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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3783
KAPANIŞ 4,3398
En Düşük
DÜŞÜK 2,8643
En Yüksek
YÜKSEK 6,7836
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 5,8825 | 5,8825 | 5,8499 | 5,8499 |
| 04.01.2021 | 5,7892 | 5,7892 | 5,7425 | 5,7425 |
| 05.01.2021 | 5,7425 | 5,7425 | 5,7191 | 5,7191 |
| 06.01.2021 | 5,5557 | 5,5604 | 5,5557 | 5,5604 |
| 07.01.2021 | 5,9339 | 5,9339 | 5,7378 | 5,7378 |
| 10.01.2021 | 5,8872 | 5,8872 | 5,7378 | 5,7378 |
| 11.01.2021 | 5,6537 | 5,6537 | 5,6537 | 5,6537 |
| 12.01.2021 | 5,6537 | 5,6537 | 5,4857 | 5,4857 |
| 13.01.2021 | 5,6958 | 5,6958 | 5,509 | 5,5464 |
| 14.01.2021 | 5,5464 | 5,6024 | 5,5464 | 5,6024 |
| 17.01.2021 | 5,7378 | 5,7378 | 5,7378 | 5,7378 |
| 18.01.2021 | 5,7939 | 5,7939 | 5,7892 | 5,7892 |
| 19.01.2021 | 5,8405 | 5,8405 | 5,8358 | 5,8358 |
| 20.01.2021 | 5,8358 | 5,8358 | 5,6258 | 5,6351 |
| 21.01.2021 | 5,6491 | 5,6491 | 5,6351 | 5,6351 |
| 24.01.2021 | 5,6958 | 5,6958 | 5,6071 | 5,6071 |
| 25.01.2021 | 5,6491 | 6,1674 | 5,6491 | 6,1674 |
| 26.01.2021 | 6,7836 | 6,7836 | 5,5511 | 5,7144 |
| 27.01.2021 | 5,7238 | 6,284 | 5,7238 | 6,284 |
| 28.01.2021 | 6,7836 | 6,7836 | 6,3027 | 6,3027 |
| 31.01.2021 | 6,4895 | 6,4895 | 5,8358 | 5,8825 |
| 01.02.2021 | 5,976 | 5,976 | 5,976 | 5,976 |
| 02.02.2021 | 6,0693 | 6,0926 | 6,0319 | 6,0319 |
| 03.02.2021 | 5,8872 | 5,9292 | 5,8872 | 5,9292 |
| 04.02.2021 | 5,9292 | 6,4428 | 5,9292 | 6,2281 |
| 07.02.2021 | 6,7229 | 6,7229 | 6,5828 | 6,5828 |
| 08.02.2021 | 6,7229 | 6,7229 | 6,6061 | 6,6061 |
| 09.02.2021 | 6,6295 | 6,6295 | 6,0693 | 6,2374 |
| 10.02.2021 | 6,3868 | 6,3868 | 6,3447 | 6,3447 |
| 11.02.2021 | 6,3027 | 6,3027 | 5,9526 | 6,13 |
| 14.02.2021 | 6,1393 | 6,1393 | 6,1067 | 6,1067 |
| 15.02.2021 | 6,0926 | 6,0926 | 5,8358 | 5,9292 |
| 16.02.2021 | 5,9853 | 6,186 | 5,9853 | 6,186 |
| 17.02.2021 | 6,3027 | 6,3027 | 5,8546 | 5,976 |
| 18.02.2021 | 6,2514 | 6,2514 | 6,0693 | 6,0693 |
| 21.02.2021 | 6,256 | 6,256 | 5,976 | 6,1533 |
| 22.02.2021 | 6,0693 | 6,0693 | 5,976 | 5,976 |
| 23.02.2021 | 5,976 | 6,0693 | 5,9526 | 5,9526 |
