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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 16.295
CLOSE 16.188
Low
LOW 3.3661
High
HIGH 66.2019
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.5557 | 5.8032 | 5.5557 | 5.7892 |
| 01/02/2023 | 6.0413 | 6.0413 | 5.5557 | 5.5557 |
| 01/03/2023 | 6.1113 | 6.1113 | 5.6958 | 5.8312 |
| 01/04/2023 | 6.0086 | 6.0086 | 5.411 | 5.411 |
| 01/05/2023 | 5.411 | 5.411 | 5.2756 | 5.3597 |
| 01/08/2023 | 5.509 | 5.8779 | 5.509 | 5.8779 |
| 01/09/2023 | 5.7892 | 5.7892 | 5.4623 | 5.4623 |
| 01/10/2023 | 5.453 | 5.453 | 4.9675 | 4.9675 |
| 01/11/2023 | 4.762 | 4.9022 | 4.762 | 4.9022 |
| 01/12/2023 | 4.9022 | 4.9395 | 4.9022 | 4.9395 |
| 01/15/2023 | 4.9488 | 5.0842 | 4.9488 | 5.0188 |
| 01/16/2023 | 5.0188 | 5.0188 | 4.8554 | 4.8554 |
| 01/17/2023 | 4.8554 | 4.8554 | 4.762 | 4.762 |
| 01/18/2023 | 4.6687 | 4.6687 | 4.6687 | 4.6687 |
| 01/19/2023 | 4.7854 | 4.8087 | 4.678 | 4.678 |
| 01/22/2023 | 4.6687 | 4.9022 | 4.6687 | 4.8788 |
| 01/23/2023 | 4.8087 | 4.8554 | 4.7854 | 4.8554 |
| 01/24/2023 | 4.9208 | 4.9208 | 4.4586 | 4.4586 |
| 01/25/2023 | 4.5287 | 4.622 | 4.5287 | 4.6127 |
| 01/26/2023 | 4.9255 | 4.9255 | 4.7294 | 4.7294 |
| 01/29/2023 | 4.7341 | 4.7341 | 4.6243 | 4.6243 |
| 01/30/2023 | 4.6664 | 4.6664 | 4.4446 | 4.622 |
| 01/31/2023 | 4.4819 | 4.4819 | 4.4352 | 4.4352 |
| 02/01/2023 | 4.2018 | 4.4236 | 4.2018 | 4.3792 |
| 02/02/2023 | 4.3909 | 4.4352 | 4.3769 | 4.4352 |
| 02/05/2023 | 4.3185 | 4.3185 | 4.2018 | 4.2112 |
| 02/06/2023 | 4.2485 | 4.2485 | 3.791 | 3.791 |
| 02/14/2023 | 3.791 | 4.1691 | 3.791 | 4.0805 |
| 02/15/2023 | 3.7863 | 4.0851 | 3.7863 | 4.0617 |
| 02/16/2023 | 3.9731 | 3.9731 | 3.791 | 3.9403 |
| 02/19/2023 | 3.9194 | 3.9661 | 3.7956 | 3.9403 |
| 02/20/2023 | 3.875 | 3.875 | 3.8003 | 3.8003 |
| 02/21/2023 | 3.7886 | 4.0571 | 3.7886 | 4.0571 |
| 02/22/2023 | 4.1084 | 4.461 | 4.1084 | 4.4259 |
| 02/23/2023 | 4.3792 | 4.3792 | 4.1084 | 4.3278 |
| 02/26/2023 | 4.2182 | 4.2182 | 3.9777 | 4.0151 |
| 02/27/2023 | 4.0174 | 4.0991 | 4.0174 | 4.0991 |
| 02/28/2023 | 4.1318 | 4.2018 | 4.0524 | 4.0524 |
| 03/01/2023 | 4.1084 | 4.1084 | 4.0547 | 4.0547 |
