QNBFK
QNB FİNANSAL KİRALAMA A.Ş.
18:10:01
37.78 ₺
-0.620 (%-1.61)
Önceki Kapanış: 38.4·
Volatilite: 0.050
Düşük₺37.78
Yüksek₺37.8
Piyasa Verileri
Spot Piyasa
A:37.68
S:37.78
Önceki haftaya göre (WoW)
+1.83%
Önceki aya göre (MoM)
-5.46%
Yılbaşından bugüne (YTD)
-16.53%
Önceki yıla göre (YoY)
+39.04%
QNBFK: QNB FİNANSAL KİRALAMA A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,9417
KAPANIŞ 5,9493
En Düşük
DÜŞÜK 3,6603
En Yüksek
YÜKSEK 11,1582
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 6,186 | 6,186 | 6,0693 | 6,0693 |
| 02.01.2020 | 5,9853 | 6,4895 | 5,5557 | 6,4895 |
| 05.01.2020 | 6,4708 | 6,4708 | 6,4428 | 6,4428 |
| 06.01.2020 | 6,4428 | 6,4428 | 6,3961 | 6,3961 |
| 07.01.2020 | 5,5557 | 6,4754 | 5,5557 | 6,2093 |
| 08.01.2020 | 6,2093 | 6,4428 | 6,2093 | 6,4428 |
| 09.01.2020 | 6,5361 | 6,5361 | 6,5361 | 6,5361 |
| 12.01.2020 | 6,6295 | 7,003 | 6,6295 | 7,003 |
| 13.01.2020 | 7,0497 | 8,0534 | 7,0497 | 8,0534 |
| 14.01.2020 | 8,1702 | 8,2636 | 6,8489 | 7,9601 |
| 15.01.2020 | 7,8387 | 9,1506 | 7,4699 | 9,1506 |
| 16.01.2020 | 9,1506 | 10,4578 | 8,7771 | 10,2477 |
| 19.01.2020 | 10,5512 | 10,8827 | 10,5512 | 10,878 |
| 20.01.2020 | 10,9714 | 11,1582 | 10,9714 | 11,1582 |
| 21.01.2020 | 10,9714 | 10,9714 | 9,4868 | 9,4868 |
| 22.01.2020 | 8,0675 | 8,0675 | 8,0675 | 8,0675 |
| 23.01.2020 | 6,8583 | 6,8583 | 6,8583 | 6,8583 |
| 26.01.2020 | 5,8312 | 7,8854 | 5,8312 | 7,8854 |
| 27.01.2020 | 7,8808 | 7,8808 | 6,7042 | 6,7042 |
| 28.01.2020 | 5,7144 | 6,7649 | 5,7144 | 6,0226 |
| 29.01.2020 | 5,1355 | 5,976 | 5,1215 | 5,1215 |
| 30.01.2020 | 4,6687 | 5,8872 | 4,6687 | 5,8872 |
| 02.02.2020 | 5,8358 | 6,7696 | 5,8358 | 6,7696 |
| 03.02.2020 | 6,7696 | 6,7696 | 6,2327 | 6,5361 |
| 04.02.2020 | 6,5128 | 6,9563 | 6,0693 | 6,5828 |
| 05.02.2020 | 6,5828 | 6,5828 | 6,3027 | 6,4802 |
| 06.02.2020 | 6,3494 | 6,8163 | 6,0226 | 6,7229 |
| 09.02.2020 | 5,7144 | 6,6061 | 5,7144 | 6,5361 |
| 10.02.2020 | 6,5361 | 6,7603 | 6,186 | 6,6668 |
| 11.02.2020 | 6,6668 | 7,0964 | 6,4428 | 7,0497 |
| 12.02.2020 | 7,003 | 7,3765 | 6,8163 | 7,3298 |
| 13.02.2020 | 7,2318 | 7,3205 | 6,7696 | 7,1898 |
| 16.02.2020 | 7,1384 | 7,1898 | 6,6061 | 6,6061 |
| 17.02.2020 | 6,256 | 6,6061 | 5,8358 | 6,4195 |