| 24.02.2021 | 5,976 | 5,976 | 5,8358 | 5,8358 |
| 25.02.2021 | 5,2523 | 6,046 | 5,2523 | 6,0226 |
| 28.02.2021 | 5,976 | 6,3027 | 5,509 | 6,2093 |
| 01.03.2021 | 6,2093 | 6,2093 | 6,0506 | 6,0506 |
| 02.03.2021 | 6,0693 | 6,0693 | 6,046 | 6,046 |
| 03.03.2021 | 6,2093 | 6,2093 | 5,6537 | 6,0226 |
| 04.03.2021 | 5,9526 | 5,9526 | 5,9339 | 5,9339 |
| 07.03.2021 | 5,8358 | 5,9572 | 5,8358 | 5,9246 |
| 08.03.2021 | 5,8358 | 5,9012 | 5,8358 | 5,8965 |
| 09.03.2021 | 5,8965 | 5,8965 | 5,7892 | 5,7892 |
| 10.03.2021 | 5,7939 | 5,8358 | 5,7939 | 5,8312 |
| 11.03.2021 | 5,9432 | 5,9432 | 5,9246 | 5,9246 |
| 14.03.2021 | 5,8592 | 5,8592 | 5,8312 | 5,8312 |
| 15.03.2021 | 5,8592 | 5,9946 | 5,2523 | 5,8592 |
| 16.03.2021 | 5,6024 | 6,0226 | 5,6024 | 5,9246 |
| 17.03.2021 | 5,8779 | 5,8779 | 5,6725 | 5,6771 |
| 18.03.2021 | 5,8358 | 5,8358 | 5,6631 | 5,7798 |
| 21.03.2021 | 5,6024 | 5,6024 | 5,369 | 5,369 |
| 22.03.2021 | 5,3597 | 5,509 | 5,3597 | 5,509 |
| 23.03.2021 | 5,6631 | 6,0226 | 5,6631 | 6,0179 |
| 24.03.2021 | 6,116 | 6,116 | 5,6865 | 5,7892 |
| 25.03.2021 | 5,6865 | 5,6865 | 5,6818 | 5,6818 |
| 28.03.2021 | 5,7332 | 5,7332 | 5,5557 | 5,5557 |
| 29.03.2021 | 5,0888 | 5,4157 | 5,0888 | 5,4157 |
| 30.03.2021 | 5,4157 | 5,4157 | 5,1543 | 5,3737 |
| 31.03.2021 | 5,3643 | 5,439 | 5,3643 | 5,439 |
| 01.04.2021 | 5,439 | 5,4437 | 5,439 | 5,439 |
| 04.04.2021 | 5,369 | 5,369 | 5,1402 | 5,2383 |
| 05.04.2021 | 5,2383 | 5,2383 | 5,1355 | 5,1355 |
| 06.04.2021 | 5,1355 | 5,1402 | 5,1355 | 5,1402 |
| 07.04.2021 | 5,2289 | 5,2289 | 5,1822 | 5,1822 |
| 08.04.2021 | 5,1962 | 5,1962 | 5,1355 | 5,1355 |
| 11.04.2021 | 5,0422 | 5,0422 | 4,8181 | 4,8508 |
| 12.04.2021 | 4,8508 | 4,8508 | 4,4819 | 4,664 |
| 13.04.2021 | 4,664 | 4,6687 | 4,664 | 4,6687 |
| 14.04.2021 | 4,8508 | 4,8508 | 4,8461 | 4,8461 |
| 15.04.2021 | 4,8415 | 4,8415 | 4,6453 | 4,6453 |
| 18.04.2021 | 4,7854 | 4,7854 | 4,2719 | 4,4423 |
| 19.04.2021 | 4,3885 | 4,3885 | 4,2719 | 4,2742 |
| 20.04.2021 | 4,2018 | 4,2018 | 4,1738 | 4,1738 |
| 21.04.2021 | 4,1621 | 4,1645 | 4,1551 | 4,1645 |
| 25.04.2021 | 4,1551 | 4,524 | 4,1551 | 4,524 |