| 03/02/2023 | 4.1995 | 4.1995 | 3.8587 | 3.8587 |
| 03/05/2023 | 4.0151 | 4.1131 | 4.0151 | 4.1108 |
| 03/06/2023 | 4.1995 | 4.1995 | 4.1084 | 4.1084 |
| 03/07/2023 | 4.0711 | 4.0711 | 4.0081 | 4.0617 |
| 03/08/2023 | 4.0617 | 4.0617 | 3.9777 | 4.0151 |
| 03/09/2023 | 4.0338 | 4.0338 | 3.9591 | 3.9684 |
| 03/12/2023 | 3.9707 | 3.9801 | 3.917 | 3.917 |
| 03/13/2023 | 3.917 | 3.917 | 3.8003 | 3.8727 |
| 03/14/2023 | 3.8727 | 4.0057 | 3.8003 | 3.8003 |
| 03/15/2023 | 3.8003 | 3.9684 | 3.8003 | 3.9124 |
| 03/16/2023 | 3.9194 | 3.9194 | 3.8657 | 3.8657 |
| 03/19/2023 | 3.8657 | 3.8657 | 3.7349 | 3.7349 |
| 03/20/2023 | 3.7256 | 3.7256 | 3.6836 | 3.7046 |
| 03/21/2023 | 3.7186 | 3.7256 | 3.7186 | 3.7256 |
| 03/22/2023 | 3.7349 | 3.8423 | 3.7349 | 3.8377 |
| 03/23/2023 | 3.8377 | 3.8703 | 3.8284 | 3.8284 |
| 03/26/2023 | 3.8774 | 3.8796 | 3.8563 | 3.8563 |
| 03/27/2023 | 3.8563 | 3.8563 | 3.6579 | 3.6882 |
| 03/28/2023 | 3.8167 | 3.8167 | 3.6556 | 3.7093 |
| 03/29/2023 | 3.6556 | 3.8703 | 3.6556 | 3.8563 |
| 03/30/2023 | 3.8563 | 3.8563 | 3.6229 | 3.812 |
| 04/02/2023 | 3.8096 | 3.8096 | 3.6882 | 3.6882 |
| 04/03/2023 | 3.6976 | 3.6976 | 3.6393 | 3.6882 |
| 04/04/2023 | 3.6882 | 3.6882 | 3.6275 | 3.6275 |
| 04/05/2023 | 3.6416 | 3.7 | 3.3661 | 3.7 |
| 04/06/2023 | 3.5575 | 3.7 | 3.5575 | 3.6882 |
| 04/09/2023 | 3.7816 | 3.7816 | 3.6882 | 3.763 |
| 04/10/2023 | 3.7326 | 3.7326 | 3.6206 | 3.6206 |
| 04/11/2023 | 3.6416 | 3.7373 | 3.6416 | 3.7373 |
| 04/12/2023 | 3.7349 | 3.8236 | 3.7349 | 3.8189 |
| 04/13/2023 | 3.8189 | 3.931 | 3.8189 | 3.9264 |
| 04/16/2023 | 3.9217 | 4.3185 | 3.6789 | 4.3185 |
| 04/17/2023 | 4.3419 | 4.3419 | 3.9754 | 3.9754 |
| 04/18/2023 | 4.3185 | 4.3185 | 3.9684 | 3.994 |
| 04/19/2023 | 4.0361 | 4.0711 | 4.0361 | 4.0711 |
| 04/23/2023 | 4.0711 | 4.0711 | 3.8096 | 3.84 |
| 04/24/2023 | 3.84 | 3.84 | 3.7933 | 3.8167 |
| 04/25/2023 | 3.7933 | 3.7933 | 3.6486 | 3.6556 |
| 04/26/2023 | 3.6439 | 3.6976 | 3.6439 | 3.6976 |
| 04/27/2023 | 3.6929 | 3.6976 | 3.6416 | 3.6416 |
| 05/01/2023 | 3.6556 | 3.6556 | 3.6416 | 3.6416 |
| 05/02/2023 | 3.6416 | 3.6416 | 3.4081 | 3.4081 |
| 05/03/2023 | 3.5015 | 3.6346 | 3.5015 | 3.6159 |
| 05/04/2023 | 3.6416 | 3.6416 | 3.5926 | 3.5926 |
