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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,295
KAPANIŞ 16,188
En Düşük
DÜŞÜK 3,3661
En Yüksek
YÜKSEK 66,2019
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,5557 | 5,8032 | 5,5557 | 5,7892 |
| 02.01.2023 | 6,0413 | 6,0413 | 5,5557 | 5,5557 |
| 03.01.2023 | 6,1113 | 6,1113 | 5,6958 | 5,8312 |
| 04.01.2023 | 6,0086 | 6,0086 | 5,411 | 5,411 |
| 05.01.2023 | 5,411 | 5,411 | 5,2756 | 5,3597 |
| 08.01.2023 | 5,509 | 5,8779 | 5,509 | 5,8779 |
| 09.01.2023 | 5,7892 | 5,7892 | 5,4623 | 5,4623 |
| 10.01.2023 | 5,453 | 5,453 | 4,9675 | 4,9675 |
| 11.01.2023 | 4,762 | 4,9022 | 4,762 | 4,9022 |
| 12.01.2023 | 4,9022 | 4,9395 | 4,9022 | 4,9395 |
| 15.01.2023 | 4,9488 | 5,0842 | 4,9488 | 5,0188 |
| 16.01.2023 | 5,0188 | 5,0188 | 4,8554 | 4,8554 |
| 17.01.2023 | 4,8554 | 4,8554 | 4,762 | 4,762 |
| 18.01.2023 | 4,6687 | 4,6687 | 4,6687 | 4,6687 |
| 19.01.2023 | 4,7854 | 4,8087 | 4,678 | 4,678 |
| 22.01.2023 | 4,6687 | 4,9022 | 4,6687 | 4,8788 |
| 23.01.2023 | 4,8087 | 4,8554 | 4,7854 | 4,8554 |
| 24.01.2023 | 4,9208 | 4,9208 | 4,4586 | 4,4586 |
| 25.01.2023 | 4,5287 | 4,622 | 4,5287 | 4,6127 |
| 26.01.2023 | 4,9255 | 4,9255 | 4,7294 | 4,7294 |
| 29.01.2023 | 4,7341 | 4,7341 | 4,6243 | 4,6243 |
| 30.01.2023 | 4,6664 | 4,6664 | 4,4446 | 4,622 |
| 31.01.2023 | 4,4819 | 4,4819 | 4,4352 | 4,4352 |
| 01.02.2023 | 4,2018 | 4,4236 | 4,2018 | 4,3792 |
| 02.02.2023 | 4,3909 | 4,4352 | 4,3769 | 4,4352 |
| 05.02.2023 | 4,3185 | 4,3185 | 4,2018 | 4,2112 |
| 06.02.2023 | 4,2485 | 4,2485 | 3,791 | 3,791 |
| 14.02.2023 | 3,791 | 4,1691 | 3,791 | 4,0805 |
| 15.02.2023 | 3,7863 | 4,0851 | 3,7863 | 4,0617 |
| 16.02.2023 | 3,9731 | 3,9731 | 3,791 | 3,9403 |
| 19.02.2023 | 3,9194 | 3,9661 | 3,7956 | 3,9403 |
| 20.02.2023 | 3,875 | 3,875 | 3,8003 | 3,8003 |
| 21.02.2023 | 3,7886 | 4,0571 | 3,7886 | 4,0571 |
| 22.02.2023 | 4,1084 | 4,461 | 4,1084 | 4,4259 |
| 23.02.2023 | 4,3792 | 4,3792 | 4,1084 | 4,3278 |
| 26.02.2023 | 4,2182 | 4,2182 | 3,9777 | 4,0151 |
| 27.02.2023 | 4,0174 | 4,0991 | 4,0174 | 4,0991 |
| 28.02.2023 | 4,1318 | 4,2018 | 4,0524 | 4,0524 |
| 01.03.2023 | 4,1084 | 4,1084 | 4,0547 | 4,0547 |