| 26.04.2021 | 4,5287 | 4,6687 | 4,5287 | 4,6664 |
| 27.04.2021 | 4,8087 | 5,1309 | 4,8087 | 5,0608 |
| 28.04.2021 | 5,1122 | 5,1122 | 4,678 | 5,0188 |
| 29.04.2021 | 4,9022 | 4,9022 | 4,8415 | 4,8461 |
| 02.05.2021 | 4,8415 | 4,8415 | 4,4376 | 4,5706 |
| 03.05.2021 | 4,5753 | 4,7154 | 4,5753 | 4,6687 |
| 04.05.2021 | 4,6734 | 4,6734 | 4,4843 | 4,4913 |
| 05.05.2021 | 4,4936 | 4,5987 | 4,4936 | 4,5987 |
| 06.05.2021 | 4,5893 | 4,5893 | 4,5287 | 4,5287 |
| 09.05.2021 | 4,5753 | 4,5753 | 4,5287 | 4,5287 |
| 10.05.2021 | 4,4516 | 4,4819 | 4,3419 | 4,3419 |
| 11.05.2021 | 4,3419 | 4,3932 | 4,3419 | 4,3932 |
| 16.05.2021 | 4,5753 | 4,8321 | 4,5753 | 4,8321 |
| 17.05.2021 | 5,1355 | 5,1355 | 4,8415 | 4,8415 |
| 19.05.2021 | 4,8415 | 4,8415 | 4,5053 | 4,748 |
| 20.05.2021 | 4,7947 | 4,7947 | 4,6687 | 4,6687 |
| 23.05.2021 | 4,6687 | 4,6687 | 4,4352 | 4,461 |
| 24.05.2021 | 4,4656 | 4,468 | 4,4656 | 4,4656 |
| 25.05.2021 | 4,4352 | 4,4423 | 4,4352 | 4,4423 |
| 26.05.2021 | 4,3885 | 4,4423 | 4,3885 | 4,4399 |
| 27.05.2021 | 4,447 | 4,4936 | 4,447 | 4,4539 |
| 30.05.2021 | 4,4539 | 4,4819 | 4,4539 | 4,4539 |
| 31.05.2021 | 4,4703 | 4,4703 | 4,3839 | 4,3839 |
| 01.06.2021 | 4,3419 | 4,3419 | 4,2392 | 4,2392 |
| 02.06.2021 | 4,2812 | 4,3419 | 4,2812 | 4,3419 |
| 03.06.2021 | 4,5684 | 4,5684 | 4,2742 | 4,2789 |
| 06.06.2021 | 4,2952 | 4,2999 | 4,2952 | 4,2999 |
| 07.06.2021 | 4,3606 | 4,3606 | 4,0735 | 4,3302 |
| 08.06.2021 | 4,4329 | 4,4329 | 4,3885 | 4,3885 |
| 09.06.2021 | 4,3863 | 4,3863 | 4,3442 | 4,3442 |
| 10.06.2021 | 4,762 | 4,762 | 4,2999 | 4,2999 |
| 13.06.2021 | 4,1364 | 4,2929 | 4,1364 | 4,2275 |
| 14.06.2021 | 4,2368 | 4,2368 | 4,2252 | 4,2275 |
| 15.06.2021 | 4,2275 | 4,2275 | 4,2065 | 4,2065 |
| 16.06.2021 | 4,2275 | 4,2368 | 4,2275 | 4,2368 |
| 17.06.2021 | 4,2485 | 4,2485 | 4,2018 | 4,2018 |
| 20.06.2021 | 4,1925 | 4,1925 | 4,0851 | 4,0851 |
| 21.06.2021 | 4,0781 | 4,0781 | 4,0244 | 4,0244 |
| 22.06.2021 | 4,1925 | 4,2952 | 4,1925 | 4,2929 |
| 23.06.2021 | 4,4352 | 4,4352 | 4,1528 | 4,2462 |
| 24.06.2021 | 4,2952 | 4,2952 | 4,1971 | 4,1971 |
| 27.06.2021 | 4,3816 | 4,3816 | 4,0851 | 4,0851 |