| 05/07/2023 | 3.5249 | 3.5902 | 3.5249 | 3.5902 |
| 05/08/2023 | 3.6416 | 3.6416 | 3.4735 | 3.4735 |
| 05/09/2023 | 3.5155 | 3.5155 | 3.4198 | 3.4221 |
| 05/10/2023 | 3.4221 | 3.5949 | 3.4221 | 3.5949 |
| 05/11/2023 | 3.4618 | 3.4922 | 3.4618 | 3.4758 |
| 05/14/2023 | 3.8214 | 3.8214 | 3.4852 | 3.4852 |
| 05/15/2023 | 3.7326 | 3.7326 | 3.7326 | 3.7326 |
| 05/16/2023 | 3.8096 | 3.8096 | 3.7349 | 3.8096 |
| 05/17/2023 | 3.7677 | 3.805 | 3.5529 | 3.805 |
| 05/21/2023 | 3.805 | 3.875 | 3.6182 | 3.875 |
| 05/22/2023 | 3.875 | 3.875 | 3.6509 | 3.6882 |
| 05/23/2023 | 3.6882 | 3.6929 | 3.6182 | 3.6182 |
| 05/24/2023 | 3.6182 | 3.6416 | 3.6182 | 3.6322 |
| 05/25/2023 | 3.6275 | 3.6603 | 3.5949 | 3.6603 |
| 05/28/2023 | 3.5622 | 3.9964 | 3.5622 | 3.987 |
| 05/29/2023 | 3.9684 | 4.0361 | 3.9684 | 4.0361 |
| 05/30/2023 | 4.0361 | 4.0361 | 4.0151 | 4.0174 |
| 05/31/2023 | 4.0174 | 4.0174 | 4.0104 | 4.0104 |
| 06/01/2023 | 4.0104 | 4.0104 | 3.9684 | 3.9684 |
| 06/04/2023 | 3.945 | 3.9684 | 3.945 | 3.9684 |
| 06/05/2023 | 4.0151 | 4.0151 | 3.8189 | 3.9917 |
| 06/06/2023 | 3.9497 | 3.9497 | 3.9497 | 3.9497 |
| 06/07/2023 | 3.945 | 3.945 | 3.9357 | 3.9357 |
| 06/08/2023 | 3.9357 | 3.9357 | 3.9357 | 3.9357 |
| 06/11/2023 | 3.9357 | 4.0617 | 3.9357 | 4.0244 |
| 06/12/2023 | 4.0244 | 4.0244 | 4.0128 | 4.0128 |
| 06/13/2023 | 4.0151 | 4.0151 | 3.9637 | 3.9684 |
| 06/14/2023 | 4.0757 | 4.1342 | 4.0757 | 4.1342 |
| 06/15/2023 | 4.4516 | 4.5287 | 4.3885 | 4.3885 |
| 06/18/2023 | 4.5287 | 4.5287 | 4.2929 | 4.2929 |
| 06/19/2023 | 3.9824 | 4.531 | 3.9824 | 4.4329 |
| 06/20/2023 | 4.2835 | 4.2835 | 4.1551 | 4.1551 |
| 06/21/2023 | 4.1971 | 4.2112 | 4.1971 | 4.2112 |
| 06/22/2023 | 4.3559 | 4.4352 | 4.3559 | 4.4212 |
| 06/25/2023 | 4.4819 | 4.5333 | 4.4819 | 4.5333 |
| 06/26/2023 | 4.5287 | 4.5287 | 4.517 | 4.517 |
| 07/02/2023 | 4.517 | 4.5496 | 4.517 | 4.5496 |
| 07/03/2023 | 4.5029 | 4.5029 | 4.4236 | 4.4259 |
| 07/04/2023 | 4.4259 | 4.4352 | 4.4259 | 4.4352 |
| 07/05/2023 | 4.8415 | 4.8788 | 4.8087 | 4.8788 |
| 07/06/2023 | 5.3643 | 5.3643 | 5.3643 | 5.3643 |
| 07/09/2023 | 5.299 | 5.8639 | 5.299 | 5.8452 |
| 07/10/2023 | 5.8499 | 5.8825 | 5.8499 | 5.8825 |