| 02.03.2023 | 4,1995 | 4,1995 | 3,8587 | 3,8587 |
| 05.03.2023 | 4,0151 | 4,1131 | 4,0151 | 4,1108 |
| 06.03.2023 | 4,1995 | 4,1995 | 4,1084 | 4,1084 |
| 07.03.2023 | 4,0711 | 4,0711 | 4,0081 | 4,0617 |
| 08.03.2023 | 4,0617 | 4,0617 | 3,9777 | 4,0151 |
| 09.03.2023 | 4,0338 | 4,0338 | 3,9591 | 3,9684 |
| 12.03.2023 | 3,9707 | 3,9801 | 3,917 | 3,917 |
| 13.03.2023 | 3,917 | 3,917 | 3,8003 | 3,8727 |
| 14.03.2023 | 3,8727 | 4,0057 | 3,8003 | 3,8003 |
| 15.03.2023 | 3,8003 | 3,9684 | 3,8003 | 3,9124 |
| 16.03.2023 | 3,9194 | 3,9194 | 3,8657 | 3,8657 |
| 19.03.2023 | 3,8657 | 3,8657 | 3,7349 | 3,7349 |
| 20.03.2023 | 3,7256 | 3,7256 | 3,6836 | 3,7046 |
| 21.03.2023 | 3,7186 | 3,7256 | 3,7186 | 3,7256 |
| 22.03.2023 | 3,7349 | 3,8423 | 3,7349 | 3,8377 |
| 23.03.2023 | 3,8377 | 3,8703 | 3,8284 | 3,8284 |
| 26.03.2023 | 3,8774 | 3,8796 | 3,8563 | 3,8563 |
| 27.03.2023 | 3,8563 | 3,8563 | 3,6579 | 3,6882 |
| 28.03.2023 | 3,8167 | 3,8167 | 3,6556 | 3,7093 |
| 29.03.2023 | 3,6556 | 3,8703 | 3,6556 | 3,8563 |
| 30.03.2023 | 3,8563 | 3,8563 | 3,6229 | 3,812 |
| 02.04.2023 | 3,8096 | 3,8096 | 3,6882 | 3,6882 |
| 03.04.2023 | 3,6976 | 3,6976 | 3,6393 | 3,6882 |
| 04.04.2023 | 3,6882 | 3,6882 | 3,6275 | 3,6275 |
| 05.04.2023 | 3,6416 | 3,7 | 3,3661 | 3,7 |
| 06.04.2023 | 3,5575 | 3,7 | 3,5575 | 3,6882 |
| 09.04.2023 | 3,7816 | 3,7816 | 3,6882 | 3,763 |
| 10.04.2023 | 3,7326 | 3,7326 | 3,6206 | 3,6206 |
| 11.04.2023 | 3,6416 | 3,7373 | 3,6416 | 3,7373 |
| 12.04.2023 | 3,7349 | 3,8236 | 3,7349 | 3,8189 |
| 13.04.2023 | 3,8189 | 3,931 | 3,8189 | 3,9264 |
| 16.04.2023 | 3,9217 | 4,3185 | 3,6789 | 4,3185 |
| 17.04.2023 | 4,3419 | 4,3419 | 3,9754 | 3,9754 |
| 18.04.2023 | 4,3185 | 4,3185 | 3,9684 | 3,994 |
| 19.04.2023 | 4,0361 | 4,0711 | 4,0361 | 4,0711 |
| 23.04.2023 | 4,0711 | 4,0711 | 3,8096 | 3,84 |
| 24.04.2023 | 3,84 | 3,84 | 3,7933 | 3,8167 |
| 25.04.2023 | 3,7933 | 3,7933 | 3,6486 | 3,6556 |
| 26.04.2023 | 3,6439 | 3,6976 | 3,6439 | 3,6976 |
| 27.04.2023 | 3,6929 | 3,6976 | 3,6416 | 3,6416 |
| 01.05.2023 | 3,6556 | 3,6556 | 3,6416 | 3,6416 |
| 02.05.2023 | 3,6416 | 3,6416 | 3,4081 | 3,4081 |
| 03.05.2023 | 3,5015 | 3,6346 | 3,5015 | 3,6159 |
