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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 38,9031
KAPANIŞ 38,9492
En Düşük
DÜŞÜK 23,9408
En Yüksek
YÜKSEK 85,3765
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 34,5686 | 34,7616 | 34,5686 | 34,7616 |
| 02.01.2025 | 35,678 | 37,0608 | 35,678 | 36,3533 |
| 05.01.2025 | 36,3533 | 36,3533 | 35,5012 | 35,5173 |
| 06.01.2025 | 36,289 | 36,289 | 35,3726 | 35,3726 |
| 07.01.2025 | 34,8902 | 34,8902 | 34,8902 | 34,8902 |
| 08.01.2025 | 34,8902 | 34,8902 | 34,858 | 34,858 |
| 09.01.2025 | 34,649 | 34,649 | 34,4722 | 34,4722 |
| 12.01.2025 | 33,7647 | 33,7647 | 33,2502 | 33,2502 |
| 13.01.2025 | 33,9898 | 33,9898 | 33,3949 | 33,3949 |
| 14.01.2025 | 33,3949 | 33,3949 | 32,3659 | 32,3659 |
| 15.01.2025 | 33,0251 | 33,0251 | 32,9608 | 32,9608 |
| 16.01.2025 | 32,9608 | 35,2761 | 32,9608 | 34,8741 |
| 19.01.2025 | 34,5686 | 34,5686 | 33,8129 | 34,4882 |
| 20.01.2025 | 34,4882 | 34,4882 | 34,4078 | 34,4078 |
| 21.01.2025 | 34,4078 | 34,4078 | 34,2471 | 34,2471 |
| 22.01.2025 | 34,2471 | 34,2471 | 34,1667 | 34,1667 |
| 23.01.2025 | 34,1667 | 34,1667 | 33,7486 | 33,7486 |
| 26.01.2025 | 33,7486 | 33,7486 | 32,5588 | 32,7196 |
| 27.01.2025 | 32,7196 | 32,7196 | 32,4463 | 32,4624 |
| 28.01.2025 | 32,5588 | 32,5588 | 32,4784 | 32,4784 |
| 29.01.2025 | 34,0702 | 34,0702 | 29,9863 | 30,8706 |
| 30.01.2025 | 31,3529 | 31,4976 | 31,3529 | 31,4976 |
| 02.02.2025 | 31,4976 | 31,4976 | 30,549 | 31,0475 |
| 03.02.2025 | 31,0475 | 31,7549 | 31,0475 | 31,7549 |
| 04.02.2025 | 31,7549 | 31,8675 | 31,7549 | 31,8675 |
| 05.02.2025 | 31,4333 | 31,6102 | 31,4333 | 31,5298 |
| 06.02.2025 | 30,4043 | 32,1569 | 30,4043 | 31,7549 |
| 09.02.2025 | 30,3561 | 32,9608 | 30,3561 | 32,1569 |
| 10.02.2025 | 31,9639 | 31,9639 | 30,9671 | 30,9671 |
| 11.02.2025 | 29,938 | 31,16 | 29,938 | 31,16 |
| 12.02.2025 | 31,16 | 31,16 | 30,5812 | 30,6616 |
| 13.02.2025 | 30,742 | 30,742 | 30,742 | 30,742 |
| 16.02.2025 | 30,9831 | 30,9831 | 30,951 | 30,9671 |
| 17.02.2025 | 30,9671 | 31,0635 | 30,9671 | 31,0635 |
| 18.02.2025 | 31,0635 | 31,0635 | 30,9992 | 30,9992 |
| 19.02.2025 | 30,951 | 30,951 | 30,3239 | 30,6294 |
| 20.02.2025 | 30,6294 | 30,6294 | 30,6294 | 30,6294 |
| 23.02.2025 | 29,0537 | 29,8898 | 29,0537 | 29,8898 |
| 24.02.2025 | 29,4718 | 29,4718 | 29,3753 | 29,3914 |
