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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7497
KAPANIŞ 3,7379
En Düşük
DÜŞÜK 2,9553
En Yüksek
YÜKSEK 6,1674
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,833 | 3,8353 | 3,833 | 3,8353 |
| 03.01.2022 | 3,8353 | 3,8377 | 3,5249 | 3,6299 |
| 04.01.2022 | 3,6416 | 3,6416 | 3,5715 | 3,5996 |
| 05.01.2022 | 3,6042 | 3,6533 | 3,6042 | 3,6416 |
| 06.01.2022 | 3,6812 | 3,8891 | 3,6812 | 3,8891 |
| 09.01.2022 | 4,2018 | 4,2018 | 4,2018 | 4,2018 |
| 10.01.2022 | 4,3185 | 4,3185 | 3,861 | 3,9684 |
| 11.01.2022 | 3,9684 | 3,9684 | 3,8821 | 3,9217 |
| 12.01.2022 | 3,945 | 4,1318 | 3,945 | 4,1318 |
| 13.01.2022 | 4,2508 | 4,545 | 4,2508 | 4,545 |
| 16.01.2022 | 4,9955 | 4,9955 | 4,9955 | 4,9955 |
| 17.01.2022 | 4,8041 | 4,8041 | 4,4959 | 4,4959 |
| 18.01.2022 | 4,0781 | 4,4959 | 4,0781 | 4,4959 |
| 19.01.2022 | 4,3396 | 4,3396 | 4,1551 | 4,1551 |
| 20.01.2022 | 4,1412 | 4,1412 | 4,0781 | 4,0805 |
| 23.01.2022 | 4,0805 | 4,0805 | 3,8073 | 3,8073 |
| 24.01.2022 | 3,6812 | 3,875 | 3,6812 | 3,8657 |
| 25.01.2022 | 3,868 | 3,8867 | 3,868 | 3,8867 |
| 26.01.2022 | 3,8914 | 3,91 | 3,8914 | 3,91 |
| 27.01.2022 | 3,917 | 3,931 | 3,917 | 3,9264 |
| 30.01.2022 | 3,9264 | 3,9264 | 3,6416 | 3,7489 |
| 31.01.2022 | 3,7489 | 3,7489 | 3,7467 | 3,7467 |
| 01.02.2022 | 3,868 | 4,1084 | 3,868 | 3,868 |
| 02.02.2022 | 3,7607 | 3,8517 | 3,7607 | 3,7816 |
| 03.02.2022 | 3,7653 | 4,0268 | 3,7653 | 3,8307 |
| 06.02.2022 | 3,9637 | 3,9637 | 3,763 | 3,763 |
| 07.02.2022 | 3,8284 | 3,8284 | 3,763 | 3,763 |
| 08.02.2022 | 3,7723 | 3,7723 | 3,7116 | 3,7116 |
| 09.02.2022 | 3,7116 | 3,7583 | 3,7116 | 3,7163 |
| 10.02.2022 | 3,6929 | 3,7467 | 3,6929 | 3,7443 |
| 13.02.2022 | 3,7536 | 3,7536 | 3,6766 | 3,6766 |
| 14.02.2022 | 3,6766 | 3,714 | 3,6766 | 3,714 |
| 15.02.2022 | 3,714 | 3,7419 | 3,6719 | 3,7186 |
| 16.02.2022 | 3,6416 | 3,7489 | 3,6416 | 3,6416 |
| 17.02.2022 | 3,6019 | 3,6066 | 3,6019 | 3,6066 |
| 20.02.2022 | 3,6882 | 3,6882 | 3,6882 | 3,6882 |
| 21.02.2022 | 3,7233 | 3,7233 | 3,6112 | 3,6112 |
| 22.02.2022 | 3,6135 | 3,6182 | 3,6135 | 3,6182 |
| 23.02.2022 | 3,5249 | 3,5249 | 3,2564 | 3,2564 |