| 04.05.2023 | 3,6416 | 3,6416 | 3,5926 | 3,5926 |
| 07.05.2023 | 3,5249 | 3,5902 | 3,5249 | 3,5902 |
| 08.05.2023 | 3,6416 | 3,6416 | 3,4735 | 3,4735 |
| 09.05.2023 | 3,5155 | 3,5155 | 3,4198 | 3,4221 |
| 10.05.2023 | 3,4221 | 3,5949 | 3,4221 | 3,5949 |
| 11.05.2023 | 3,4618 | 3,4922 | 3,4618 | 3,4758 |
| 14.05.2023 | 3,8214 | 3,8214 | 3,4852 | 3,4852 |
| 15.05.2023 | 3,7326 | 3,7326 | 3,7326 | 3,7326 |
| 16.05.2023 | 3,8096 | 3,8096 | 3,7349 | 3,8096 |
| 17.05.2023 | 3,7677 | 3,805 | 3,5529 | 3,805 |
| 21.05.2023 | 3,805 | 3,875 | 3,6182 | 3,875 |
| 22.05.2023 | 3,875 | 3,875 | 3,6509 | 3,6882 |
| 23.05.2023 | 3,6882 | 3,6929 | 3,6182 | 3,6182 |
| 24.05.2023 | 3,6182 | 3,6416 | 3,6182 | 3,6322 |
| 25.05.2023 | 3,6275 | 3,6603 | 3,5949 | 3,6603 |
| 28.05.2023 | 3,5622 | 3,9964 | 3,5622 | 3,987 |
| 29.05.2023 | 3,9684 | 4,0361 | 3,9684 | 4,0361 |
| 30.05.2023 | 4,0361 | 4,0361 | 4,0151 | 4,0174 |
| 31.05.2023 | 4,0174 | 4,0174 | 4,0104 | 4,0104 |
| 01.06.2023 | 4,0104 | 4,0104 | 3,9684 | 3,9684 |
| 04.06.2023 | 3,945 | 3,9684 | 3,945 | 3,9684 |
| 05.06.2023 | 4,0151 | 4,0151 | 3,8189 | 3,9917 |
| 06.06.2023 | 3,9497 | 3,9497 | 3,9497 | 3,9497 |
| 07.06.2023 | 3,945 | 3,945 | 3,9357 | 3,9357 |
| 08.06.2023 | 3,9357 | 3,9357 | 3,9357 | 3,9357 |
| 11.06.2023 | 3,9357 | 4,0617 | 3,9357 | 4,0244 |
| 12.06.2023 | 4,0244 | 4,0244 | 4,0128 | 4,0128 |
| 13.06.2023 | 4,0151 | 4,0151 | 3,9637 | 3,9684 |
| 14.06.2023 | 4,0757 | 4,1342 | 4,0757 | 4,1342 |
| 15.06.2023 | 4,4516 | 4,5287 | 4,3885 | 4,3885 |
| 18.06.2023 | 4,5287 | 4,5287 | 4,2929 | 4,2929 |
| 19.06.2023 | 3,9824 | 4,531 | 3,9824 | 4,4329 |
| 20.06.2023 | 4,2835 | 4,2835 | 4,1551 | 4,1551 |
| 21.06.2023 | 4,1971 | 4,2112 | 4,1971 | 4,2112 |
| 22.06.2023 | 4,3559 | 4,4352 | 4,3559 | 4,4212 |
| 25.06.2023 | 4,4819 | 4,5333 | 4,4819 | 4,5333 |
| 26.06.2023 | 4,5287 | 4,5287 | 4,517 | 4,517 |
| 02.07.2023 | 4,517 | 4,5496 | 4,517 | 4,5496 |
| 03.07.2023 | 4,5029 | 4,5029 | 4,4236 | 4,4259 |
| 04.07.2023 | 4,4259 | 4,4352 | 4,4259 | 4,4352 |
| 05.07.2023 | 4,8415 | 4,8788 | 4,8087 | 4,8788 |
| 06.07.2023 | 5,3643 | 5,3643 | 5,3643 | 5,3643 |
| 09.07.2023 | 5,299 | 5,8639 | 5,299 | 5,8452 |
| 10.07.2023 | 5,8499 | 5,8825 | 5,8499 | 5,8825 |
