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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 47,4287
KAPANIŞ 47,3795
En Düşük
DÜŞÜK 34,0541
En Yüksek
YÜKSEK 76,81
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 44,3525 | 46,0332 | 44,3525 | 46,0332 |
| 02.01.2024 | 50,4684 | 50,4684 | 41,4345 | 42,7185 |
| 03.01.2024 | 46,9669 | 46,9669 | 41,9715 | 46,9202 |
| 04.01.2024 | 46,9202 | 46,9202 | 46,6869 | 46,9202 |
| 07.01.2024 | 50,7952 | 50,7952 | 46,9202 | 47,1537 |
| 08.01.2024 | 48,3208 | 48,3208 | 43,8856 | 46,6869 |
| 09.01.2024 | 46,6869 | 46,6869 | 44,3525 | 44,3525 |
| 10.01.2024 | 45,2862 | 45,2862 | 44,7726 | 44,7726 |
| 11.01.2024 | 43,2553 | 43,2553 | 41,6447 | 43,2553 |
| 14.01.2024 | 43,2553 | 43,2553 | 41,8314 | 41,8314 |
| 15.01.2024 | 41,8314 | 41,8314 | 39,0068 | 39,8472 |
| 16.01.2024 | 39,5904 | 39,5904 | 38,3533 | 38,4466 |
| 17.01.2024 | 37,8397 | 38,7501 | 37,8397 | 38,7501 |
| 18.01.2024 | 40,1273 | 42,485 | 40,1273 | 42,485 |
| 21.01.2024 | 42,5083 | 42,6484 | 42,5083 | 42,6484 |
| 22.01.2024 | 42,485 | 42,485 | 39,0535 | 39,0535 |
| 23.01.2024 | 39,0535 | 40,1273 | 39,0535 | 39,0535 |
| 24.01.2024 | 39,0535 | 39,0535 | 36,906 | 36,976 |
| 25.01.2024 | 36,976 | 39,6838 | 36,976 | 39,427 |
| 28.01.2024 | 35,5054 | 42,0182 | 35,5054 | 41,5046 |
| 29.01.2024 | 40,6176 | 40,6176 | 38,7734 | 38,7734 |
| 30.01.2024 | 38,7734 | 39,2169 | 38,7734 | 39,2169 |
| 31.01.2024 | 38,6333 | 38,8434 | 38,6333 | 38,8434 |
| 01.02.2024 | 38,8434 | 40,6176 | 38,8434 | 39,2169 |
| 04.02.2024 | 36,5091 | 39,2169 | 36,5091 | 39,1936 |
| 05.02.2024 | 39,1936 | 39,1936 | 36,8592 | 36,9527 |
| 06.02.2024 | 36,9527 | 36,9527 | 36,9527 | 36,9527 |
| 07.02.2024 | 36,9527 | 36,9527 | 36,9527 | 36,9527 |
| 08.02.2024 | 36,9527 | 38,54 | 36,9527 | 36,9527 |
| 11.02.2024 | 36,9293 | 37,3495 | 36,9293 | 37,3495 |
| 12.02.2024 | 39,2169 | 39,2169 | 39,1236 | 39,1236 |
| 13.02.2024 | 39,1236 | 39,1236 | 37,4662 | 38,5633 |
| 14.02.2024 | 40,6176 | 40,6176 | 40,0106 | 40,0106 |
| 15.02.2024 | 37,9564 | 38,7501 | 37,9564 | 38,7501 |
| 18.02.2024 | 40,6176 | 40,6176 | 39,2869 | 39,2869 |
| 19.02.2024 | 39,1469 | 39,1469 | 37,5128 | 39,1469 |
| 20.02.2024 | 38,0731 | 38,5166 | 38,0731 | 38,4233 |
| 21.02.2024 | 38,4233 | 38,4233 | 38,2832 | 38,2832 |