| 18.02.2020 | 6,116 | 6,4895 | 6,0693 | 6,1626 |
| 19.02.2020 | 6,1626 | 7,0871 | 5,9105 | 7,0871 |
| 20.02.2020 | 7,2364 | 7,3065 | 6,6575 | 6,6575 |
| 23.02.2020 | 6,6575 | 6,6575 | 6,256 | 6,5361 |
| 24.02.2020 | 6,6295 | 7,0497 | 6,4895 | 6,6435 |
| 25.02.2020 | 6,6435 | 6,7696 | 6,3074 | 6,5361 |
| 26.02.2020 | 6,4428 | 6,7463 | 6,4428 | 6,5828 |
| 27.02.2020 | 5,5978 | 6,5221 | 5,5978 | 6,256 |
| 01.03.2020 | 6,4848 | 6,6996 | 6,3447 | 6,6482 |
| 02.03.2020 | 6,6482 | 6,905 | 6,6295 | 6,8443 |
| 03.03.2020 | 6,863 | 7,3765 | 6,8163 | 6,9703 |
| 04.03.2020 | 7,003 | 7,2178 | 6,9657 | 7,003 |
| 05.03.2020 | 7,0264 | 7,1898 | 7,003 | 7,0731 |
| 08.03.2020 | 7,0637 | 7,1898 | 7,0637 | 7,1524 |
| 09.03.2020 | 7,1477 | 7,3298 | 7,1431 | 7,3112 |
| 10.03.2020 | 7,2831 | 7,4232 | 7,2458 | 7,3999 |
| 11.03.2020 | 7,3952 | 7,4092 | 6,2934 | 6,2934 |
| 12.03.2020 | 6,1253 | 6,8163 | 5,6678 | 6,3027 |
| 15.03.2020 | 6,3027 | 6,3027 | 5,6725 | 5,6725 |
| 16.03.2020 | 5,369 | 5,6398 | 5,1076 | 5,1543 |
| 17.03.2020 | 4,6687 | 5,5557 | 4,6687 | 5,0842 |
| 18.03.2020 | 4,9955 | 5,5884 | 4,9955 | 5,5884 |
| 19.03.2020 | 6,1393 | 6,144 | 6,0926 | 6,144 |
| 22.03.2020 | 6,7556 | 6,7556 | 6,2327 | 6,7556 |
| 23.03.2020 | 6,7836 | 7,4278 | 6,7836 | 7,4278 |
| 24.03.2020 | 8,1235 | 8,1655 | 6,6856 | 6,6856 |
| 25.03.2020 | 6,3307 | 6,6762 | 6,0179 | 6,0179 |
| 26.03.2020 | 5,8358 | 5,8358 | 5,4204 | 5,7425 |
| 29.03.2020 | 5,425 | 5,4343 | 5,1683 | 5,2289 |
| 30.03.2020 | 5,2289 | 5,383 | 4,8041 | 5,0329 |
| 31.03.2020 | 4,9022 | 4,9068 | 4,6687 | 4,8274 |
| 01.04.2020 | 4,8321 | 4,8321 | 4,678 | 4,7854 |
| 02.04.2020 | 4,7854 | 5,1355 | 4,706 | 4,8041 |
| 05.04.2020 | 4,8881 | 4,8974 | 4,7013 | 4,8554 |
| 06.04.2020 | 4,8554 | 5,0329 | 4,762 | 4,8788 |
| 07.04.2020 | 4,9022 | 5,3643 | 4,8134 | 5,3643 |
| 08.04.2020 | 5,7892 | 5,8358 | 5,4623 | 5,4764 |
| 09.04.2020 | 5,4811 | 5,5791 | 4,9488 | 5,1355 |
| 12.04.2020 | 5,1262 | 5,1262 | 4,8741 | 4,9722 |
| 13.04.2020 | 4,9722 | 5,0748 | 4,9488 | 4,9722 |
| 14.04.2020 | 5,0188 | 5,0188 | 4,6734 | 4,7667 |
| 15.04.2020 | 4,8554 | 5,2429 | 4,678 | 5,2429 |
| 16.04.2020 | 5,509 | 5,7658 | 5,4157 | 5,7658 |