| 11.07.2023 | 6,1067 | 6,1113 | 6,1067 | 6,1113 |
| 12.07.2023 | 6,3354 | 6,4335 | 6,1486 | 6,1486 |
| 13.07.2023 | 5,9993 | 5,9993 | 5,7845 | 5,8358 |
| 16.07.2023 | 5,976 | 5,976 | 5,8358 | 5,8358 |
| 17.07.2023 | 5,8358 | 5,8358 | 5,369 | 5,369 |
| 18.07.2023 | 5,313 | 5,313 | 5,2662 | 5,2662 |
| 19.07.2023 | 5,6911 | 5,6911 | 5,5137 | 5,5137 |
| 20.07.2023 | 5,7098 | 5,7098 | 5,3176 | 5,3176 |
| 23.07.2023 | 5,4437 | 5,4437 | 5,3223 | 5,3223 |
| 24.07.2023 | 5,313 | 5,313 | 4,8087 | 4,8601 |
| 25.07.2023 | 4,8974 | 4,8974 | 4,8368 | 4,8415 |
| 26.07.2023 | 4,8554 | 5,2523 | 4,8554 | 5,2289 |
| 27.07.2023 | 5,5277 | 5,7518 | 5,5277 | 5,7518 |
| 30.07.2023 | 5,9899 | 5,9899 | 5,9899 | 5,9899 |
| 31.07.2023 | 5,9899 | 6,1393 | 5,9899 | 6,1393 |
| 01.08.2023 | 6,2654 | 6,4895 | 6,2654 | 6,4895 |
| 02.08.2023 | 6,4942 | 7,1384 | 6,4942 | 7,1384 |
| 03.08.2023 | 7,8434 | 7,848 | 7,8434 | 7,848 |
| 06.08.2023 | 8,6324 | 8,6324 | 8,6324 | 8,6324 |
| 07.08.2023 | 9,4914 | 9,4914 | 9,4914 | 9,4914 |
| 08.08.2023 | 9,4914 | 9,4914 | 9,4914 | 9,4914 |
| 09.08.2023 | 9,244 | 9,244 | 8,5437 | 8,5437 |
| 10.08.2023 | 8,0768 | 8,0768 | 8,0208 | 8,0768 |
| 13.08.2023 | 8,8705 | 8,8705 | 8,6371 | 8,6371 |
| 14.08.2023 | 8,7537 | 8,7537 | 8,2495 | 8,2495 |
| 15.08.2023 | 8,2495 | 8,2495 | 7,9368 | 8,2495 |
| 16.08.2023 | 8,2495 | 9,0712 | 8,2495 | 9,0712 |
| 17.08.2023 | 9,977 | 9,977 | 9,977 | 9,977 |
| 20.08.2023 | 10,9714 | 10,9714 | 10,9714 | 10,9714 |
| 21.08.2023 | 12,0686 | 12,0686 | 12,0686 | 12,0686 |
| 22.08.2023 | 13,2731 | 13,2731 | 13,2731 | 13,2731 |
| 23.08.2023 | 14,599 | 14,599 | 14,599 | 14,599 |
| 24.08.2023 | 16,0556 | 16,0556 | 15,9202 | 15,9202 |
| 27.08.2023 | 15,7895 | 15,7895 | 14,3282 | 14,3282 |
| 28.08.2023 | 12,8996 | 12,8996 | 12,8996 | 12,8996 |
| 30.08.2023 | 13,5392 | 14,1881 | 13,5392 | 14,1881 |
| 31.08.2023 | 15,1686 | 15,444 | 15,1686 | 15,444 |
| 03.09.2023 | 16,0556 | 16,0603 | 16,0556 | 16,0603 |
| 04.09.2023 | 16,0603 | 16,0603 | 14,8464 | 14,8464 |
| 05.09.2023 | 14,8464 | 14,8464 | 13,4458 | 13,4552 |
| 06.09.2023 | 13,4412 | 13,4412 | 12,9882 | 12,993 |
| 07.09.2023 | 13,2217 | 14,2908 | 13,2217 | 14,2908 |