| 22.02.2024 | 37,3495 | 38,2832 | 37,3495 | 38,2832 |
| 25.02.2024 | 38,2832 | 38,2832 | 38,0498 | 38,0498 |
| 26.02.2024 | 38,0265 | 38,1898 | 38,0265 | 38,1898 |
| 27.02.2024 | 39,6838 | 41,9948 | 39,6838 | 41,9948 |
| 28.02.2024 | 46,1732 | 46,1732 | 46,1732 | 46,1732 |
| 29.02.2024 | 50,7486 | 50,7486 | 50,7486 | 50,7486 |
| 03.03.2024 | 55,7908 | 55,7908 | 55,7908 | 55,7908 |
| 04.03.2024 | 61,3465 | 61,3465 | 61,3465 | 61,3465 |
| 05.03.2024 | 67,229 | 67,4624 | 67,229 | 67,4624 |
| 06.03.2024 | 63,7376 | 63,7376 | 60,7335 | 60,7335 |
| 07.03.2024 | 54,6845 | 58,0947 | 54,6845 | 58,0947 |
| 10.03.2024 | 63,7376 | 63,9 | 63,7376 | 63,9 |
| 11.03.2024 | 70,2738 | 70,2738 | 70,2738 | 70,2738 |
| 12.03.2024 | 70,3956 | 70,3956 | 63,2505 | 63,2505 |
| 13.03.2024 | 58,866 | 69,5431 | 58,866 | 69,5431 |
| 14.03.2024 | 69,5431 | 69,8273 | 69,5431 | 69,8273 |
| 17.03.2024 | 75,5108 | 75,5108 | 75,4702 | 75,4702 |
| 18.03.2024 | 75,4702 | 75,4702 | 75,0643 | 75,0643 |
| 19.03.2024 | 75,0643 | 75,0643 | 69,8273 | 69,8273 |
| 20.03.2024 | 62,8446 | 76,81 | 62,8446 | 76,81 |
| 21.03.2024 | 76,81 | 76,81 | 73,075 | 73,075 |
| 24.03.2024 | 73,075 | 73,075 | 71,8571 | 71,8571 |
| 25.03.2024 | 71,8165 | 71,8165 | 65,4022 | 69,4213 |
| 26.03.2024 | 69,4213 | 70,7204 | 69,4213 | 70,7204 |
| 27.03.2024 | 70,7204 | 73,481 | 70,7204 | 73,075 |
| 28.03.2024 | 67,4726 | 71,0452 | 67,4726 | 71,0452 |
| 31.03.2024 | 66,6607 | 66,6607 | 66,5795 | 66,5795 |
| 01.04.2024 | 60,8959 | 68,1221 | 60,8959 | 67,8786 |
| 02.04.2024 | 63,4535 | 63,4535 | 61,0988 | 61,0988 |
| 03.04.2024 | 57,5263 | 60,4899 | 57,5263 | 60,4493 |
| 04.04.2024 | 60,4493 | 60,6929 | 60,4493 | 60,6929 |
| 07.04.2024 | 61,0988 | 61,0988 | 61,0988 | 61,0988 |
| 08.04.2024 | 57,2421 | 58,866 | 57,2421 | 58,866 |
| 14.04.2024 | 58,866 | 58,866 | 57,2421 | 57,2421 |
| 15.04.2024 | 57,2421 | 57,2421 | 53,223 | 54,0755 |
| 16.04.2024 | 54,0755 | 58,866 | 54,0755 | 58,866 |
| 17.04.2024 | 62,4792 | 62,4792 | 62,3168 | 62,3168 |
| 18.04.2024 | 62,3168 | 62,3168 | 56,8361 | 60,1651 |
| 21.04.2024 | 58,7442 | 58,7442 | 58,7442 | 58,7442 |
| 23.04.2024 | 58,7442 | 58,866 | 58,7442 | 58,866 |
| 24.04.2024 | 62,9258 | 62,9258 | 60,6523 | 60,6523 |
| 25.04.2024 | 60,6523 | 60,6523 | 57,2421 | 57,3233 |
| 28.04.2024 | 58,7036 | 58,7036 | 54,6033 | 57,6481 |
