QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey
· Delayed Price · Currency is TRY 56.20
0.00 (0.00%)
At close: Dec 4, 2025
IST:QNBFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.90 | 60.80 | 56.90 | 60.80 | 60.80 | 8.19% | 84,526 |
| Dec 4, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 20,160 |
| Dec 3, 2025 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | -1.92% | 31,034 |
| Dec 2, 2025 | 58.00 | 58.00 | 57.30 | 57.30 | 57.30 | 1.42% | 47,018 |
| Dec 1, 2025 | 60.55 | 60.55 | 54.90 | 56.50 | 56.50 | -7.38% | 59,245 |
| Nov 28, 2025 | 61.65 | 61.65 | 61.00 | 61.00 | 61.00 | -1.05% | 8,769 |
| Nov 27, 2025 | 61.90 | 61.90 | 61.65 | 61.65 | 61.65 | -1.99% | 23,733 |
| Nov 26, 2025 | 60.90 | 64.80 | 60.90 | 62.90 | 62.90 | -2.93% | 111,491 |
| Nov 25, 2025 | 56.20 | 64.80 | 56.20 | 64.80 | 64.80 | 9.92% | 150,150 |
| Nov 24, 2025 | 61.00 | 61.00 | 58.95 | 58.95 | 58.95 | -0.25% | 104,894 |
| Nov 21, 2025 | 53.90 | 59.10 | 53.35 | 59.10 | 59.10 | 9.95% | 147,621 |
| Nov 20, 2025 | 54.00 | 54.00 | 53.75 | 53.75 | 53.75 | - | 19,222 |
| Nov 19, 2025 | 53.85 | 53.85 | 53.70 | 53.75 | 53.75 | -2.27% | 57,234 |
| Nov 18, 2025 | 51.05 | 56.00 | 51.05 | 55.00 | 55.00 | 1.48% | 68,564 |
| Nov 17, 2025 | 54.40 | 54.40 | 50.80 | 54.20 | 54.20 | 0.28% | 62,081 |
| Nov 14, 2025 | 53.25 | 54.05 | 53.25 | 54.05 | 54.05 | 0.28% | 56,573 |
| Nov 13, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.51% | 35,127 |
| Nov 12, 2025 | 55.90 | 55.90 | 53.05 | 53.10 | 53.10 | -2.57% | 60,008 |
| Nov 11, 2025 | 54.50 | 54.80 | 54.50 | 54.50 | 54.50 | - | 97,020 |
| Nov 10, 2025 | 57.00 | 57.00 | 54.30 | 54.50 | 54.50 | -4.22% | 70,607 |
| Nov 7, 2025 | 58.25 | 58.25 | 56.05 | 56.90 | 56.90 | -3.56% | 53,014 |
| Nov 6, 2025 | 59.00 | 59.00 | 56.65 | 59.00 | 59.00 | - | 51,442 |
| Nov 5, 2025 | 58.50 | 60.05 | 57.90 | 59.00 | 59.00 | 0.85% | 76,690 |
| Nov 4, 2025 | 60.35 | 60.35 | 58.00 | 58.50 | 58.50 | -3.31% | 107,826 |
| Nov 3, 2025 | 56.65 | 60.95 | 56.65 | 60.50 | 60.50 | 8.72% | 89,197 |
| Oct 31, 2025 | 55.65 | 55.70 | 55.65 | 55.65 | 55.65 | -0.54% | 142,742 |
| Oct 30, 2025 | 58.15 | 58.20 | 55.95 | 55.95 | 55.95 | -1.32% | 93,987 |
| Oct 28, 2025 | 60.00 | 60.00 | 56.40 | 56.70 | 56.70 | -5.50% | 19,864 |
| Oct 27, 2025 | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | - | 67,829 |
| Oct 24, 2025 | 57.50 | 61.20 | 57.50 | 60.00 | 60.00 | 4.35% | 47,405 |
| Oct 23, 2025 | 57.10 | 57.50 | 57.10 | 57.50 | 57.50 | 0.70% | 39,870 |
| Oct 22, 2025 | 56.00 | 57.10 | 56.00 | 57.10 | 57.10 | -2.64% | 68,107 |