| 24.02.2022 | 3,254 | 3,3521 | 3,254 | 3,3521 |
| 27.02.2022 | 3,3568 | 3,3568 | 3,2681 | 3,2681 |
| 28.02.2022 | 3,3848 | 3,3848 | 3,2564 | 3,2564 |
| 01.03.2022 | 3,163 | 3,3147 | 3,163 | 3,2751 |
| 02.03.2022 | 3,2681 | 3,2914 | 3,2681 | 3,2728 |
| 03.03.2022 | 3,2774 | 3,2914 | 3,2681 | 3,2914 |
| 06.03.2022 | 3,2774 | 3,2774 | 3,24 | 3,24 |
| 07.03.2022 | 3,2214 | 3,2214 | 3,2214 | 3,2214 |
| 08.03.2022 | 3,2121 | 3,3007 | 3,2121 | 3,3007 |
| 09.03.2022 | 3,3241 | 3,3638 | 3,3241 | 3,3638 |
| 10.03.2022 | 3,2798 | 3,3007 | 3,2798 | 3,3007 |
| 13.03.2022 | 3,3544 | 3,3544 | 3,3521 | 3,3521 |
| 14.03.2022 | 3,2681 | 3,2681 | 3,2447 | 3,2564 |
| 15.03.2022 | 3,3521 | 3,3521 | 3,2658 | 3,2681 |
| 16.03.2022 | 3,2681 | 3,3428 | 3,2681 | 3,3428 |
| 17.03.2022 | 3,3848 | 3,3848 | 3,3428 | 3,3428 |
| 20.03.2022 | 3,3614 | 3,3614 | 3,3428 | 3,3428 |
| 21.03.2022 | 3,4455 | 3,4455 | 3,4408 | 3,4455 |
| 22.03.2022 | 3,4455 | 3,4455 | 3,3195 | 3,3848 |
| 23.03.2022 | 3,4081 | 3,4549 | 3,4081 | 3,4549 |
| 24.03.2022 | 3,5155 | 3,5155 | 3,3895 | 3,3895 |
| 27.03.2022 | 3,4081 | 3,4081 | 3,3614 | 3,3685 |
| 28.03.2022 | 3,3381 | 3,3614 | 3,3381 | 3,3568 |
| 29.03.2022 | 3,3544 | 3,4081 | 3,3544 | 3,4081 |
| 30.03.2022 | 3,5015 | 3,5015 | 3,4315 | 3,4315 |
| 31.03.2022 | 3,3848 | 3,3848 | 3,2914 | 3,3451 |
| 03.04.2022 | 3,3451 | 3,3614 | 3,3451 | 3,3614 |
| 04.04.2022 | 3,3848 | 3,3848 | 3,3147 | 3,3147 |
| 05.04.2022 | 3,3381 | 3,3381 | 3,2914 | 3,2914 |
| 06.04.2022 | 3,2937 | 3,2937 | 3,2704 | 3,2704 |
| 07.04.2022 | 3,3381 | 3,4828 | 3,3381 | 3,4828 |
| 10.04.2022 | 3,4922 | 3,4922 | 3,4549 | 3,4549 |
| 11.04.2022 | 3,4549 | 3,4549 | 3,4339 | 3,4408 |
| 12.04.2022 | 3,4595 | 3,4595 | 3,4455 | 3,4455 |
| 13.04.2022 | 3,4549 | 3,4549 | 3,4081 | 3,4081 |
| 14.04.2022 | 3,3451 | 3,4081 | 3,3451 | 3,3895 |
| 17.04.2022 | 3,3895 | 3,4479 | 3,3895 | 3,4479 |
| 18.04.2022 | 3,4432 | 3,4432 | 3,4432 | 3,4432 |
| 19.04.2022 | 3,4455 | 3,4455 | 3,3895 | 3,3895 |
| 20.04.2022 | 3,4595 | 3,5109 | 3,4595 | 3,5109 |
| 21.04.2022 | 3,5249 | 3,5249 | 3,3708 | 3,4712 |
| 24.04.2022 | 3,4081 | 3,4081 | 3,3754 | 3,3848 |