| 29.04.2024 | 57,6481 | 57,6481 | 57,6481 | 57,6481 |
| 01.05.2024 | 57,6481 | 57,6887 | 57,6481 | 57,6887 |
| 02.05.2024 | 58,4601 | 58,4601 | 58,4601 | 58,4601 |
| 05.05.2024 | 58,0541 | 58,0541 | 57,5669 | 57,5669 |
| 06.05.2024 | 57,5669 | 58,2165 | 56,8361 | 58,2165 |
| 07.05.2024 | 58,866 | 64,0218 | 58,866 | 64,0218 |
| 08.05.2024 | 66,3765 | 67,5944 | 66,3765 | 67,5944 |
| 09.05.2024 | 66,1735 | 66,1735 | 60,9365 | 62,9258 |
| 12.05.2024 | 62,9258 | 62,9258 | 59,1095 | 59,1095 |
| 13.05.2024 | 58,866 | 58,866 | 58,4601 | 58,4601 |
| 14.05.2024 | 58,4601 | 58,4601 | 57,6481 | 57,6481 |
| 15.05.2024 | 57,6481 | 58,2165 | 57,6481 | 58,2165 |
| 16.05.2024 | 58,2571 | 59,0689 | 58,2571 | 59,0689 |
| 19.05.2024 | 59,0283 | 59,0283 | 56,2272 | 56,8361 |
| 20.05.2024 | 56,8361 | 56,8361 | 56,7955 | 56,7955 |
| 21.05.2024 | 54,2379 | 56,7955 | 54,2379 | 55,4964 |
| 22.05.2024 | 55,4964 | 55,4964 | 52,0862 | 55,2122 |
| 23.05.2024 | 55,2122 | 55,2122 | 54,6033 | 54,6033 |
| 26.05.2024 | 54,4003 | 54,4003 | 53,7508 | 53,7508 |
| 27.05.2024 | 51,1119 | 51,1119 | 51,1119 | 51,1119 |
| 28.05.2024 | 48,7167 | 49,2039 | 48,7167 | 48,8385 |
| 29.05.2024 | 48,8385 | 48,8385 | 48,7167 | 48,7167 |
| 30.05.2024 | 48,3919 | 50,2594 | 48,3919 | 49,5286 |
| 02.06.2024 | 49,5286 | 49,5286 | 46,8086 | 46,8086 |
| 03.06.2024 | 45,0629 | 46,6869 | 45,0629 | 46,6869 |
| 04.06.2024 | 47,6611 | 47,6611 | 46,6869 | 46,6869 |
| 05.06.2024 | 46,6057 | 46,6463 | 43,8856 | 44,6976 |
| 06.06.2024 | 44,6976 | 44,6976 | 43,9262 | 43,9262 |
| 09.06.2024 | 41,4498 | 42,9924 | 41,4498 | 42,9924 |
| 10.06.2024 | 44,6164 | 45,7125 | 44,6164 | 45,6719 |
| 11.06.2024 | 45,7125 | 45,7125 | 45,7125 | 45,7125 |
| 12.06.2024 | 46,2809 | 50,2594 | 46,2809 | 50,2594 |
| 13.06.2024 | 55,2528 | 55,2528 | 50,3406 | 54,7657 |
| 19.06.2024 | 54,4003 | 54,4003 | 51,5179 | 52,7764 |
| 20.06.2024 | 52,817 | 52,817 | 52,7764 | 52,7764 |
| 23.06.2024 | 52,7764 | 52,7764 | 50,3406 | 50,3406 |
| 24.06.2024 | 50,3406 | 50,3406 | 46,6869 | 46,6869 |
| 25.06.2024 | 46,2809 | 46,2809 | 45,0223 | 45,3065 |
| 26.06.2024 | 45,3065 | 48,3107 | 45,3065 | 48,3107 |
| 27.06.2024 | 48,3107 | 48,3107 | 48,3107 | 48,3107 |
| 30.06.2024 | 50,7466 | 50,7466 | 45,9561 | 46,2809 |
| 01.07.2024 | 45,9155 | 47,9047 | 45,9155 | 47,9047 |