| 10.09.2023 | 15,7195 | 15,7195 | 15,7195 | 15,7195 |
| 11.09.2023 | 16,2377 | 17,2881 | 16,2377 | 17,2881 |
| 12.09.2023 | 18,8568 | 19,0156 | 18,8568 | 19,0156 |
| 13.09.2023 | 20,729 | 20,7429 | 20,729 | 20,7429 |
| 14.09.2023 | 20,7429 | 20,7429 | 18,67 | 18,67 |
| 17.09.2023 | 16,8073 | 16,8073 | 16,8073 | 16,8073 |
| 18.09.2023 | 18,4879 | 18,4879 | 18,4879 | 18,4879 |
| 19.09.2023 | 20,3087 | 20,3368 | 20,3087 | 20,3368 |
| 20.09.2023 | 20,3368 | 20,9997 | 20,3368 | 20,9997 |
| 21.09.2023 | 21,2425 | 21,2472 | 21,2425 | 21,2472 |
| 24.09.2023 | 21,9475 | 23,3434 | 21,9475 | 23,3434 |
| 25.09.2023 | 24,2258 | 25,6777 | 24,2258 | 25,6777 |
| 26.09.2023 | 28,0074 | 28,2455 | 28,0074 | 28,2455 |
| 27.09.2023 | 31,0421 | 31,07 | 31,0421 | 31,07 |
| 28.09.2023 | 33,1476 | 34,1654 | 33,1476 | 34,1654 |
| 01.10.2023 | 34,1654 | 34,1654 | 30,7526 | 30,7526 |
| 02.10.2023 | 27,6806 | 28,507 | 27,6806 | 28,507 |
| 03.10.2023 | 31,3549 | 31,3549 | 31,3549 | 31,3549 |
| 04.10.2023 | 34,4876 | 34,4876 | 34,4876 | 34,4876 |
| 05.10.2023 | 37,933 | 37,933 | 37,9284 | 37,9284 |
| 08.10.2023 | 34,1374 | 41,5933 | 34,1374 | 41,5933 |
| 09.10.2023 | 45,599 | 45,599 | 45,599 | 45,599 |
| 10.10.2023 | 48,6757 | 48,6757 | 45,5196 | 45,5196 |
| 11.10.2023 | 40,9677 | 45,6131 | 40,9677 | 45,6131 |
| 12.10.2023 | 48,8998 | 50,0856 | 48,8624 | 50,0856 |
| 15.10.2023 | 55,0904 | 55,0904 | 55,0904 | 55,0904 |
| 16.10.2023 | 49,5814 | 60,5995 | 49,5814 | 60,5995 |
| 17.10.2023 | 66,2019 | 66,2019 | 54,5396 | 54,5396 |
| 18.10.2023 | 49,0865 | 49,0865 | 49,0865 | 49,0865 |
| 19.10.2023 | 49,2546 | 53,9933 | 49,2546 | 53,9233 |
| 22.10.2023 | 53,6898 | 58,3585 | 53,6898 | 56,6591 |
| 23.10.2023 | 56,4911 | 56,4911 | 53,6898 | 53,6898 |
| 24.10.2023 | 51,3555 | 51,3555 | 48,3208 | 48,3208 |
| 25.10.2023 | 48,8344 | 48,8344 | 46,6869 | 46,6869 |
| 26.10.2023 | 43,0453 | 43,0453 | 42,9986 | 42,9986 |
| 29.10.2023 | 42,9986 | 42,9986 | 42,9518 | 42,9518 |
| 30.10.2023 | 42,9518 | 42,9518 | 38,6567 | 38,6567 |
| 31.10.2023 | 38,6567 | 38,6567 | 34,8284 | 35,8695 |
| 01.11.2023 | 39,455 | 39,455 | 39,455 | 39,455 |
| 02.11.2023 | 43,4001 | 43,4001 | 42,3076 | 42,3076 |