| 25.04.2022 | 3,4081 | 3,4081 | 3,3451 | 3,3451 |
| 26.04.2022 | 3,3428 | 3,3428 | 3,2681 | 3,2681 |
| 27.04.2022 | 3,3474 | 3,3474 | 3,2798 | 3,2798 |
| 28.04.2022 | 3,3265 | 3,3265 | 3,2447 | 3,3054 |
| 04.05.2022 | 3,4058 | 3,4058 | 3,3614 | 3,3661 |
| 05.05.2022 | 3,3661 | 3,3848 | 3,3614 | 3,3614 |
| 08.05.2022 | 3,3661 | 3,3661 | 3,2681 | 3,2728 |
| 09.05.2022 | 3,2774 | 3,3591 | 3,2774 | 3,3125 |
| 10.05.2022 | 3,2798 | 3,2798 | 3,2681 | 3,2681 |
| 11.05.2022 | 3,2214 | 3,2214 | 3,1677 | 3,1677 |
| 12.05.2022 | 3,1514 | 3,163 | 3,1514 | 3,163 |
| 15.05.2022 | 3,163 | 3,3474 | 3,163 | 3,2914 |
| 16.05.2022 | 3,2214 | 3,2447 | 3,1164 | 3,2447 |
| 17.05.2022 | 3,2425 | 3,2425 | 3,1257 | 3,1327 |
| 19.05.2022 | 3,1537 | 3,1747 | 3,1537 | 3,1747 |
| 22.05.2022 | 3,1747 | 3,1747 | 3,1397 | 3,142 |
| 23.05.2022 | 3,2214 | 3,2214 | 3,1514 | 3,1514 |
| 24.05.2022 | 3,065 | 3,2214 | 3,065 | 3,1771 |
| 25.05.2022 | 3,1607 | 3,1607 | 3,1537 | 3,1537 |
| 26.05.2022 | 3,1724 | 3,2074 | 3,1724 | 3,2074 |
| 29.05.2022 | 3,114 | 3,2447 | 3,114 | 3,2425 |
| 30.05.2022 | 3,2191 | 3,2191 | 3,142 | 3,1514 |
| 31.05.2022 | 3,1514 | 3,1514 | 3,1514 | 3,1514 |
| 01.06.2022 | 3,1584 | 3,1747 | 3,1584 | 3,1747 |
| 02.06.2022 | 3,1771 | 3,1771 | 3,142 | 3,1771 |
| 05.06.2022 | 3,1793 | 3,1793 | 3,128 | 3,128 |
| 06.06.2022 | 3,128 | 3,1747 | 3,128 | 3,1584 |
| 07.06.2022 | 3,1257 | 3,128 | 3,1257 | 3,1257 |
| 08.06.2022 | 3,1257 | 3,1514 | 3,1257 | 3,149 |
| 09.06.2022 | 3,1467 | 3,1467 | 3,0744 | 3,1327 |
| 12.06.2022 | 3,1327 | 3,1327 | 3,1047 | 3,1047 |
| 13.06.2022 | 3,1047 | 3,1047 | 3,1 | 3,1 |
| 14.06.2022 | 3,0953 | 3,0977 | 3,0953 | 3,0977 |
| 15.06.2022 | 3,1233 | 3,1233 | 3,0463 | 3,0463 |
| 16.06.2022 | 3,0346 | 3,0814 | 3,0346 | 3,0814 |
| 19.06.2022 | 3,0814 | 3,1023 | 3,0814 | 3,1023 |
| 20.06.2022 | 3,1 | 3,1 | 3,0907 | 3,0953 |
| 21.06.2022 | 3,0953 | 3,0953 | 3,086 | 3,086 |
| 22.06.2022 | 3,093 | 3,093 | 3,0814 | 3,0814 |
| 23.06.2022 | 3,079 | 3,079 | 3,03 | 3,03 |
| 26.06.2022 | 2,9646 | 3,0113 | 2,9646 | 3,0067 |
| 27.06.2022 | 3,0113 | 3,016 | 3,0113 | 3,0113 |
| 28.06.2022 | 3,0557 | 3,0557 | 3,0533 | 3,0533 |