| 19.04.2020 | 6,0133 | 6,1486 | 5,439 | 5,7658 |
| 20.04.2020 | 5,509 | 5,6491 | 5,2803 | 5,3176 |
| 21.04.2020 | 5,4577 | 5,4577 | 5,1869 | 5,2523 |
| 23.04.2020 | 5,2523 | 5,369 | 5,1355 | 5,1962 |
| 26.04.2020 | 5,2102 | 5,4997 | 5,0095 | 5,2383 |
| 27.04.2020 | 5,285 | 5,3409 | 5,1402 | 5,1776 |
| 28.04.2020 | 5,1776 | 5,2756 | 5,0888 | 5,1402 |
| 29.04.2020 | 5,1449 | 5,1916 | 4,9022 | 5,0329 |
| 03.05.2020 | 5,0329 | 5,2289 | 4,8321 | 4,9581 |
| 04.05.2020 | 4,9955 | 5,1869 | 4,9955 | 5,0888 |
| 05.05.2020 | 5,1122 | 5,1589 | 4,9722 | 5,0048 |
| 06.05.2020 | 5,0048 | 5,0048 | 4,8554 | 4,9348 |
| 07.05.2020 | 5,0375 | 5,425 | 4,8694 | 5,425 |
| 10.05.2020 | 5,4157 | 5,4157 | 5,0282 | 5,0375 |
| 11.05.2020 | 5,0375 | 5,0422 | 4,9115 | 4,9534 |
| 12.05.2020 | 4,9488 | 5,1495 | 4,9208 | 5,0095 |
| 13.05.2020 | 5,0141 | 5,0936 | 4,9068 | 4,9208 |
| 14.05.2020 | 5,0188 | 5,0188 | 4,9301 | 4,9301 |
| 17.05.2020 | 4,9955 | 5,0655 | 4,9348 | 5,0095 |
| 19.05.2020 | 5,0422 | 5,1262 | 4,9908 | 5,0329 |
| 20.05.2020 | 5,0842 | 5,0842 | 4,9488 | 4,9955 |
| 21.05.2020 | 4,9955 | 5,0375 | 4,9534 | 4,9955 |
| 26.05.2020 | 4,9955 | 5,0608 | 4,9768 | 5,0048 |
| 27.05.2020 | 5,0422 | 5,0515 | 4,9022 | 4,9488 |
| 28.05.2020 | 4,9488 | 5,0329 | 4,9022 | 4,9675 |
| 31.05.2020 | 4,9675 | 5,0375 | 4,9022 | 4,9488 |
| 01.06.2020 | 4,9255 | 4,9815 | 4,9022 | 4,9348 |
| 02.06.2020 | 4,9348 | 5,0141 | 4,9022 | 4,9301 |
| 03.06.2020 | 4,9301 | 4,9488 | 4,8834 | 4,8927 |
| 04.06.2020 | 4,8927 | 4,9161 | 4,8648 | 4,8834 |
| 07.06.2020 | 4,9068 | 4,9722 | 4,8415 | 4,9068 |
| 08.06.2020 | 4,9301 | 4,9395 | 4,7247 | 4,8368 |
| 09.06.2020 | 4,8415 | 4,9022 | 4,8087 | 4,8461 |
| 10.06.2020 | 4,8181 | 4,8601 | 4,7808 | 4,7994 |
| 11.06.2020 | 4,7808 | 4,7994 | 4,6873 | 4,7574 |
| 14.06.2020 | 4,7574 | 4,7854 | 4,692 | 4,692 |
| 15.06.2020 | 4,7387 | 4,9908 | 4,6734 | 4,7714 |
| 16.06.2020 | 4,8087 | 4,8087 | 4,706 | 4,7107 |
| 17.06.2020 | 4,7107 | 5,0141 | 4,678 | 4,8087 |
| 18.06.2020 | 4,8227 | 4,8881 | 4,7154 | 4,7294 |
| 21.06.2020 | 4,7387 | 4,9022 | 4,706 | 4,7527 |
| 22.06.2020 | 4,7201 | 4,7761 | 4,7154 | 4,7294 |
| 23.06.2020 | 4,7761 | 4,7761 | 4,706 | 4,7247 |
| 24.06.2020 | 4,7107 | 4,7387 | 4,6827 | 4,6967 |