| 28.06.2021 | 4,1949 | 4,1949 | 3,9217 | 4,0781 |
| 29.06.2021 | 4,0361 | 4,0361 | 4,0314 | 4,0314 |
| 30.06.2021 | 4,0338 | 4,0524 | 4,0338 | 4,0524 |
| 01.07.2021 | 4,0384 | 4,0524 | 4,0384 | 4,0524 |
| 04.07.2021 | 4,3185 | 4,3185 | 4,0524 | 4,0524 |
| 05.07.2021 | 4,1458 | 4,1458 | 4,1458 | 4,1458 |
| 06.07.2021 | 4,1458 | 4,1458 | 4,0571 | 4,0571 |
| 07.07.2021 | 4,0571 | 4,0617 | 4,0571 | 4,0594 |
| 08.07.2021 | 4,0617 | 4,0617 | 4,0151 | 4,0151 |
| 11.07.2021 | 4,0151 | 4,0151 | 3,8796 | 3,8821 |
| 12.07.2021 | 3,8821 | 3,8891 | 3,8821 | 3,8821 |
| 13.07.2021 | 3,9917 | 4,0174 | 3,9917 | 4,0174 |
| 15.07.2021 | 4,1038 | 4,1038 | 4,0104 | 4,0104 |
| 18.07.2021 | 4,0151 | 4,0151 | 4,0151 | 4,0151 |
| 25.07.2021 | 4,1528 | 4,1528 | 3,9614 | 3,9614 |
| 26.07.2021 | 3,9264 | 3,9264 | 3,9264 | 3,9264 |
| 27.07.2021 | 3,8867 | 3,8867 | 3,8867 | 3,8867 |
| 28.07.2021 | 3,9264 | 3,9264 | 3,9194 | 3,9194 |
| 29.07.2021 | 3,9194 | 3,9194 | 3,9194 | 3,9194 |
| 01.08.2021 | 3,9194 | 3,931 | 3,9194 | 3,9264 |
| 02.08.2021 | 3,9661 | 3,9661 | 3,8284 | 3,8284 |
| 03.08.2021 | 3,9287 | 3,9287 | 3,7349 | 3,7373 |
| 04.08.2021 | 3,7349 | 3,826 | 3,7349 | 3,826 |
| 05.08.2021 | 3,8284 | 3,8284 | 3,7349 | 3,7349 |
| 08.08.2021 | 3,7816 | 3,7816 | 3,3614 | 3,4618 |
| 09.08.2021 | 3,6556 | 3,6556 | 3,6556 | 3,6556 |
| 10.08.2021 | 3,6556 | 3,6556 | 3,5015 | 3,5015 |
| 11.08.2021 | 3,5015 | 3,5482 | 3,5015 | 3,5482 |
| 12.08.2021 | 3,5482 | 3,6089 | 3,5482 | 3,5482 |
| 15.08.2021 | 3,7116 | 3,7116 | 3,5015 | 3,5482 |
| 16.08.2021 | 3,6882 | 3,6882 | 3,6416 | 3,6416 |
| 17.08.2021 | 3,5902 | 3,5902 | 3,5482 | 3,5482 |
| 18.08.2021 | 3,6369 | 3,6369 | 3,5949 | 3,5949 |
| 19.08.2021 | 3,5902 | 3,5902 | 3,5459 | 3,5459 |
| 22.08.2021 | 3,5459 | 3,5459 | 3,5015 | 3,5015 |
| 23.08.2021 | 3,4852 | 3,4852 | 3,4455 | 3,4549 |
| 24.08.2021 | 3,4549 | 3,4549 | 3,2681 | 3,4268 |
| 25.08.2021 | 3,4058 | 3,4058 | 3,3335 | 3,3335 |
| 26.08.2021 | 3,3614 | 3,3614 | 3,2914 | 3,3241 |
| 30.08.2021 | 3,3614 | 3,3614 | 3,3358 | 3,3358 |
| 31.08.2021 | 3,3288 | 3,3288 | 3,3078 | 3,3078 |
| 01.09.2021 | 3,3078 | 3,5575 | 3,3078 | 3,5575 |
