2237 | 3.3125 |
| 08/03/2022 | 3.3614 | 3.3614 | 3.3147 | 3.3147 |
| 08/04/2022 | 3.3708 | 3.3708 | 3.3544 | 3.3544 |
| 08/07/2022 | 3.4012 | 3.4012 | 3.3754 | 3.3754 |
| 08/08/2022 | 3.4572 | 3.4572 | 3.3614 | 3.4315 |
| 08/09/2022 | 3.4081 | 3.4081 | 3.2494 | 3.3661 |
| 08/10/2022 | 3.3614 | 3.3988 | 3.3428 | 3.3988 |
| 08/11/2022 | 3.3825 | 3.4549 | 3.3708 | 3.4525 |
| 08/14/2022 | 3.4549 | 3.4549 | 3.3381 | 3.4479 |
| 08/15/2022 | 3.4408 | 3.4408 | 3.3895 | 3.3988 |
| 08/16/2022 | 3.3988 | 3.3988 | 3.3147 | 3.3147 |
| 08/17/2022 | 3.3147 | 3.3614 | 3.3147 | 3.3614 |
| 08/18/2022 | 3.3614 | 3.3614 | 3.2681 | 3.2681 |
| 08/21/2022 | 3.2681 | 3.3544 | 3.2681 | 3.3544 |
| 08/22/2022 | 3.3544 | 3.5015 | 3.3544 | 3.5015 |
| 08/23/2022 | 3.5015 | 3.6696 | 3.5015 | 3.6696 |
| 08/24/2022 | 3.8703 | 4.0361 | 3.8703 | 4.0361 |
| 08/25/2022 | 4.4352 | 4.4352 | 3.8703 | 3.8843 |
| 08/28/2022 | 3.8843 | 3.8843 | 3.7023 | 3.7023 |
| 08/30/2022 | 3.5949 | 3.6346 | 3.5949 | 3.6346 |
| 08/31/2022 | 3.6416 | 3.8447 | 3.6416 | 3.7723 |
| 09/01/2022 | 3.5762 | 3.8284 | 3.5762 | 3.8284 |
| 09/04/2022 | 3.7349 | 3.8284 | 3.714 | 3.714 |
| 09/05/2022 | 3.8284 | 3.8284 | 3.6393 | 3.6416 |
| 09/06/2022 | 3.812 | 3.812 | 3.7349 | 3.7489 |
| 09/07/2022 | 3.7489 | 3.8914 | 3.7489 | 3.875 |
| 09/08/2022 | 3.9637 | 3.987 | 3.9637 | 3.987 |
| 09/11/2022 | 4.1925 | 4.3839 | 4.1925 | 4.3839 |
| 09/12/2022 | 4.4119 | 4.4819 | 4.2018 | 4.2018 |
| 09/13/2022 | 3.9661 | 3.9661 | 3.7816 | 3.9661 |
| 09/14/2022 | 3.9964 | 3.9964 | 3.9217 | 3.9217 |
| 09/15/2022 | 3.9007 | 3.9007 | 3.875 | 3.875 |
| 09/18/2022 | 3.8774 | 3.8774 | 3.812 | 3.8143 |
| 09/19/2022 | 3.9474 | 3.9474 | 3.756 | 3.9357 |
| 09/20/2022 | 3.8703 | 3.8727 | 3.8703 | 3.8727 |
| 09/21/2022 | 3.8821 | 3.8821 | 3.7863 | 3.8821 |
| 09/22/2022 | 3.8214 | 3.8377 | 3.8214 | 3.8377 |
| 09/25/2022 | 3.8377 | 3.9684 | 3.8377 | 3.9661 |
| 09/26/2022 | 3.9661 | 3.9661 | 3.8353 | 3.8377 |
| 09/27/2022 | 3.8984 | 3.8984 | 3.5622 | 3.5622 |
| 09/28/2022 | 3.7443 | 3.7443 | 3.5762 | 3.5949 |
| 09/29/2022 | 3.6766 | 3.6766 | 3.6696 | 3.6766 |
| 10/02/2022 | 3.6812 | 3.7349 | 3.6812 | 3.7349 |
| 10/03/2022 | 3.7349 | 3.7349 | 3.6275 | 3.6275 |
| 10/04/2022 | 3.6275 | 3.6275 | 3.5529 | 3.5552 |
| 10/05/2022 | 3.5482 | 3.5529 | 3.5482 | 3.5529 |
| 10/06/2022 | 3.6929 | 3.6929 | 3.5482 | 3.5575 |
| 10/09/2022 | 3.6393 | 3.6393 | 3.6229 | 3.6229 |
| 10/10/2022 | 3.5693 | 3.5949 | 3.5693 | 3.5926 |
| 10/11/2022 | 3.6275 | 3.6275 | 3.4758 | 3.4758 |
| 10/12/2022 | 3.5249 | 3.6159 | 3.5249 | 3.6159 |
| 10/13/2022 | 3.5762 | 3.6626 | 3.5762 | 3.6626 |
| 10/16/2022 | 3.6416 | 3.8236 | 3.6416 | 3.8236 |
| 10/17/2022 | 3.8236 | 3.8236 | 3.6299 | 3.6649 |