| 25.06.2020 | 4,7013 | 4,7808 | 4,678 | 4,7013 |
| 28.06.2020 | 4,7013 | 4,7154 | 4,4726 | 4,5987 |
| 29.06.2020 | 4,5987 | 4,636 | 4,4656 | 4,4796 |
| 30.06.2020 | 4,4796 | 4,5053 | 4,3209 | 4,4049 |
| 01.07.2020 | 4,4049 | 4,5753 | 4,4049 | 4,4586 |
| 02.07.2020 | 4,468 | 4,4796 | 4,3536 | 4,3863 |
| 05.07.2020 | 4,3863 | 4,4352 | 4,2905 | 4,3349 |
| 06.07.2020 | 4,3652 | 4,3745 | 4,2135 | 4,2952 |
| 07.07.2020 | 4,3278 | 4,3278 | 4,1131 | 4,1388 |
| 08.07.2020 | 4,1388 | 4,1482 | 3,9217 | 3,9217 |
| 09.07.2020 | 3,9217 | 4,3138 | 3,6603 | 4,1505 |
| 12.07.2020 | 4,3045 | 4,3045 | 4,0571 | 4,1271 |
| 13.07.2020 | 4,0711 | 4,1318 | 3,9917 | 4,001 |
| 15.07.2020 | 4,001 | 4,1084 | 4,001 | 4,0244 |
| 16.07.2020 | 4,0408 | 4,1014 | 3,8984 | 4,0034 |
| 19.07.2020 | 4,001 | 4,001 | 3,903 | 3,9217 |
| 20.07.2020 | 3,9217 | 4,3138 | 3,7863 | 4,3138 |
| 21.07.2020 | 4,7434 | 4,7434 | 4,5287 | 4,7434 |
| 22.07.2020 | 5,2149 | 5,2149 | 5,2149 | 5,2149 |
| 23.07.2020 | 5,7332 | 5,7332 | 5,467 | 5,7332 |
| 26.07.2020 | 6,3027 | 6,3027 | 6,3027 | 6,3027 |
| 27.07.2020 | 6,933 | 6,933 | 6,5828 | 6,933 |
| 28.07.2020 | 7,2364 | 7,624 | 7,003 | 7,624 |
| 29.07.2020 | 8,385 | 8,385 | 8,0395 | 8,385 |
| 03.08.2020 | 8,3896 | 9,2207 | 7,5492 | 7,5492 |
| 04.08.2020 | 6,7976 | 6,7976 | 6,7976 | 6,7976 |
| 05.08.2020 | 6,1207 | 6,1207 | 6,1207 | 6,1207 |
| 06.08.2020 | 5,509 | 6,5315 | 5,509 | 5,509 |
| 09.08.2020 | 5,5464 | 6,06 | 5,509 | 6,06 |
| 10.08.2020 | 6,5595 | 6,6622 | 6,3494 | 6,6622 |
| 11.08.2020 | 7,2831 | 7,3252 | 6,6762 | 7,3252 |
| 12.08.2020 | 7,7033 | 8,0534 | 7,3205 | 7,764 |
| 13.08.2020 | 6,9891 | 7,8994 | 6,9891 | 6,9891 |
| 16.08.2020 | 6,9891 | 7,2878 | 6,3447 | 6,5361 |
| 17.08.2020 | 6,5361 | 6,905 | 5,9292 | 6,214 |
| 18.08.2020 | 6,2093 | 6,8349 | 5,7191 | 6,8349 |
| 19.08.2020 | 6,9096 | 7,3765 | 6,1674 | 6,7182 |
| 20.08.2020 | 6,7182 | 6,7649 | 6,3914 | 6,4428 |
| 23.08.2020 | 6,4521 | 6,7603 | 6,3027 | 6,3541 |
| 24.08.2020 | 6,4895 | 6,5221 | 6,172 | 6,2093 |
| 25.08.2020 | 6,2093 | 6,5875 | 6,1207 | 6,172 |
| 26.08.2020 | 6,172 | 6,4428 | 6,172 | 6,3447 |
| 27.08.2020 | 6,2093 | 6,3914 | 5,9012 | 6,2374 |
| 30.08.2020 | 6,242 | 6,3774 | 6,0226 | 6,046 |