| 02.07.2024 | 47,5393 | 47,5393 | 47,4987 | 47,4987 |
| 03.07.2024 | 47,4987 | 48,3107 | 46,6869 | 48,3107 |
| 04.07.2024 | 48,3107 | 48,5137 | 48,3107 | 48,5137 |
| 07.07.2024 | 50,3406 | 50,3406 | 46,768 | 47,9453 |
| 08.07.2024 | 47,9453 | 47,9859 | 47,9047 | 47,9047 |
| 09.07.2024 | 45,9967 | 46,2809 | 45,9967 | 46,2809 |
| 10.07.2024 | 46,1997 | 46,4839 | 46,1997 | 46,4839 |
| 11.07.2024 | 46,4027 | 46,5245 | 46,2809 | 46,5245 |
| 15.07.2024 | 46,5245 | 46,5245 | 46,1591 | 46,1591 |
| 16.07.2024 | 46,1591 | 46,1591 | 44,7382 | 45,0629 |
| 17.07.2024 | 45,4689 | 46,2809 | 45,4689 | 46,0779 |
| 18.07.2024 | 46,0779 | 46,0779 | 44,9005 | 44,9005 |
| 21.07.2024 | 44,9005 | 45,2659 | 44,9005 | 45,2659 |
| 22.07.2024 | 45,2659 | 45,2659 | 44,9005 | 44,9005 |
| 23.07.2024 | 43,0736 | 49,3663 | 43,0736 | 49,3663 |
| 24.07.2024 | 49,4474 | 53,9943 | 49,4474 | 53,5884 |
| 25.07.2024 | 51,3961 | 51,3961 | 51,3961 | 51,3961 |
| 28.07.2024 | 48,9197 | 48,9197 | 48,9197 | 48,9197 |
| 29.07.2024 | 48,9197 | 48,9197 | 46,1185 | 46,1185 |
| 30.07.2024 | 44,7788 | 45,9967 | 44,7788 | 45,9967 |
| 31.07.2024 | 46,6869 | 46,6869 | 46,2403 | 46,2809 |
| 01.08.2024 | 46,2809 | 46,2809 | 45,8749 | 45,8749 |
| 04.08.2024 | 44,251 | 44,251 | 41,2874 | 42,6271 |
| 05.08.2024 | 43,033 | 45,6719 | 43,033 | 45,6719 |
| 06.08.2024 | 45,6719 | 45,6719 | 45,0629 | 45,0629 |
| 07.08.2024 | 44,657 | 44,657 | 44,251 | 44,251 |
| 08.08.2024 | 44,251 | 44,251 | 43,1142 | 43,1142 |
| 11.08.2024 | 43,439 | 45,4689 | 43,439 | 45,0629 |
| 12.08.2024 | 43,1142 | 44,7382 | 43,1142 | 44,7382 |
| 13.08.2024 | 43,6014 | 43,7638 | 43,6014 | 43,7638 |
| 14.08.2024 | 44,0074 | 44,0074 | 42,3024 | 43,845 |
| 15.08.2024 | 43,845 | 46,2809 | 43,845 | 45,8749 |
| 18.08.2024 | 46,6869 | 46,6869 | 46,6869 | 46,6869 |
| 19.08.2024 | 46,8898 | 46,8898 | 44,3322 | 44,3322 |
| 20.08.2024 | 43,9262 | 43,9262 | 43,642 | 43,642 |
| 21.08.2024 | 43,642 | 43,642 | 43,236 | 43,439 |
| 22.08.2024 | 47,4987 | 47,7829 | 47,4987 | 47,7829 |
| 25.08.2024 | 52,5328 | 52,5328 | 52,5328 | 52,5328 |
| 26.08.2024 | 54,0349 | 54,0349 | 47,2958 | 47,2958 |
| 27.08.2024 | 44,454 | 51,9644 | 44,454 | 51,9644 |
| 28.08.2024 | 51,5585 | 51,5585 | 50,706 | 50,706 |
| 01.09.2024 | 50,706 | 50,706 | 48,1077 | 49,5286 |