| 29.06.2022 | 3,051 | 3,051 | 2,967 | 3,0067 |
| 30.06.2022 | 3,0067 | 3,0067 | 2,9879 | 2,9879 |
| 03.07.2022 | 2,9879 | 2,9879 | 2,967 | 2,967 |
| 04.07.2022 | 3,0346 | 3,0346 | 2,9879 | 2,9879 |
| 05.07.2022 | 2,9879 | 2,9879 | 2,9763 | 2,9763 |
| 06.07.2022 | 2,9879 | 2,9879 | 2,9786 | 2,9879 |
| 07.07.2022 | 3,03 | 3,03 | 3,0207 | 3,0207 |
| 12.07.2022 | 3,0323 | 3,0323 | 3,0043 | 3,0043 |
| 13.07.2022 | 2,995 | 2,995 | 2,9716 | 2,9739 |
| 17.07.2022 | 2,9786 | 2,9786 | 2,9693 | 2,9693 |
| 18.07.2022 | 3,023 | 3,023 | 2,9879 | 2,9879 |
| 19.07.2022 | 3,0137 | 3,0137 | 2,9553 | 2,9553 |
| 20.07.2022 | 2,9809 | 2,9809 | 2,9763 | 2,9763 |
| 21.07.2022 | 2,9879 | 2,9973 | 2,9879 | 2,995 |
| 24.07.2022 | 3,009 | 3,0744 | 3,009 | 3,0744 |
| 25.07.2022 | 3,0814 | 3,0814 | 3,0814 | 3,0814 |
| 26.07.2022 | 3,0814 | 3,1093 | 3,0814 | 3,1093 |
| 27.07.2022 | 3,2004 | 3,3895 | 3,2004 | 3,3895 |
| 28.07.2022 | 3,4549 | 3,4665 | 3,4549 | 3,4665 |
| 31.07.2022 | 3,3335 | 3,4105 | 3,3335 | 3,3848 |
| 01.08.2022 | 3,2658 | 3,3147 | 3,2658 | 3,3147 |
| 02.08.2022 | 3,3381 | 3,3381 | 3,2237 | 3,3125 |
| 03.08.2022 | 3,3614 | 3,3614 | 3,3147 | 3,3147 |
| 04.08.2022 | 3,3708 | 3,3708 | 3,3544 | 3,3544 |
| 07.08.2022 | 3,4012 | 3,4012 | 3,3754 | 3,3754 |
| 08.08.2022 | 3,4572 | 3,4572 | 3,3614 | 3,4315 |
| 09.08.2022 | 3,4081 | 3,4081 | 3,2494 | 3,3661 |
| 10.08.2022 | 3,3614 | 3,3988 | 3,3428 | 3,3988 |
| 11.08.2022 | 3,3825 | 3,4549 | 3,3708 | 3,4525 |
| 14.08.2022 | 3,4549 | 3,4549 | 3,3381 | 3,4479 |
| 15.08.2022 | 3,4408 | 3,4408 | 3,3895 | 3,3988 |
| 16.08.2022 | 3,3988 | 3,3988 | 3,3147 | 3,3147 |
| 17.08.2022 | 3,3147 | 3,3614 | 3,3147 | 3,3614 |
| 18.08.2022 | 3,3614 | 3,3614 | 3,2681 | 3,2681 |
| 21.08.2022 | 3,2681 | 3,3544 | 3,2681 | 3,3544 |
| 22.08.2022 | 3,3544 | 3,5015 | 3,3544 | 3,5015 |
| 23.08.2022 | 3,5015 | 3,6696 | 3,5015 | 3,6696 |
| 24.08.2022 | 3,8703 | 4,0361 | 3,8703 | 4,0361 |
| 25.08.2022 | 4,4352 | 4,4352 | 3,8703 | 3,8843 |
| 28.08.2022 | 3,8843 | 3,8843 | 3,7023 | 3,7023 |
| 30.08.2022 | 3,5949 | 3,6346 | 3,5949 | 3,6346 |
| 31.08.2022 | 3,6416 | 3,8447 | 3,6416 | 3,7723 |
| 01.09.2022 | 3,5762 | 3,8284 | 3,5762 | 3,8284 |