| 25.02.2025 | 29,3914 | 29,3914 | 29,311 | 29,311 |
| 26.02.2025 | 29,2627 | 29,311 | 29,2627 | 29,311 |
| 27.02.2025 | 29,4557 | 29,5843 | 29,4557 | 29,5843 |
| 02.03.2025 | 29,5843 | 29,5843 | 29,5843 | 29,5843 |
| 03.03.2025 | 29,7451 | 29,7451 | 29,7451 | 29,7451 |
| 04.03.2025 | 30,2275 | 30,2596 | 30,2275 | 30,2596 |
| 05.03.2025 | 30,5329 | 30,549 | 30,5329 | 30,549 |
| 06.03.2025 | 30,5973 | 31,7549 | 30,5973 | 31,7549 |
| 09.03.2025 | 32,5588 | 33,3145 | 32,5588 | 33,3145 |
| 10.03.2025 | 33,3145 | 33,3145 | 32,1569 | 32,1569 |
| 11.03.2025 | 31,3529 | 31,3851 | 31,3529 | 31,3851 |
| 12.03.2025 | 32,9608 | 32,9608 | 32,8482 | 32,8482 |
| 13.03.2025 | 33,2824 | 33,2824 | 33,2502 | 33,2663 |
| 16.03.2025 | 33,0412 | 33,0412 | 33,009 | 33,009 |
| 17.03.2025 | 32,9608 | 33,0251 | 32,9608 | 33,0251 |
| 18.03.2025 | 32,8161 | 32,8161 | 29,729 | 29,729 |
| 19.03.2025 | 29,9059 | 32,6875 | 29,9059 | 32,6875 |
| 20.03.2025 | 35,9514 | 35,9514 | 34,2471 | 34,2471 |
| 23.03.2025 | 34,2471 | 34,2471 | 33,8129 | 33,8129 |
| 24.03.2025 | 31,8675 | 35,469 | 31,8675 | 34,9063 |
| 25.03.2025 | 33,8451 | 33,8451 | 32,3659 | 33,3467 |
| 26.03.2025 | 32,1569 | 33,6522 | 32,1569 | 33,6522 |
| 27.03.2025 | 33,6522 | 33,6522 | 32,9608 | 32,9608 |
| 01.04.2025 | 32,9608 | 32,9608 | 31,6906 | 31,6906 |
| 02.04.2025 | 31,3529 | 31,3529 | 31,3369 | 31,3369 |
| 03.04.2025 | 31,3208 | 31,3208 | 31,0796 | 31,2404 |
| 06.04.2025 | 31,1278 | 31,1278 | 28,7804 | 30,9349 |
| 07.04.2025 | 30,3561 | 30,9349 | 30,3561 | 30,9349 |
| 08.04.2025 | 30,7098 | 30,7098 | 30,1471 | 30,2275 |
| 09.04.2025 | 30,2275 | 30,2918 | 30,2275 | 30,2918 |
| 10.04.2025 | 30,2918 | 30,2918 | 30,2596 | 30,2596 |
| 13.04.2025 | 30,2596 | 30,6294 | 30,2596 | 30,6294 |
| 14.04.2025 | 30,7098 | 30,7098 | 30,2435 | 30,2435 |
| 15.04.2025 | 30,549 | 30,549 | 29,7451 | 29,7451 |
| 16.04.2025 | 29,729 | 29,7451 | 29,729 | 29,729 |
| 17.04.2025 | 29,7773 | 29,7773 | 29,4235 | 29,4235 |
| 20.04.2025 | 29,4235 | 29,4235 | 28,9412 | 28,9412 |
| 21.04.2025 | 28,8769 | 28,8769 | 28,7 | 28,7 |
| 23.04.2025 | 28,7 | 28,7 | 28,7 | 28,7 |
| 24.04.2025 | 28,7 | 29,3431 | 28,7 | 29,3431 |
| 27.04.2025 | 29,3431 | 29,3431 | 28,7643 | 28,7643 |
| 28.04.2025 | 29,9059 | 30,131 | 29,9059 | 30,0345 |