| 02.09.2024 | 49,5286 | 49,5286 | 49,488 | 49,488 |
| 03.09.2024 | 48,7167 | 48,7167 | 47,2146 | 47,2146 |
| 04.09.2024 | 45,6719 | 48,5137 | 45,6719 | 48,5137 |
| 05.09.2024 | 48,5137 | 48,5137 | 45,9155 | 46,2809 |
| 08.09.2024 | 46,3621 | 48,3107 | 46,3621 | 48,0671 |
| 09.09.2024 | 48,0671 | 48,0671 | 45,8749 | 47,8641 |
| 10.09.2024 | 47,7423 | 47,7423 | 45,4689 | 45,8343 |
| 11.09.2024 | 46,1185 | 46,1185 | 45,2659 | 45,2659 |
| 12.09.2024 | 45,4689 | 46,6463 | 44,3322 | 46,6463 |
| 15.09.2024 | 46,6463 | 46,6463 | 45,0629 | 45,0629 |
| 16.09.2024 | 45,0629 | 45,4689 | 45,0629 | 45,2659 |
| 17.09.2024 | 45,5501 | 45,5501 | 44,3322 | 44,3322 |
| 18.09.2024 | 45,3877 | 45,4689 | 45,3471 | 45,3471 |
| 19.09.2024 | 46,4027 | 46,4027 | 45,3471 | 45,3471 |
| 22.09.2024 | 45,3471 | 45,3471 | 44,8194 | 44,8194 |
| 23.09.2024 | 44,8194 | 44,8194 | 44,7382 | 44,7382 |
| 24.09.2024 | 44,7382 | 44,7382 | 42,14 | 42,83 |
| 25.09.2024 | 42,83 | 44,2916 | 42,83 | 44,2916 |
| 26.09.2024 | 45,2253 | 45,2253 | 42,6271 | 44,454 |
| 29.09.2024 | 44,454 | 44,454 | 43,033 | 43,236 |
| 30.09.2024 | 43,236 | 43,236 | 42,6271 | 42,6271 |
| 01.10.2024 | 40,8002 | 40,8002 | 40,8002 | 40,8002 |
| 02.10.2024 | 39,6432 | 44,657 | 39,6432 | 41,6528 |
| 03.10.2024 | 41,6528 | 41,6528 | 40,5972 | 41,6528 |
| 06.10.2024 | 41,125 | 41,734 | 41,125 | 41,734 |
| 07.10.2024 | 44,657 | 44,657 | 41,4092 | 42,0182 |
| 08.10.2024 | 42,0182 | 42,5865 | 42,0182 | 42,3024 |
| 09.10.2024 | 41,9776 | 41,9776 | 41,9776 | 41,9776 |
| 10.10.2024 | 41,9776 | 43,6014 | 41,2062 | 41,2062 |
| 13.10.2024 | 41,2062 | 41,2062 | 41,0032 | 41,0032 |
| 14.10.2024 | 41,0032 | 42,5865 | 41,0032 | 42,5053 |
| 15.10.2024 | 42,5053 | 42,5053 | 41,8558 | 41,8558 |
| 16.10.2024 | 41,8558 | 41,8558 | 41,531 | 41,531 |
| 17.10.2024 | 41,4498 | 41,4498 | 41,328 | 41,328 |
| 20.10.2024 | 41,2062 | 41,2062 | 40,6378 | 40,6378 |
| 21.10.2024 | 40,6378 | 40,922 | 40,5972 | 40,922 |
| 22.10.2024 | 41,0032 | 41,0032 | 40,3942 | 40,3942 |
| 23.10.2024 | 40,4754 | 41,0032 | 40,4754 | 40,6378 |
| 24.10.2024 | 40,5972 | 40,5972 | 40,1913 | 40,1913 |
| 27.10.2024 | 40,1913 | 40,1913 | 39,7853 | 39,7853 |
| 29.10.2024 | 40,1913 | 40,5972 | 39,6635 | 39,6635 |
| 30.10.2024 | 39,7853 | 40,5972 | 37,2885 | 40,5972 |
| 31.10.2024 | 40,3942 | 40,3942 | 39,7853 | 39,7853 |