| 10/18/2022 | 3.6672 | 3.714 | 3.6672 | 3.6882 |
| 10/19/2022 | 3.714 | 3.714 | 3.7116 | 3.7116 |
| 10/20/2022 | 3.6882 | 3.6929 | 3.6882 | 3.6929 |
| 10/23/2022 | 3.6929 | 3.8423 | 3.6929 | 3.84 |
| 10/24/2022 | 3.9428 | 3.9428 | 3.8821 | 3.8821 |
| 10/25/2022 | 3.8821 | 3.8821 | 3.875 | 3.875 |
| 10/26/2022 | 3.875 | 3.875 | 3.8096 | 3.8096 |
| 10/27/2022 | 4.1551 | 4.1551 | 4.1551 | 4.1551 |
| 10/30/2022 | 4.1528 | 4.1528 | 3.9194 | 4.0034 |
| 10/31/2022 | 4.0501 | 4.0547 | 4.0501 | 4.0547 |
| 11/01/2022 | 4.0641 | 4.0641 | 3.8517 | 3.8517 |
| 11/02/2022 | 3.8633 | 4.2368 | 3.8633 | 4.2368 |
| 11/03/2022 | 4.4819 | 4.4819 | 4.4656 | 4.4656 |
| 11/06/2022 | 4.4866 | 4.4866 | 4.4376 | 4.4376 |
| 11/07/2022 | 4.4376 | 4.4376 | 4.0968 | 4.4329 |
| 11/08/2022 | 4.1318 | 4.2135 | 4.1318 | 4.2135 |
| 11/09/2022 | 4.1388 | 4.1435 | 4.1388 | 4.1435 |
| 11/10/2022 | 4.3396 | 4.3396 | 4.1598 | 4.2812 |
| 11/13/2022 | 4.2695 | 4.2695 | 4.2018 | 4.2578 |
| 11/14/2022 | 4.2952 | 4.2952 | 4.2765 | 4.2765 |
| 11/15/2022 | 4.2765 | 4.2765 | 3.9684 | 4.0244 |
| 11/16/2022 | 4.0338 | 4.0361 | 4.0338 | 4.0338 |
| 11/17/2022 | 4.0898 | 4.0898 | 4.0384 | 4.0384 |
| 11/20/2022 | 4.0291 | 4.0291 | 3.9684 | 3.9684 |
| 11/21/2022 | 3.9684 | 3.9684 | 3.875 | 3.924 |
| 11/22/2022 | 3.9614 | 4.0151 | 3.9614 | 4.0151 |
| 11/23/2022 | 4.0664 | 4.1551 | 4.0617 | 4.1528 |
| 11/24/2022 | 4.1551 | 4.2625 | 4.1551 | 4.2625 |
| 11/27/2022 | 4.4189 | 4.6664 | 4.4189 | 4.6664 |
| 11/28/2022 | 4.6664 | 5.1262 | 4.6664 | 5.1215 |
| 11/29/2022 | 5.2289 | 5.4623 | 5.2289 | 5.4623 |
| 11/30/2022 | 5.5324 | 5.5557 | 5.369 | 5.369 |
| 12/01/2022 | 4.9161 | 5.1822 | 4.9161 | 4.9815 |
| 12/04/2022 | 4.9255 | 4.9722 | 4.9255 | 4.9722 |
| 12/05/2022 | 5.2336 | 5.299 | 5.2336 | 5.299 |
| 12/06/2022 | 5.4857 | 5.4857 | 4.9161 | 5.0048 |
| 12/07/2022 | 5.0048 | 5.0048 | 4.7341 | 4.7574 |
| 12/08/2022 | 4.7574 | 5.2289 | 4.7574 | 5.2289 |
| 12/11/2022 | 5.593 | 5.7472 | 5.2289 | 5.7098 |
| 12/12/2022 | 5.9105 | 5.9105 | 5.7845 | 5.7845 |
| 12/13/2022 | 5.7845 | 5.7845 | 5.4623 | 5.4623 |
| 12/14/2022 | 5.6958 | 5.8825 | 5.6958 | 5.8825 |
| 12/15/2022 | 6.0926 | 6.116 | 6.0926 | 6.116 |
| 12/18/2022 | 6.1346 | 6.1346 | 5.9339 | 5.9339 |
| 12/19/2022 | 6.116 | 6.116 | 5.4904 | 5.6024 |
| 12/20/2022 | 5.8358 | 5.8358 | 5.3176 | 5.3176 |
| 12/21/2022 | 5.3316 | 5.8358 | 5.3316 | 5.5978 |
| 12/22/2022 | 5.5978 | 5.5978 | 5.3316 | 5.3363 |
| 12/25/2022 | 5.4157 | 5.6071 | 5.4157 | 5.6071 |
| 12/26/2022 | 6.1674 | 6.1674 | 6.1674 | 6.1674 |
| 12/27/2022 | 6.1674 | 6.1674 | 5.9572 | 5.9572 |
| 12/28/2022 | 5.6537 | 5.9199 | 5.6537 | 5.8825 |
| 12/29/2022 | 5.8825 | 5.8825 | 5.7425 | 5.8125 |