| 04.09.2022 | 3,7349 | 3,8284 | 3,714 | 3,714 |
| 05.09.2022 | 3,8284 | 3,8284 | 3,6393 | 3,6416 |
| 06.09.2022 | 3,812 | 3,812 | 3,7349 | 3,7489 |
| 07.09.2022 | 3,7489 | 3,8914 | 3,7489 | 3,875 |
| 08.09.2022 | 3,9637 | 3,987 | 3,9637 | 3,987 |
| 11.09.2022 | 4,1925 | 4,3839 | 4,1925 | 4,3839 |
| 12.09.2022 | 4,4119 | 4,4819 | 4,2018 | 4,2018 |
| 13.09.2022 | 3,9661 | 3,9661 | 3,7816 | 3,9661 |
| 14.09.2022 | 3,9964 | 3,9964 | 3,9217 | 3,9217 |
| 15.09.2022 | 3,9007 | 3,9007 | 3,875 | 3,875 |
| 18.09.2022 | 3,8774 | 3,8774 | 3,812 | 3,8143 |
| 19.09.2022 | 3,9474 | 3,9474 | 3,756 | 3,9357 |
| 20.09.2022 | 3,8703 | 3,8727 | 3,8703 | 3,8727 |
| 21.09.2022 | 3,8821 | 3,8821 | 3,7863 | 3,8821 |
| 22.09.2022 | 3,8214 | 3,8377 | 3,8214 | 3,8377 |
| 25.09.2022 | 3,8377 | 3,9684 | 3,8377 | 3,9661 |
| 26.09.2022 | 3,9661 | 3,9661 | 3,8353 | 3,8377 |
| 27.09.2022 | 3,8984 | 3,8984 | 3,5622 | 3,5622 |
| 28.09.2022 | 3,7443 | 3,7443 | 3,5762 | 3,5949 |
| 29.09.2022 | 3,6766 | 3,6766 | 3,6696 | 3,6766 |
| 02.10.2022 | 3,6812 | 3,7349 | 3,6812 | 3,7349 |
| 03.10.2022 | 3,7349 | 3,7349 | 3,6275 | 3,6275 |
| 04.10.2022 | 3,6275 | 3,6275 | 3,5529 | 3,5552 |
| 05.10.2022 | 3,5482 | 3,5529 | 3,5482 | 3,5529 |
| 06.10.2022 | 3,6929 | 3,6929 | 3,5482 | 3,5575 |
| 09.10.2022 | 3,6393 | 3,6393 | 3,6229 | 3,6229 |
| 10.10.2022 | 3,5693 | 3,5949 | 3,5693 | 3,5926 |
| 11.10.2022 | 3,6275 | 3,6275 | 3,4758 | 3,4758 |
| 12.10.2022 | 3,5249 | 3,6159 | 3,5249 | 3,6159 |
| 13.10.2022 | 3,5762 | 3,6626 | 3,5762 | 3,6626 |
| 16.10.2022 | 3,6416 | 3,8236 | 3,6416 | 3,8236 |
| 17.10.2022 | 3,8236 | 3,8236 | 3,6299 | 3,6649 |
| 18.10.2022 | 3,6672 | 3,714 | 3,6672 | 3,6882 |
| 19.10.2022 | 3,714 | 3,714 | 3,7116 | 3,7116 |
| 20.10.2022 | 3,6882 | 3,6929 | 3,6882 | 3,6929 |
| 23.10.2022 | 3,6929 | 3,8423 | 3,6929 | 3,84 |
| 24.10.2022 | 3,9428 | 3,9428 | 3,8821 | 3,8821 |
| 25.10.2022 | 3,8821 | 3,8821 | 3,875 | 3,875 |
| 26.10.2022 | 3,875 | 3,875 | 3,8096 | 3,8096 |
| 27.10.2022 | 4,1551 | 4,1551 | 4,1551 | 4,1551 |
| 30.10.2022 | 4,1528 | 4,1528 | 3,9194 | 4,0034 |
| 31.10.2022 | 4,0501 | 4,0547 | 4,0501 | 4,0547 |