| 29.04.2025 | 29,9863 | 29,9863 | 29,102 | 29,102 |
| 01.05.2025 | 29,102 | 29,5843 | 29,102 | 29,5682 |
| 04.05.2025 | 29,4235 | 29,4235 | 28,4106 | 29,0376 |
| 05.05.2025 | 28,9412 | 28,9412 | 28,8447 | 28,8447 |
| 06.05.2025 | 28,1373 | 28,5392 | 28,1373 | 28,4267 |
| 07.05.2025 | 28,1373 | 28,1373 | 28,1373 | 28,1373 |
| 08.05.2025 | 28,1212 | 28,1212 | 28,0569 | 28,0569 |
| 11.05.2025 | 28,1373 | 28,2176 | 28,1373 | 28,2176 |
| 12.05.2025 | 28,4588 | 28,4588 | 28,1212 | 28,1694 |
| 13.05.2025 | 28,5392 | 28,5392 | 28,491 | 28,491 |
| 14.05.2025 | 28,1694 | 28,9412 | 28,1694 | 28,9412 |
| 15.05.2025 | 28,9412 | 28,9412 | 28,5714 | 28,5714 |
| 19.05.2025 | 28,491 | 28,491 | 28,2176 | 28,2176 |
| 20.05.2025 | 28,1533 | 28,1533 | 27,2369 | 27,2369 |
| 21.05.2025 | 27,3333 | 27,3333 | 26,3365 | 27,1243 |
| 22.05.2025 | 27,3333 | 27,3333 | 27,1243 | 27,1243 |
| 25.05.2025 | 27,1404 | 27,1404 | 26,9314 | 26,9314 |
| 26.05.2025 | 26,9314 | 26,9314 | 26,5294 | 26,5294 |
| 27.05.2025 | 26,5294 | 26,5294 | 26,3365 | 26,3365 |
| 28.05.2025 | 25,9345 | 25,9345 | 25,8863 | 25,8863 |
| 29.05.2025 | 25,8863 | 25,8863 | 25,0824 | 25,0824 |
| 01.06.2025 | 25,3396 | 25,3396 | 23,9408 | 24,6482 |
| 02.06.2025 | 24,9216 | 26,5294 | 24,9216 | 26,5294 |
| 03.06.2025 | 26,4812 | 26,4812 | 26,1275 | 26,1275 |
| 04.06.2025 | 26,5294 | 26,5294 | 26,1275 | 26,1275 |
| 09.06.2025 | 26,5294 | 26,5294 | 26,5294 | 26,5294 |
| 10.06.2025 | 26,5294 | 27,0761 | 26,5294 | 27,0761 |
| 11.06.2025 | 27,0118 | 27,0118 | 26,5133 | 26,5133 |
| 12.06.2025 | 25,7255 | 25,7255 | 24,4071 | 25,2431 |
| 15.06.2025 | 25,2431 | 27,6549 | 25,2431 | 27,6388 |
| 16.06.2025 | 27,3333 | 28,9412 | 27,3333 | 28,9251 |
| 17.06.2025 | 28,9251 | 28,9251 | 27,1725 | 27,1725 |
| 18.06.2025 | 27,1565 | 27,1565 | 26,3686 | 26,3686 |
| 19.06.2025 | 26,6902 | 26,7867 | 26,6902 | 26,7867 |
| 22.06.2025 | 26,6098 | 26,6098 | 25,6129 | 25,7255 |
| 23.06.2025 | 25,7255 | 26,1435 | 25,7255 | 26,1114 |
| 24.06.2025 | 26,1114 | 26,1435 | 26,1114 | 26,1275 |
| 25.06.2025 | 26,449 | 26,449 | 25,3235 | 25,3235 |
| 26.06.2025 | 25,42 | 26,1114 | 25,42 | 26,1114 |
| 29.06.2025 | 26,1114 | 27,1725 | 26,1114 | 27,1725 |
| 30.06.2025 | 27,1565 | 27,1565 | 27,1565 | 27,1565 |
| 01.07.2025 | 27,1565 | 27,1565 | 26,5294 | 26,5294 |
| 02.07.2025 | 26,9314 | 26,9314 | 26,5294 | 26,851 |