| 07/11/2023 | 6.1067 | 6.1113 | 6.1067 | 6.1113 |
| 07/12/2023 | 6.3354 | 6.4335 | 6.1486 | 6.1486 |
| 07/13/2023 | 5.9993 | 5.9993 | 5.7845 | 5.8358 |
| 07/16/2023 | 5.976 | 5.976 | 5.8358 | 5.8358 |
| 07/17/2023 | 5.8358 | 5.8358 | 5.369 | 5.369 |
| 07/18/2023 | 5.313 | 5.313 | 5.2662 | 5.2662 |
| 07/19/2023 | 5.6911 | 5.6911 | 5.5137 | 5.5137 |
| 07/20/2023 | 5.7098 | 5.7098 | 5.3176 | 5.3176 |
| 07/23/2023 | 5.4437 | 5.4437 | 5.3223 | 5.3223 |
| 07/24/2023 | 5.313 | 5.313 | 4.8087 | 4.8601 |
| 07/25/2023 | 4.8974 | 4.8974 | 4.8368 | 4.8415 |
| 07/26/2023 | 4.8554 | 5.2523 | 4.8554 | 5.2289 |
| 07/27/2023 | 5.5277 | 5.7518 | 5.5277 | 5.7518 |
| 07/30/2023 | 5.9899 | 5.9899 | 5.9899 | 5.9899 |
| 07/31/2023 | 5.9899 | 6.1393 | 5.9899 | 6.1393 |
| 08/01/2023 | 6.2654 | 6.4895 | 6.2654 | 6.4895 |
| 08/02/2023 | 6.4942 | 7.1384 | 6.4942 | 7.1384 |
| 08/03/2023 | 7.8434 | 7.848 | 7.8434 | 7.848 |
| 08/06/2023 | 8.6324 | 8.6324 | 8.6324 | 8.6324 |
| 08/07/2023 | 9.4914 | 9.4914 | 9.4914 | 9.4914 |
| 08/08/2023 | 9.4914 | 9.4914 | 9.4914 | 9.4914 |
| 08/09/2023 | 9.244 | 9.244 | 8.5437 | 8.5437 |
| 08/10/2023 | 8.0768 | 8.0768 | 8.0208 | 8.0768 |
| 08/13/2023 | 8.8705 | 8.8705 | 8.6371 | 8.6371 |
| 08/14/2023 | 8.7537 | 8.7537 | 8.2495 | 8.2495 |
| 08/15/2023 | 8.2495 | 8.2495 | 7.9368 | 8.2495 |
| 08/16/2023 | 8.2495 | 9.0712 | 8.2495 | 9.0712 |
| 08/17/2023 | 9.977 | 9.977 | 9.977 | 9.977 |
| 08/20/2023 | 10.9714 | 10.9714 | 10.9714 | 10.9714 |
| 08/21/2023 | 12.0686 | 12.0686 | 12.0686 | 12.0686 |
| 08/22/2023 | 13.2731 | 13.2731 | 13.2731 | 13.2731 |
| 08/23/2023 | 14.599 | 14.599 | 14.599 | 14.599 |
| 08/24/2023 | 16.0556 | 16.0556 | 15.9202 | 15.9202 |
| 08/27/2023 | 15.7895 | 15.7895 | 14.3282 | 14.3282 |
| 08/28/2023 | 12.8996 | 12.8996 | 12.8996 | 12.8996 |
| 08/30/2023 | 13.5392 | 14.1881 | 13.5392 | 14.1881 |
| 08/31/2023 | 15.1686 | 15.444 | 15.1686 | 15.444 |
| 09/03/2023 | 16.0556 | 16.0603 | 16.0556 | 16.0603 |
| 09/04/2023 | 16.0603 | 16.0603 | 14.8464 | 14.8464 |
| 09/05/2023 | 14.8464 | 14.8464 | 13.4458 | 13.4552 |
| 09/06/2023 | 13.4412 | 13.4412 | 12.9882 | 12.993 |
| 09/07/2023 | 13.2217 | 14.2908 | 13.2217 | 14.2908 |