| 05.11.2023 | 46,5234 | 46,5234 | 43,4188 | 43,4188 |
| 06.11.2023 | 47,7606 | 47,7606 | 47,7606 | 47,7606 |
| 07.11.2023 | 52,5227 | 52,5227 | 52,5227 | 52,5227 |
| 08.11.2023 | 57,7516 | 57,7516 | 50,982 | 50,982 |
| 09.11.2023 | 46,2199 | 51,3555 | 46,2199 | 51,3555 |
| 12.11.2023 | 50,4218 | 50,4218 | 46,2199 | 46,2199 |
| 13.11.2023 | 42,0182 | 46,2199 | 42,0182 | 46,2199 |
| 14.11.2023 | 46,2199 | 50,8419 | 46,2199 | 50,8419 |
| 15.11.2023 | 52,5227 | 55,7908 | 52,5227 | 55,7908 |
| 16.11.2023 | 55,7908 | 55,7908 | 50,2351 | 50,2351 |
| 19.11.2023 | 50,2351 | 50,2351 | 45,2162 | 46,5701 |
| 20.11.2023 | 49,9549 | 49,9549 | 46,5701 | 47,9473 |
| 21.11.2023 | 51,1687 | 51,1687 | 46,5701 | 46,5701 |
| 22.11.2023 | 46,4534 | 48,5543 | 46,4534 | 47,107 |
| 23.11.2023 | 46,4067 | 46,5701 | 46,4067 | 46,5701 |
| 26.11.2023 | 44,2591 | 44,2591 | 42,0182 | 42,7418 |
| 27.11.2023 | 42,7418 | 42,7418 | 38,47 | 38,47 |
| 28.11.2023 | 37,3962 | 38,47 | 37,3962 | 38,47 |
| 29.11.2023 | 38,5866 | 38,5866 | 35,9722 | 35,9722 |
| 30.11.2023 | 36,1823 | 39,5671 | 36,1823 | 39,5671 |
| 03.12.2023 | 39,1936 | 39,1936 | 36,4624 | 36,4624 |
| 04.12.2023 | 36,4624 | 38,2832 | 36,4624 | 38,2832 |
| 05.12.2023 | 38,0498 | 38,0498 | 35,622 | 36,0189 |
| 06.12.2023 | 35,0151 | 35,0151 | 32,424 | 32,424 |
| 07.12.2023 | 32,4007 | 35,4587 | 32,4007 | 35,3419 |
| 10.12.2023 | 38,2598 | 38,2598 | 37,3495 | 37,3495 |
| 11.12.2023 | 37,3495 | 37,3495 | 34,2914 | 34,4549 |
| 12.12.2023 | 34,4549 | 34,4549 | 32,0272 | 32,0272 |
| 13.12.2023 | 32,0272 | 33,988 | 32,0272 | 33,6145 |
| 14.12.2023 | 33,6145 | 35,9022 | 33,6145 | 35,9022 |
| 17.12.2023 | 34,0814 | 34,0814 | 33,6145 | 33,6145 |
| 18.12.2023 | 33,6145 | 36,4157 | 33,6145 | 36,4157 |
| 19.12.2023 | 37,8163 | 40,0573 | 37,8163 | 40,0573 |
| 20.12.2023 | 43,0686 | 44,0256 | 43,0686 | 44,0256 |
| 21.12.2023 | 44,049 | 44,049 | 39,6371 | 39,6371 |
| 24.12.2023 | 36,6958 | 36,6958 | 35,6921 | 35,6921 |
| 25.12.2023 | 33,2176 | 33,2176 | 32,1438 | 32,4473 |
| 26.12.2023 | 35,4353 | 35,6921 | 35,4353 | 35,6921 |
| 27.12.2023 | 39,2403 | 39,2403 | 39,2403 | 39,2403 |
| 28.12.2023 | 43,162 | 43,162 | 41,8547 | 41,8547 |