| 03.07.2025 | 26,851 | 26,851 | 26,851 | 26,851 |
| 06.07.2025 | 26,6098 | 26,6098 | 26,5776 | 26,5776 |
| 07.07.2025 | 26,3686 | 26,3686 | 25,8059 | 25,8059 |
| 08.07.2025 | 26,0953 | 26,5294 | 26,0953 | 26,3686 |
| 09.07.2025 | 26,3686 | 26,7867 | 26,3686 | 26,7867 |
| 10.07.2025 | 27,2529 | 27,269 | 27,2529 | 27,269 |
| 13.07.2025 | 27,6871 | 27,7031 | 27,6871 | 27,7031 |
| 15.07.2025 | 28,1373 | 28,1533 | 28,1373 | 28,1373 |
| 16.07.2025 | 27,2851 | 28,9412 | 27,2851 | 28,9251 |
| 17.07.2025 | 28,9412 | 31,8031 | 28,9412 | 31,8031 |
| 20.07.2025 | 34,9706 | 34,9706 | 34,9706 | 34,9706 |
| 21.07.2025 | 38,4596 | 38,4596 | 38,4596 | 38,4596 |
| 22.07.2025 | 38,4596 | 40,0192 | 38,4596 | 40,0192 |
| 23.07.2025 | 38,4918 | 38,4918 | 36,0318 | 36,0318 |
| 24.07.2025 | 34,5686 | 34,5686 | 33,9416 | 33,9576 |
| 27.07.2025 | 35,3726 | 35,3726 | 33,4592 | 33,6361 |
| 28.07.2025 | 33,6843 | 35,3886 | 33,6843 | 35,3886 |
| 29.07.2025 | 35,4208 | 38,9259 | 35,4208 | 38,9259 |
| 30.07.2025 | 39,7459 | 42,8088 | 39,7459 | 42,8088 |
| 31.07.2025 | 47,0696 | 47,0696 | 47,0696 | 47,0696 |
| 03.08.2025 | 51,7726 | 51,7726 | 51,7726 | 51,7726 |
| 04.08.2025 | 56,9176 | 56,9176 | 56,9176 | 56,9176 |
| 05.08.2025 | 56,9176 | 58,6059 | 56,9176 | 58,6059 |
| 06.08.2025 | 59,3696 | 64,4343 | 59,3696 | 64,4343 |
| 07.08.2025 | 69,9412 | 70,8657 | 69,9412 | 70,8657 |
| 10.08.2025 | 75,5686 | 77,9402 | 75,5686 | 77,9402 |
| 11.08.2025 | 85,3765 | 85,3765 | 70,1824 | 70,1824 |
| 12.08.2025 | 63,1882 | 63,1882 | 63,1882 | 63,1882 |
| 13.08.2025 | 56,8775 | 56,8775 | 56,8775 | 56,8775 |
| 14.08.2025 | 53,0588 | 55,551 | 53,0588 | 55,551 |
| 17.08.2025 | 55,0686 | 55,0686 | 50,0039 | 50,0039 |
| 18.08.2025 | 49,4412 | 49,4412 | 45,0196 | 45,9441 |
| 19.08.2025 | 46,2255 | 50,5265 | 46,2255 | 50,5265 |
| 20.08.2025 | 55,0284 | 55,551 | 55,0284 | 55,551 |
| 21.08.2025 | 60,7363 | 61,098 | 60,7363 | 61,098 |
| 24.08.2025 | 65,6804 | 65,7608 | 65,6804 | 65,7608 |
| 25.08.2025 | 60,2941 | 60,2941 | 59,2088 | 59,2088 |
| 26.08.2025 | 53,3 | 54,8676 | 53,3 | 54,8676 |
| 27.08.2025 | 56,6363 | 60,2941 | 56,6363 | 60,2941 |
| 28.08.2025 | 60,2941 | 60,2941 | 54,2647 | 56,2745 |
| 31.08.2025 | 59,4902 | 60,1735 | 59,4902 | 59,7314 |
| 01.09.2025 | 56,1941 | 59,4902 | 56,1941 | 59,45 |