| 01.11.2022 | 4,0641 | 4,0641 | 3,8517 | 3,8517 |
| 02.11.2022 | 3,8633 | 4,2368 | 3,8633 | 4,2368 |
| 03.11.2022 | 4,4819 | 4,4819 | 4,4656 | 4,4656 |
| 06.11.2022 | 4,4866 | 4,4866 | 4,4376 | 4,4376 |
| 07.11.2022 | 4,4376 | 4,4376 | 4,0968 | 4,4329 |
| 08.11.2022 | 4,1318 | 4,2135 | 4,1318 | 4,2135 |
| 09.11.2022 | 4,1388 | 4,1435 | 4,1388 | 4,1435 |
| 10.11.2022 | 4,3396 | 4,3396 | 4,1598 | 4,2812 |
| 13.11.2022 | 4,2695 | 4,2695 | 4,2018 | 4,2578 |
| 14.11.2022 | 4,2952 | 4,2952 | 4,2765 | 4,2765 |
| 15.11.2022 | 4,2765 | 4,2765 | 3,9684 | 4,0244 |
| 16.11.2022 | 4,0338 | 4,0361 | 4,0338 | 4,0338 |
| 17.11.2022 | 4,0898 | 4,0898 | 4,0384 | 4,0384 |
| 20.11.2022 | 4,0291 | 4,0291 | 3,9684 | 3,9684 |
| 21.11.2022 | 3,9684 | 3,9684 | 3,875 | 3,924 |
| 22.11.2022 | 3,9614 | 4,0151 | 3,9614 | 4,0151 |
| 23.11.2022 | 4,0664 | 4,1551 | 4,0617 | 4,1528 |
| 24.11.2022 | 4,1551 | 4,2625 | 4,1551 | 4,2625 |
| 27.11.2022 | 4,4189 | 4,6664 | 4,4189 | 4,6664 |
| 28.11.2022 | 4,6664 | 5,1262 | 4,6664 | 5,1215 |
| 29.11.2022 | 5,2289 | 5,4623 | 5,2289 | 5,4623 |
| 30.11.2022 | 5,5324 | 5,5557 | 5,369 | 5,369 |
| 01.12.2022 | 4,9161 | 5,1822 | 4,9161 | 4,9815 |
| 04.12.2022 | 4,9255 | 4,9722 | 4,9255 | 4,9722 |
| 05.12.2022 | 5,2336 | 5,299 | 5,2336 | 5,299 |
| 06.12.2022 | 5,4857 | 5,4857 | 4,9161 | 5,0048 |
| 07.12.2022 | 5,0048 | 5,0048 | 4,7341 | 4,7574 |
| 08.12.2022 | 4,7574 | 5,2289 | 4,7574 | 5,2289 |
| 11.12.2022 | 5,593 | 5,7472 | 5,2289 | 5,7098 |
| 12.12.2022 | 5,9105 | 5,9105 | 5,7845 | 5,7845 |
| 13.12.2022 | 5,7845 | 5,7845 | 5,4623 | 5,4623 |
| 14.12.2022 | 5,6958 | 5,8825 | 5,6958 | 5,8825 |
| 15.12.2022 | 6,0926 | 6,116 | 6,0926 | 6,116 |
| 18.12.2022 | 6,1346 | 6,1346 | 5,9339 | 5,9339 |
| 19.12.2022 | 6,116 | 6,116 | 5,4904 | 5,6024 |
| 20.12.2022 | 5,8358 | 5,8358 | 5,3176 | 5,3176 |
| 21.12.2022 | 5,3316 | 5,8358 | 5,3316 | 5,5978 |
| 22.12.2022 | 5,5978 | 5,5978 | 5,3316 | 5,3363 |
| 25.12.2022 | 5,4157 | 5,6071 | 5,4157 | 5,6071 |
| 26.12.2022 | 6,1674 | 6,1674 | 6,1674 | 6,1674 |
| 27.12.2022 | 6,1674 | 6,1674 | 5,9572 | 5,9572 |
| 28.12.2022 | 5,6537 | 5,9199 | 5,6537 | 5,8825 |
| 29.12.2022 | 5,8825 | 5,8825 | 5,7425 | 5,8125 |