| 02.09.2021 | 3,5575 | 3,5575 | 3,3614 | 3,3614 |
| 05.09.2021 | 3,3848 | 3,3848 | 3,3381 | 3,3474 |
| 06.09.2021 | 3,3381 | 3,3381 | 3,3171 | 3,3171 |
| 07.09.2021 | 3,3171 | 3,3171 | 3,2681 | 3,2914 |
| 08.09.2021 | 3,2914 | 3,3848 | 3,2914 | 3,3801 |
| 09.09.2021 | 3,3685 | 3,3685 | 3,3078 | 3,3101 |
| 12.09.2021 | 3,3335 | 3,3335 | 3,2681 | 3,2914 |
| 13.09.2021 | 3,2914 | 3,2914 | 3,17 | 3,17 |
| 14.09.2021 | 3,17 | 3,17 | 3,17 | 3,17 |
| 15.09.2021 | 3,17 | 3,17 | 3,114 | 3,114 |
| 16.09.2021 | 3,114 | 3,114 | 3,0674 | 3,0674 |
| 19.09.2021 | 3,2728 | 3,2728 | 3,0814 | 3,1724 |
| 20.09.2021 | 3,1724 | 3,1724 | 3,1514 | 3,1514 |
| 21.09.2021 | 3,142 | 3,1514 | 3,142 | 3,1514 |
| 22.09.2021 | 3,2681 | 3,3147 | 3,2588 | 3,2588 |
| 23.09.2021 | 3,2588 | 3,2588 | 3,128 | 3,1327 |
| 26.09.2021 | 3,1747 | 3,1747 | 3,0883 | 3,0883 |
| 27.09.2021 | 3,1747 | 3,1747 | 3,17 | 3,17 |
| 28.09.2021 | 3,1864 | 3,1864 | 3,0814 | 3,1257 |
| 29.09.2021 | 3,1747 | 3,1747 | 3,1724 | 3,1724 |
| 30.09.2021 | 3,2914 | 3,2914 | 3,2214 | 3,2214 |
| 03.10.2021 | 3,2914 | 3,2914 | 3,2097 | 3,2097 |
| 04.10.2021 | 3,2214 | 3,2214 | 3,2097 | 3,2097 |
| 05.10.2021 | 3,2027 | 3,2027 | 3,114 | 3,114 |
| 06.10.2021 | 3,0814 | 3,128 | 3,0814 | 3,128 |
| 07.10.2021 | 3,1304 | 3,1514 | 3,1304 | 3,1514 |
| 10.10.2021 | 3,0814 | 3,114 | 3,0814 | 3,114 |
| 11.10.2021 | 3,0907 | 3,0907 | 2,9693 | 3,0463 |
| 12.10.2021 | 3,0346 | 3,1747 | 3,0346 | 3,0883 |
| 13.10.2021 | 3,0346 | 3,1747 | 3,0346 | 3,0393 |
| 14.10.2021 | 3,0744 | 3,1607 | 2,9016 | 3,1047 |
| 17.10.2021 | 3,0346 | 3,0486 | 3,0346 | 3,0486 |
| 18.10.2021 | 3,0814 | 3,1047 | 3,058 | 3,058 |
| 19.10.2021 | 3,0486 | 3,0486 | 2,9926 | 2,9926 |
| 20.10.2021 | 2,9926 | 2,995 | 2,9926 | 2,995 |
| 21.10.2021 | 3,1023 | 3,1023 | 2,995 | 2,995 |
| 24.10.2021 | 3,1047 | 3,1047 | 2,9856 | 2,9856 |
| 25.10.2021 | 2,9926 | 2,9926 | 2,9833 | 2,9833 |
| 26.10.2021 | 2,9879 | 3,0767 | 2,9879 | 3,0744 |
| 27.10.2021 | 3,0814 | 3,0907 | 3,0814 | 3,0907 |
| 31.10.2021 | 3,058 | 3,058 | 2,9903 | 2,9903 |
| 01.11.2021 | 2,9903 | 2,9903 | 2,9879 | 2,9879 |
| 02.11.2021 | 2,9879 | 2,9879 | 2,9226 | 2,9226 |