| 09/10/2023 | 15.7195 | 15.7195 | 15.7195 | 15.7195 |
| 09/11/2023 | 16.2377 | 17.2881 | 16.2377 | 17.2881 |
| 09/12/2023 | 18.8568 | 19.0156 | 18.8568 | 19.0156 |
| 09/13/2023 | 20.729 | 20.7429 | 20.729 | 20.7429 |
| 09/14/2023 | 20.7429 | 20.7429 | 18.67 | 18.67 |
| 09/17/2023 | 16.8073 | 16.8073 | 16.8073 | 16.8073 |
| 09/18/2023 | 18.4879 | 18.4879 | 18.4879 | 18.4879 |
| 09/19/2023 | 20.3087 | 20.3368 | 20.3087 | 20.3368 |
| 09/20/2023 | 20.3368 | 20.9997 | 20.3368 | 20.9997 |
| 09/21/2023 | 21.2425 | 21.2472 | 21.2425 | 21.2472 |
| 09/24/2023 | 21.9475 | 23.3434 | 21.9475 | 23.3434 |
| 09/25/2023 | 24.2258 | 25.6777 | 24.2258 | 25.6777 |
| 09/26/2023 | 28.0074 | 28.2455 | 28.0074 | 28.2455 |
| 09/27/2023 | 31.0421 | 31.07 | 31.0421 | 31.07 |
| 09/28/2023 | 33.1476 | 34.1654 | 33.1476 | 34.1654 |
| 10/01/2023 | 34.1654 | 34.1654 | 30.7526 | 30.7526 |
| 10/02/2023 | 27.6806 | 28.507 | 27.6806 | 28.507 |
| 10/03/2023 | 31.3549 | 31.3549 | 31.3549 | 31.3549 |
| 10/04/2023 | 34.4876 | 34.4876 | 34.4876 | 34.4876 |
| 10/05/2023 | 37.933 | 37.933 | 37.9284 | 37.9284 |
| 10/08/2023 | 34.1374 | 41.5933 | 34.1374 | 41.5933 |
| 10/09/2023 | 45.599 | 45.599 | 45.599 | 45.599 |
| 10/10/2023 | 48.6757 | 48.6757 | 45.5196 | 45.5196 |
| 10/11/2023 | 40.9677 | 45.6131 | 40.9677 | 45.6131 |
| 10/12/2023 | 48.8998 | 50.0856 | 48.8624 | 50.0856 |
| 10/15/2023 | 55.0904 | 55.0904 | 55.0904 | 55.0904 |
| 10/16/2023 | 49.5814 | 60.5995 | 49.5814 | 60.5995 |
| 10/17/2023 | 66.2019 | 66.2019 | 54.5396 | 54.5396 |
| 10/18/2023 | 49.0865 | 49.0865 | 49.0865 | 49.0865 |
| 10/19/2023 | 49.2546 | 53.9933 | 49.2546 | 53.9233 |
| 10/22/2023 | 53.6898 | 58.3585 | 53.6898 | 56.6591 |
| 10/23/2023 | 56.4911 | 56.4911 | 53.6898 | 53.6898 |
| 10/24/2023 | 51.3555 | 51.3555 | 48.3208 | 48.3208 |
| 10/25/2023 | 48.8344 | 48.8344 | 46.6869 | 46.6869 |
| 10/26/2023 | 43.0453 | 43.0453 | 42.9986 | 42.9986 |
| 10/29/2023 | 42.9986 | 42.9986 | 42.9518 | 42.9518 |
| 10/30/2023 | 42.9518 | 42.9518 | 38.6567 | 38.6567 |
| 10/31/2023 | 38.6567 | 38.6567 | 34.8284 | 35.8695 |
| 11/01/2023 | 39.455 | 39.455 | 39.455 | 39.455 |
| 11/02/2023 | 43.4001 | 43.4001 | 42.3076 | 42.3076 |