| 31.08.2020 | 6,0553 | 6,6482 | 5,8358 | 6,6482 |
| 01.09.2020 | 6,7742 | 7,1805 | 6,4428 | 6,4428 |
| 02.09.2020 | 6,4381 | 6,7182 | 6,1207 | 6,158 |
| 03.09.2020 | 6,2981 | 6,5828 | 6,1113 | 6,214 |
| 06.09.2020 | 6,2794 | 6,4521 | 6,0693 | 6,1907 |
| 07.09.2020 | 6,1814 | 6,186 | 6,0226 | 6,0833 |
| 08.09.2020 | 6,0693 | 6,3027 | 5,9526 | 6,0553 |
| 09.09.2020 | 6,2093 | 6,2794 | 6,0226 | 6,1067 |
| 10.09.2020 | 6,172 | 6,186 | 6,046 | 6,0646 |
| 13.09.2020 | 6,1767 | 6,2327 | 6,0693 | 6,116 |
| 14.09.2020 | 6,186 | 6,186 | 6,0272 | 6,0833 |
| 15.09.2020 | 6,0833 | 6,6202 | 6,046 | 6,2093 |
| 16.09.2020 | 6,2093 | 6,3027 | 6,0693 | 6,116 |
| 17.09.2020 | 6,0646 | 6,6996 | 6,046 | 6,256 |
| 20.09.2020 | 6,4147 | 6,4147 | 6,0973 | 6,1207 |
| 21.09.2020 | 6,158 | 6,3588 | 6,0926 | 6,13 |
| 22.09.2020 | 6,1626 | 6,2327 | 6,0739 | 6,158 |
| 23.09.2020 | 6,1393 | 6,2327 | 6,0646 | 6,1253 |
| 24.09.2020 | 6,1207 | 6,256 | 6,0926 | 6,1067 |
| 27.09.2020 | 6,1067 | 6,2 | 5,9712 | 6,0413 |
| 28.09.2020 | 6,046 | 6,0506 | 5,9292 | 5,9572 |
| 29.09.2020 | 5,9572 | 6,0926 | 5,8032 | 5,9806 |
| 30.09.2020 | 5,9806 | 6,0179 | 5,6818 | 5,7191 |
| 01.10.2020 | 5,7658 | 5,9899 | 5,7425 | 5,8265 |
| 04.10.2020 | 5,7425 | 5,8825 | 5,6958 | 5,7705 |
| 05.10.2020 | 5,7705 | 5,7892 | 5,6725 | 5,6725 |
| 06.10.2020 | 5,6725 | 5,7845 | 5,509 | 5,6071 |
| 07.10.2020 | 5,6071 | 5,6725 | 5,5371 | 5,5557 |
| 08.10.2020 | 5,5651 | 5,6725 | 5,5371 | 5,593 |
| 11.10.2020 | 5,6958 | 6,1486 | 5,593 | 6,1486 |
| 12.10.2020 | 6,6996 | 6,7603 | 6,5361 | 6,7603 |
| 13.10.2020 | 7,4326 | 7,4326 | 6,0879 | 6,3027 |
| 14.10.2020 | 6,158 | 6,256 | 5,9292 | 6,0506 |
| 15.10.2020 | 6,0693 | 6,2934 | 5,9058 | 6,1907 |
| 18.10.2020 | 6,116 | 6,3214 | 5,9292 | 6,2514 |
| 19.10.2020 | 6,2467 | 6,5315 | 6,1393 | 6,158 |
| 20.10.2020 | 6,158 | 6,2514 | 6,158 | 6,172 |
| 21.10.2020 | 6,2047 | 6,3027 | 6,0693 | 6,1486 |
| 22.10.2020 | 6,6295 | 6,6295 | 6,1486 | 6,2794 |
| 25.10.2020 | 6,3167 | 6,3167 | 5,7238 | 5,976 |
| 26.10.2020 | 6,0413 | 6,1626 | 5,7798 | 6,06 |
| 27.10.2020 | 6,0693 | 6,1626 | 5,9526 | 6,0226 |
| 29.10.2020 | 6,0553 | 6,0693 | 5,8919 | 5,9246 |