| 02.09.2025 | 59,45 | 59,45 | 53,8627 | 55,4706 |
| 03.09.2025 | 55,0686 | 57,0784 | 54,9882 | 57,0784 |
| 04.09.2025 | 59,6912 | 59,6912 | 54,6667 | 54,6667 |
| 07.09.2025 | 50,7275 | 54,6667 | 50,7275 | 54,5863 |
| 08.09.2025 | 53,0588 | 54,6667 | 53,0588 | 54,6667 |
| 09.09.2025 | 54,6667 | 54,6667 | 49,2 | 52,2549 |
| 10.09.2025 | 54,2245 | 54,2245 | 49,8431 | 51,1294 |
| 11.09.2025 | 50,0441 | 50,0441 | 49,9637 | 49,9637 |
| 14.09.2025 | 47,4314 | 53,1794 | 47,4314 | 53,0588 |
| 15.09.2025 | 50,4863 | 50,6069 | 50,4863 | 50,6069 |
| 16.09.2025 | 50,6069 | 50,6069 | 46,7882 | 48,2755 |
| 17.09.2025 | 48,2755 | 48,2755 | 47,0294 | 48,2353 |
| 18.09.2025 | 48,2353 | 48,2353 | 47,8333 | 47,8333 |
| 21.09.2025 | 48,7176 | 51,049 | 48,7176 | 51,049 |
| 22.09.2025 | 51,049 | 51,049 | 48,2353 | 48,2353 |
| 23.09.2025 | 48,2353 | 48,2353 | 45,4216 | 45,4216 |
| 24.09.2025 | 45,2608 | 45,4216 | 45,2608 | 45,4216 |
| 25.09.2025 | 46,1853 | 46,1853 | 43,8137 | 43,8137 |
| 28.09.2025 | 41,8441 | 42,4471 | 41,8441 | 42,4471 |
| 29.09.2025 | 42,4471 | 43,2912 | 42,4471 | 42,9696 |
| 30.09.2025 | 42,6078 | 44,2157 | 40,4373 | 44,1755 |
| 01.10.2025 | 44,1755 | 48,5569 | 44,1755 | 48,5569 |
| 02.10.2025 | 48,3157 | 48,3157 | 45,6226 | 47,8333 |
| 05.10.2025 | 46,5069 | 52,6167 | 46,5069 | 52,5765 |
| 06.10.2025 | 52,2549 | 57,4402 | 52,2549 | 57,4402 |
| 07.10.2025 | 59,4902 | 59,8922 | 59,4902 | 59,8922 |
| 08.10.2025 | 59,45 | 59,45 | 53,9029 | 53,9029 |
| 09.10.2025 | 50,7676 | 55,0284 | 50,6471 | 55,0284 |
| 12.10.2025 | 52,3755 | 57,1186 | 52,3755 | 55,4304 |
| 13.10.2025 | 54,5059 | 54,5059 | 50,0039 | 50,0039 |
| 14.10.2025 | 50,0039 | 50,2853 | 50,0039 | 50,2451 |
| 15.10.2025 | 48,2755 | 48,2755 | 46,8284 | 46,8284 |
| 16.10.2025 | 44,2157 | 49,8029 | 44,2157 | 49,8029 |
| 19.10.2025 | 49,8029 | 49,8029 | 46,8686 | 48,9588 |
| 20.10.2025 | 47,3912 | 47,3912 | 47,15 | 47,15 |
| 21.10.2025 | 45,0196 | 45,9039 | 45,0196 | 45,9039 |
| 22.10.2025 | 45,9039 | 46,2255 | 45,9039 | 46,2255 |
| 23.10.2025 | 46,2255 | 49,2 | 46,2255 | 48,2353 |
| 26.10.2025 | 52,2549 | 52,2549 | 48,2353 | 48,2353 |
| 27.10.2025 | 48,2353 | 48,2353 | 45,3412 | 45,5824 |
| 29.10.2025 | 46,748 | 46,7882 | 44,9794 | 44,9794 |
| 30.10.2025 | 44,7382 | 44,7784 | 44,7382 | 44,7382 |
| 02.11.2025 | 45,5422 | 48,999 | 45,5422 | 48,6373 |