| 03.11.2021 | 2,9413 | 3,0113 | 2,9413 | 3,0113 |
| 04.11.2021 | 3,0113 | 3,0113 | 2,995 | 2,995 |
| 07.11.2021 | 2,995 | 3,0463 | 2,995 | 3,0463 |
| 08.11.2021 | 3,1047 | 3,1211 | 3,1047 | 3,1164 |
| 09.11.2021 | 3,1117 | 3,1117 | 2,9926 | 3,0137 |
| 10.11.2021 | 3,0043 | 3,0043 | 2,9926 | 2,9926 |
| 11.11.2021 | 3,0557 | 3,0557 | 2,9879 | 2,9879 |
| 14.11.2021 | 2,9786 | 3,058 | 2,9786 | 3,058 |
| 15.11.2021 | 3,058 | 3,058 | 2,9879 | 3,0043 |
| 16.11.2021 | 3,0067 | 3,0533 | 2,9856 | 2,9856 |
| 17.11.2021 | 2,9879 | 2,9879 | 2,8643 | 2,9506 |
| 18.11.2021 | 2,9506 | 2,9506 | 2,9319 | 2,9483 |
| 21.11.2021 | 2,9483 | 2,9506 | 2,9413 | 2,9483 |
| 22.11.2021 | 2,9483 | 2,9739 | 2,9483 | 2,9483 |
| 23.11.2021 | 2,9646 | 2,9646 | 2,9553 | 2,9646 |
| 24.11.2021 | 2,9623 | 2,9623 | 2,9576 | 2,96 |
| 25.11.2021 | 3,0043 | 3,0043 | 2,9693 | 2,9926 |
| 28.11.2021 | 3,0346 | 3,0346 | 3,0346 | 3,0346 |
| 29.11.2021 | 3,0463 | 3,156 | 3,0463 | 3,156 |
| 30.11.2021 | 3,2214 | 3,4712 | 3,2214 | 3,4712 |
| 01.12.2021 | 3,8167 | 3,8167 | 3,8167 | 3,8167 |
| 02.12.2021 | 4,1971 | 4,1971 | 4,1971 | 4,1971 |
| 05.12.2021 | 4,615 | 4,615 | 4,615 | 4,615 |
| 06.12.2021 | 5,0748 | 5,0748 | 4,9255 | 4,9255 |
| 07.12.2021 | 4,4329 | 4,4329 | 4,4329 | 4,4329 |
| 08.12.2021 | 3,9917 | 4,3349 | 3,9917 | 4,3349 |
| 09.12.2021 | 4,2438 | 4,2485 | 4,2438 | 4,2485 |
| 12.12.2021 | 4,2485 | 4,2485 | 4,1318 | 4,1318 |
| 13.12.2021 | 4,1084 | 4,1084 | 3,7186 | 3,8284 |
| 14.12.2021 | 3,9754 | 3,9754 | 3,6486 | 3,6486 |
| 15.12.2021 | 3,7093 | 3,7093 | 3,6882 | 3,6906 |
| 16.12.2021 | 3,6906 | 4,0594 | 3,6906 | 3,6906 |
| 19.12.2021 | 3,3825 | 4,0594 | 3,3825 | 4,0431 |
| 20.12.2021 | 4,2018 | 4,2018 | 3,7513 | 3,8703 |
| 21.12.2021 | 3,8703 | 4,0151 | 3,8703 | 4,0151 |
| 22.12.2021 | 4,0151 | 4,0151 | 3,7326 | 3,7326 |
| 23.12.2021 | 3,7536 | 3,7536 | 3,6649 | 3,6649 |
| 26.12.2021 | 3,6766 | 4,0314 | 3,6766 | 4,0314 |
| 27.12.2021 | 4,0314 | 4,0501 | 3,7653 | 3,7653 |
| 28.12.2021 | 3,8984 | 3,8984 | 3,7396 | 3,7396 |
| 29.12.2021 | 3,8493 | 3,8493 | 3,7396 | 3,84 |
| 30.12.2021 | 3,8377 | 3,8377 | 3,7816 | 3,7816 |