| Oct 21, 2025 | 58.95 | 58.95 | 58.65 | 58.65 | 58.65 | -3.69% | 59,576 |
| Oct 20, 2025 | 61.95 | 61.95 | 58.30 | 60.90 | 60.90 | -1.69% | 38,735 |
| Oct 17, 2025 | 55.00 | 61.95 | 55.00 | 61.95 | 61.95 | 6.35% | 80,775 |
| Oct 16, 2025 | 60.05 | 60.05 | 58.25 | 58.25 | 58.25 | -6.80% | 63,509 |
| Oct 15, 2025 | 62.20 | 62.55 | 62.20 | 62.50 | 62.50 | 0.48% | 45,694 |
| Oct 14, 2025 | 67.80 | 67.80 | 62.20 | 62.20 | 62.20 | -9.79% | 52,626 |
| Oct 13, 2025 | 65.15 | 71.05 | 65.15 | 68.95 | 68.95 | 0.73% | 96,212 |
| Oct 10, 2025 | 63.15 | 68.45 | 63.00 | 68.45 | 68.45 | 2.09% | 100,944 |
| Oct 9, 2025 | 73.95 | 73.95 | 67.05 | 67.05 | 67.05 | -10.00% | 99,136 |
| Oct 8, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 4.27% | 217,609 |
| Oct 7, 2025 | 65.00 | 71.45 | 65.00 | 71.45 | 71.45 | 9.25% | 121,913 |
| Oct 6, 2025 | 57.85 | 65.45 | 57.85 | 65.40 | 65.40 | 9.92% | 113,165 |
| Oct 3, 2025 | 60.10 | 60.10 | 56.75 | 59.50 | 59.50 | -1.49% | 82,911 |
| Oct 2, 2025 | 54.95 | 60.40 | 54.95 | 60.40 | 60.40 | 9.92% | 90,913 |
| Oct 1, 2025 | 53.00 | 55.00 | 50.30 | 54.95 | 54.95 | 2.81% | 98,379 |
| Sep 30, 2025 | 52.80 | 53.85 | 52.80 | 53.45 | 53.45 | 1.23% | 85,094 |
| Sep 29, 2025 | 52.05 | 52.80 | 52.05 | 52.80 | 52.80 | -3.12% | 101,006 |
| Sep 26, 2025 | 57.45 | 57.45 | 54.50 | 54.50 | 54.50 | -3.54% | 44,470 |
| Sep 25, 2025 | 56.30 | 56.50 | 56.30 | 56.50 | 56.50 | - | 76,497 |
| Sep 24, 2025 | 60.00 | 60.00 | 56.50 | 56.50 | 56.50 | -5.83% | 52,949 |
| Sep 23, 2025 | 63.50 | 63.50 | 60.00 | 60.00 | 60.00 | -5.51% | 64,241 |
| Sep 22, 2025 | 60.60 | 63.50 | 60.60 | 63.50 | 63.50 | 6.72% | 74,958 |
| Sep 19, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 41,222 |
| Sep 18, 2025 | 60.05 | 60.05 | 58.50 | 60.00 | 60.00 | -0.08% | 79,976 |
| Sep 17, 2025 | 62.95 | 62.95 | 58.20 | 60.05 | 60.05 | -4.61% | 88,921 |
| Sep 16, 2025 | 62.80 | 62.95 | 62.80 | 62.95 | 62.95 | -4.62% | 86,910 |
| Sep 15, 2025 | 59.00 | 66.15 | 59.00 | 66.00 | 66.00 | 6.19% | 90,436 |
| Sep 12, 2025 | 62.25 | 62.25 | 62.15 | 62.15 | 62.15 | -2.28% | 92,628 |
| Sep 11, 2025 | 67.45 | 67.45 | 62.00 | 63.60 | 63.60 | -2.15% | 65,359 |
| Sep 10, 2025 | 68.00 | 68.00 | 61.20 | 65.00 | 65.00 | -4.41% | 77,468 |
| Sep 9, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 0.15% | 65,698 |
| Sep 8, 2025 | 63.10 | 68.00 | 63.10 | 67.90 | 67.90 | -0.15% | 89,865 |
| Sep 5, 2025 | 74.25 | 74.25 | 68.00 | 68.00 | 68.00 | -4.23% | 110,766 |
| Sep 4, 2025 | 68.50 | 71.00 | 68.40 | 71.00 | 71.00 | 2.90% | 113,748 |