| 03.11.2025 | 48,5167 | 48,5167 | 46,6275 | 47,0294 |
| 04.11.2025 | 47,0294 | 48,2755 | 46,5471 | 47,4314 |
| 05.11.2025 | 47,4314 | 47,4314 | 45,5422 | 47,4314 |
| 06.11.2025 | 46,8284 | 46,8284 | 45,0598 | 45,7431 |
| 09.11.2025 | 45,8235 | 45,8235 | 43,6529 | 43,8137 |
| 10.11.2025 | 43,8137 | 44,0549 | 43,8137 | 43,8137 |
| 11.11.2025 | 44,9392 | 44,9392 | 42,648 | 42,6882 |
| 12.11.2025 | 43,3314 | 43,3314 | 43,3314 | 43,3314 |
| 13.11.2025 | 42,8088 | 43,452 | 42,8088 | 43,452 |
| 16.11.2025 | 43,7333 | 43,7333 | 40,8392 | 43,5726 |
| 17.11.2025 | 41,0402 | 45,0196 | 41,0402 | 44,2157 |
| 18.11.2025 | 43,2912 | 43,2912 | 43,1706 | 43,2108 |
| 19.11.2025 | 43,4118 | 43,4118 | 43,2108 | 43,2108 |
| 20.11.2025 | 43,3314 | 47,5118 | 42,8892 | 47,5118 |
| 23.11.2025 | 49,0392 | 49,0392 | 47,3912 | 47,3912 |
| 24.11.2025 | 45,1804 | 52,0941 | 45,1804 | 52,0941 |
| 25.11.2025 | 48,9588 | 52,0941 | 48,9588 | 50,5667 |
| 26.11.2025 | 49,7627 | 49,7627 | 49,5618 | 49,5618 |
| 27.11.2025 | 49,5618 | 49,5618 | 49,0392 | 49,0392 |
| 30.11.2025 | 48,6775 | 48,6775 | 44,1353 | 45,4216 |
| 01.12.2025 | 46,6275 | 46,6275 | 46,0647 | 46,0647 |
| 02.12.2025 | 45,8235 | 45,8235 | 45,1804 | 45,1804 |
| 03.12.2025 | 45,1804 | 45,1804 | 45,1804 | 45,1804 |
| 04.12.2025 | 45,7431 | 48,8784 | 45,7431 | 48,8784 |
| 07.12.2025 | 47,8333 | 47,8333 | 47,2706 | 47,2706 |
| 08.12.2025 | 47,2706 | 47,2706 | 45,9843 | 46,2255 |
| 09.12.2025 | 45,8235 | 45,8235 | 45,8235 | 45,8235 |
| 10.12.2025 | 45,8235 | 47,0294 | 45,8235 | 47,0294 |
| 11.12.2025 | 46,0647 | 46,0647 | 45,9039 | 45,9039 |
| 14.12.2025 | 45,9039 | 45,9039 | 45,4216 | 45,4216 |
| 15.12.2025 | 45,4216 | 45,4216 | 45,1 | 45,301 |
| 16.12.2025 | 46,3863 | 46,3863 | 45,1804 | 45,1804 |
| 17.12.2025 | 45,1804 | 45,1804 | 45,1402 | 45,1402 |
| 18.12.2025 | 45,4216 | 47,0696 | 45,4216 | 46,5069 |
| 21.12.2025 | 45,8637 | 45,8637 | 45,5824 | 45,5824 |
| 22.12.2025 | 45,0196 | 45,0196 | 44,2157 | 44,8588 |
| 23.12.2025 | 45,6627 | 45,6627 | 45,2608 | 45,2608 |
| 24.12.2025 | 45,0196 | 46,2657 | 44,698 | 46,1049 |
| 25.12.2025 | 45,6226 | 47,1098 | 45,502 | 47,1098 |
| 28.12.2025 | 47,1098 | 47,1098 | 46,8686 | 46,8686 |
| 29.12.2025 | 46,8284 | 46,8284 | 45,6627 | 45,6627 |
| 30.12.2025 | 45,6627 | 45,6627 | 45,2608 | 45,2608 |