| 03.11.2024 | 39,7853 | 39,7853 | 38,3035 | 38,3035 |
| 04.11.2024 | 38,2629 | 38,2629 | 37,9584 | 37,9584 |
| 05.11.2024 | 37,9381 | 37,9381 | 37,8975 | 37,8975 |
| 06.11.2024 | 37,9584 | 37,9584 | 37,6337 | 37,6337 |
| 07.11.2024 | 37,4307 | 38,202 | 37,4307 | 38,202 |
| 10.11.2024 | 38,202 | 38,5674 | 38,202 | 38,5065 |
| 11.11.2024 | 38,5065 | 38,5065 | 37,7555 | 37,7555 |
| 12.11.2024 | 37,7555 | 37,7555 | 37,1465 | 37,1465 |
| 13.11.2024 | 38,1614 | 38,1614 | 36,8217 | 38,1005 |
| 14.11.2024 | 38,0599 | 38,0599 | 37,7555 | 37,7555 |
| 17.11.2024 | 37,3291 | 37,3291 | 37,3089 | 37,3089 |
| 18.11.2024 | 34,9136 | 36,2533 | 34,9136 | 36,2533 |
| 19.11.2024 | 35,076 | 35,685 | 35,076 | 35,5835 |
| 20.11.2024 | 35,5835 | 35,5835 | 35,4008 | 35,482 |
| 21.11.2024 | 35,482 | 39,0139 | 35,482 | 39,0139 |
| 24.11.2024 | 39,0139 | 39,0139 | 37,7149 | 37,7149 |
| 25.11.2024 | 37,6743 | 37,6743 | 37,6337 | 37,6337 |
| 26.11.2024 | 37,6337 | 37,7555 | 37,6337 | 37,6743 |
| 27.11.2024 | 37,2683 | 37,2683 | 37,1261 | 37,1261 |
| 28.11.2024 | 36,5781 | 36,7811 | 36,5781 | 36,7811 |
| 01.12.2024 | 36,7811 | 36,7811 | 36,3549 | 36,3549 |
| 02.12.2024 | 36,3549 | 36,3549 | 35,8677 | 35,8677 |
| 03.12.2024 | 35,8677 | 36,1315 | 35,8677 | 36,1315 |
| 04.12.2024 | 36,7405 | 36,8623 | 36,7405 | 36,8623 |
| 05.12.2024 | 40,4754 | 40,5364 | 40,4754 | 40,5364 |
| 08.12.2024 | 42,14 | 42,14 | 42,14 | 42,14 |
| 09.12.2024 | 40,1913 | 40,6784 | 40,1913 | 40,6784 |
| 10.12.2024 | 39,0706 | 39,0706 | 38,0576 | 38,1863 |
| 11.12.2024 | 40,598 | 42,0049 | 40,598 | 42,0049 |
| 12.12.2024 | 42,0049 | 46,1853 | 42,0049 | 46,1853 |
| 15.12.2024 | 46,1853 | 47,3912 | 46,1853 | 47,351 |
| 16.12.2024 | 46,5471 | 46,5471 | 42,648 | 45,8235 |
| 17.12.2024 | 45,8235 | 45,8235 | 45,7431 | 45,7431 |
| 18.12.2024 | 43,4118 | 43,4118 | 41,402 | 42,6078 |
| 19.12.2024 | 42,2863 | 42,2863 | 38,4275 | 39,569 |
| 22.12.2024 | 39,2796 | 39,2796 | 38,5722 | 38,5722 |
| 23.12.2024 | 38,6847 | 38,6847 | 37,7522 | 37,7522 |
| 24.12.2024 | 37,7522 | 38,1059 | 37,7522 | 38,0898 |
| 25.12.2024 | 37,8004 | 37,8004 | 37,4788 | 37,4788 |
| 26.12.2024 | 37,3663 | 37,3663 | 36,5784 | 36,5784 |
| 29.12.2024 | 35,5333 | 35,5333 | 35,5333 | 35,5333 |
| 30.12.2024 | 35,5333 | 35,5333 | 34,0541 | 34,1506 |