| 01.11.2020 | 5,9246 | 6,116 | 5,8825 | 5,9292 |
| 02.11.2020 | 5,9292 | 5,9572 | 5,7285 | 5,8872 |
| 03.11.2020 | 5,8499 | 5,9712 | 5,6024 | 5,6024 |
| 04.11.2020 | 5,8265 | 5,9292 | 5,6024 | 5,7705 |
| 05.11.2020 | 5,8592 | 5,8592 | 5,7518 | 5,8592 |
| 08.11.2020 | 5,8546 | 6,2934 | 5,6024 | 6,06 |
| 09.11.2020 | 5,9526 | 5,9993 | 5,8732 | 5,9712 |
| 10.11.2020 | 5,9292 | 6,3027 | 5,9292 | 6,1486 |
| 11.11.2020 | 6,1533 | 6,1767 | 5,9292 | 5,9853 |
| 12.11.2020 | 5,9665 | 6,1393 | 5,8592 | 5,9386 |
| 15.11.2020 | 5,9526 | 6,0693 | 5,8825 | 5,9572 |
| 16.11.2020 | 6,0693 | 6,0693 | 5,7472 | 5,8358 |
| 17.11.2020 | 5,8312 | 5,8825 | 5,7425 | 5,7658 |
| 18.11.2020 | 5,7658 | 6,0226 | 5,7658 | 5,8872 |
| 19.11.2020 | 5,8965 | 6,0226 | 5,8358 | 5,976 |
| 22.11.2020 | 5,9712 | 6,3961 | 5,8779 | 6,0646 |
| 23.11.2020 | 6,0413 | 6,3494 | 5,9199 | 6,0133 |
| 24.11.2020 | 6,0226 | 6,6109 | 5,9526 | 6,6109 |
| 25.11.2020 | 6,9563 | 7,2691 | 6,8816 | 7,2691 |
| 26.11.2020 | 7,9881 | 7,9927 | 6,6342 | 7,3859 |
| 29.11.2020 | 7,0357 | 7,2831 | 6,6482 | 6,6482 |
| 30.11.2020 | 6,5361 | 7,0124 | 6,256 | 6,6622 |
| 01.12.2020 | 6,6668 | 6,9984 | 6,4428 | 6,5642 |
| 02.12.2020 | 6,4428 | 6,7182 | 6,2981 | 6,4475 |
| 03.12.2020 | 5,8032 | 6,5595 | 5,8032 | 6,2514 |
| 06.12.2020 | 6,1346 | 6,2047 | 5,976 | 6,0693 |
| 07.12.2020 | 6,0693 | 6,4381 | 6,0693 | 6,1626 |
| 08.12.2020 | 6,144 | 6,2187 | 5,9806 | 6,0506 |
| 09.12.2020 | 6,116 | 6,1626 | 6,0272 | 6,0646 |
| 10.12.2020 | 6,0646 | 6,2093 | 6,06 | 6,1067 |
| 13.12.2020 | 6,116 | 6,1253 | 6,0226 | 6,046 |
| 14.12.2020 | 6,0506 | 6,1113 | 5,8779 | 5,9292 |
| 15.12.2020 | 5,8452 | 6,0226 | 5,8452 | 5,8965 |
| 16.12.2020 | 5,8965 | 6,06 | 5,8405 | 5,8825 |
| 17.12.2020 | 5,8965 | 6,0226 | 5,8358 | 5,8825 |
| 20.12.2020 | 5,8919 | 5,8919 | 5,7705 | 5,7751 |
| 21.12.2020 | 5,7425 | 6,1253 | 5,7238 | 5,9292 |
| 22.12.2020 | 6,0646 | 6,0926 | 5,8499 | 5,8685 |
| 23.12.2020 | 5,8685 | 6,0413 | 5,8125 | 5,8825 |
| 24.12.2020 | 5,8825 | 5,976 | 5,8358 | 5,8825 |
| 27.12.2020 | 5,8919 | 5,9246 | 5,8079 | 5,8125 |
| 28.12.2020 | 5,8452 | 5,8452 | 5,5744 | 5,7798 |
| 29.12.2020 | 5,7798 | 5,9292 | 5,7191 | 5,7191 |
| 30.12.2020 | 5,7191 | 6,0086 | 5,7191 | 5,8499 |