| 11/05/2023 | 46.5234 | 46.5234 | 43.4188 | 43.4188 |
| 11/06/2023 | 47.7606 | 47.7606 | 47.7606 | 47.7606 |
| 11/07/2023 | 52.5227 | 52.5227 | 52.5227 | 52.5227 |
| 11/08/2023 | 57.7516 | 57.7516 | 50.982 | 50.982 |
| 11/09/2023 | 46.2199 | 51.3555 | 46.2199 | 51.3555 |
| 11/12/2023 | 50.4218 | 50.4218 | 46.2199 | 46.2199 |
| 11/13/2023 | 42.0182 | 46.2199 | 42.0182 | 46.2199 |
| 11/14/2023 | 46.2199 | 50.8419 | 46.2199 | 50.8419 |
| 11/15/2023 | 52.5227 | 55.7908 | 52.5227 | 55.7908 |
| 11/16/2023 | 55.7908 | 55.7908 | 50.2351 | 50.2351 |
| 11/19/2023 | 50.2351 | 50.2351 | 45.2162 | 46.5701 |
| 11/20/2023 | 49.9549 | 49.9549 | 46.5701 | 47.9473 |
| 11/21/2023 | 51.1687 | 51.1687 | 46.5701 | 46.5701 |
| 11/22/2023 | 46.4534 | 48.5543 | 46.4534 | 47.107 |
| 11/23/2023 | 46.4067 | 46.5701 | 46.4067 | 46.5701 |
| 11/26/2023 | 44.2591 | 44.2591 | 42.0182 | 42.7418 |
| 11/27/2023 | 42.7418 | 42.7418 | 38.47 | 38.47 |
| 11/28/2023 | 37.3962 | 38.47 | 37.3962 | 38.47 |
| 11/29/2023 | 38.5866 | 38.5866 | 35.9722 | 35.9722 |
| 11/30/2023 | 36.1823 | 39.5671 | 36.1823 | 39.5671 |
| 12/03/2023 | 39.1936 | 39.1936 | 36.4624 | 36.4624 |
| 12/04/2023 | 36.4624 | 38.2832 | 36.4624 | 38.2832 |
| 12/05/2023 | 38.0498 | 38.0498 | 35.622 | 36.0189 |
| 12/06/2023 | 35.0151 | 35.0151 | 32.424 | 32.424 |
| 12/07/2023 | 32.4007 | 35.4587 | 32.4007 | 35.3419 |
| 12/10/2023 | 38.2598 | 38.2598 | 37.3495 | 37.3495 |
| 12/11/2023 | 37.3495 | 37.3495 | 34.2914 | 34.4549 |
| 12/12/2023 | 34.4549 | 34.4549 | 32.0272 | 32.0272 |
| 12/13/2023 | 32.0272 | 33.988 | 32.0272 | 33.6145 |
| 12/14/2023 | 33.6145 | 35.9022 | 33.6145 | 35.9022 |
| 12/17/2023 | 34.0814 | 34.0814 | 33.6145 | 33.6145 |
| 12/18/2023 | 33.6145 | 36.4157 | 33.6145 | 36.4157 |
| 12/19/2023 | 37.8163 | 40.0573 | 37.8163 | 40.0573 |
| 12/20/2023 | 43.0686 | 44.0256 | 43.0686 | 44.0256 |
| 12/21/2023 | 44.049 | 44.049 | 39.6371 | 39.6371 |
| 12/24/2023 | 36.6958 | 36.6958 | 35.6921 | 35.6921 |
| 12/25/2023 | 33.2176 | 33.2176 | 32.1438 | 32.4473 |
| 12/26/2023 | 35.4353 | 35.6921 | 35.4353 | 35.6921 |
| 12/27/2023 | 39.2403 | 39.2403 | 39.2403 | 39.2403 |
| 12/28/2023 | 43.162 | 43.162 | 41.8547 | 41.8547 |