| Sep 3, 2025 | 73.95 | 73.95 | 67.00 | 69.00 | 69.00 | -6.69% | 149,728 |
| Sep 2, 2025 | 69.90 | 74.00 | 69.90 | 73.95 | 73.95 | -0.47% | 129,332 |
| Sep 1, 2025 | 74.00 | 74.85 | 74.00 | 74.30 | 74.30 | 6.14% | 132,570 |
| Aug 29, 2025 | 75.00 | 75.00 | 67.50 | 70.00 | 70.00 | -6.67% | 207,091 |
| Aug 28, 2025 | 70.45 | 75.00 | 70.45 | 75.00 | 75.00 | 9.89% | 300,002 |
| Aug 27, 2025 | 66.30 | 68.25 | 66.30 | 68.25 | 68.25 | -7.33% | 315,744 |
| Aug 26, 2025 | 75.00 | 75.00 | 73.65 | 73.65 | 73.65 | -9.96% | 198,072 |
| Aug 25, 2025 | 81.70 | 81.80 | 81.70 | 81.80 | 81.80 | 7.63% | 316,492 |
| Aug 22, 2025 | 75.55 | 76.00 | 75.55 | 76.00 | 76.00 | 9.99% | 274,227 |
| Aug 21, 2025 | 68.45 | 69.10 | 68.45 | 69.10 | 69.10 | 9.94% | 303,714 |
| Aug 20, 2025 | 57.50 | 62.85 | 57.50 | 62.85 | 62.85 | 9.97% | 169,185 |
| Aug 19, 2025 | 61.50 | 61.50 | 56.00 | 57.15 | 57.15 | -8.12% | 342,884 |
| Aug 18, 2025 | 68.50 | 68.50 | 62.20 | 62.20 | 62.20 | -9.99% | 220,941 |
| Aug 15, 2025 | 66.00 | 69.10 | 66.00 | 69.10 | 69.10 | -2.33% | 548,023 |
| Aug 14, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -9.99% | 208,164 |
| Aug 13, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -9.97% | 88,353 |
| Aug 12, 2025 | 106.20 | 106.20 | 87.30 | 87.30 | 87.30 | -9.95% | 306,464 |
| Aug 11, 2025 | 94.00 | 96.95 | 94.00 | 96.95 | 96.95 | 9.98% | 353,080 |
| Aug 8, 2025 | 87.00 | 88.15 | 87.00 | 88.15 | 88.15 | 9.98% | 322,015 |
| Aug 7, 2025 | 73.85 | 80.15 | 73.85 | 80.15 | 80.15 | 9.95% | 268,673 |
| Aug 6, 2025 | 70.80 | 72.90 | 70.80 | 72.90 | 72.90 | 2.97% | 283,899 |
| Aug 5, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 9.94% | 411,290 |
| Aug 4, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 9.99% | 204,907 |
| Aug 1, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 9.95% | 167,639 |
| Jul 31, 2025 | 49.44 | 53.25 | 49.44 | 53.25 | 53.25 | 9.98% | 166,221 |
| Jul 30, 2025 | 44.06 | 48.42 | 44.06 | 48.42 | 48.42 | 10.00% | 106,472 |
| Jul 29, 2025 | 41.90 | 44.02 | 41.90 | 44.02 | 44.02 | 5.21% | 70,094 |
| Jul 28, 2025 | 44.00 | 44.00 | 41.62 | 41.84 | 41.84 | -0.95% | 48,060 |
| Jul 25, 2025 | 43.00 | 43.00 | 42.22 | 42.24 | 42.24 | -5.76% | 67,387 |
| Jul 24, 2025 | 47.88 | 47.88 | 44.82 | 44.82 | 44.82 | -9.96% | 123,319 |
| Jul 23, 2025 | 47.84 | 49.78 | 47.84 | 49.78 | 49.78 | 4.06% | 243,532 |
| Jul 22, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 9.98% | 198,742 |
| Jul 21, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 9.96% | 82,797 |
| Jul 18, 2025 | 36.00 | 39.56 | 36.00 | 39.56 | 39.56 | 9.95% | 147,699 |