QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey
· Delayed Price · Currency is TRY 50.25
-0.85 (-1.66%)
At close: Mar 9, 2026
IST:QNBFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | - | -1.66% | - |
| Mar 6, 2026 | 51.70 | 51.70 | 51.10 | 51.10 | 51.10 | -1.54% | 18,071 |
| Mar 5, 2026 | 52.20 | 52.20 | 51.90 | 51.90 | 51.90 | -0.57% | 42,432 |
| Mar 4, 2026 | 51.30 | 52.20 | 51.30 | 52.20 | 52.20 | 1.75% | 50,523 |
| Mar 3, 2026 | 53.30 | 53.30 | 50.75 | 51.30 | 51.30 | -3.75% | 64,739 |
| Mar 2, 2026 | 54.00 | 54.00 | 53.20 | 53.30 | 53.30 | -3.44% | 49,287 |
| Feb 27, 2026 | 55.75 | 55.75 | 55.20 | 55.20 | 55.20 | -1.43% | 7,411 |
| Feb 26, 2026 | 56.00 | 56.00 | 54.50 | 56.00 | 56.00 | -1.50% | 30,188 |
| Feb 25, 2026 | 54.05 | 57.55 | 54.05 | 56.85 | 56.85 | 5.87% | 152,966 |
| Feb 24, 2026 | 54.00 | 54.00 | 53.70 | 53.70 | 53.70 | -0.92% | 23,990 |
| Feb 23, 2026 | 55.10 | 55.10 | 54.05 | 54.20 | 54.20 | -1.63% | 24,324 |
| Feb 20, 2026 | 54.90 | 55.55 | 54.90 | 55.10 | 55.10 | 0.36% | 33,218 |
| Feb 19, 2026 | 55.95 | 55.95 | 54.90 | 54.90 | 54.90 | -1.08% | 28,491 |
| Feb 18, 2026 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | -0.72% | 52,553 |
| Feb 17, 2026 | 53.55 | 57.00 | 53.55 | 55.90 | 55.90 | -0.09% | 73,535 |
| Feb 16, 2026 | 56.00 | 56.00 | 55.95 | 55.95 | 55.95 | 0.90% | 38,578 |
| Feb 13, 2026 | 55.15 | 55.45 | 55.15 | 55.45 | 55.45 | -0.45% | 48,338 |
| Feb 12, 2026 | 55.70 | 56.50 | 55.70 | 55.70 | 55.70 | 0.54% | 51,004 |
| Feb 11, 2026 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | -1.25% | 40,507 |
| Feb 10, 2026 | 54.60 | 57.00 | 54.60 | 56.10 | 56.10 | 1.08% | 53,238 |
| Feb 9, 2026 | 55.75 | 55.75 | 55.40 | 55.50 | 55.50 | -1.16% | 35,774 |
| Feb 6, 2026 | 55.95 | 57.70 | 55.95 | 56.15 | 56.15 | 3.22% | 68,386 |
| Feb 5, 2026 | 55.30 | 55.30 | 54.40 | 54.40 | 54.40 | -1.09% | 24,450 |
| Feb 4, 2026 | 54.85 | 55.00 | 54.85 | 55.00 | 55.00 | 0.27% | 38,961 |
| Feb 3, 2026 | 56.15 | 56.15 | 54.85 | 54.85 | 54.85 | -2.32% | 24,988 |
| Feb 2, 2026 | 56.65 | 56.65 | 56.15 | 56.15 | 56.15 | -3.85% | 42,142 |
| Jan 30, 2026 | 53.20 | 58.40 | 53.20 | 58.40 | 58.40 | 9.88% | 148,996 |
| Jan 29, 2026 | 53.10 | 53.15 | 53.10 | 53.15 | 53.15 | 0.09% | 85,863 |
| Jan 28, 2026 | 54.00 | 54.00 | 53.05 | 53.10 | 53.10 | -1.67% | 52,044 |
| Jan 27, 2026 | 54.45 | 54.45 | 54.00 | 54.00 | 54.00 | -0.83% | 37,708 |
| Jan 26, 2026 | 54.45 | 54.45 | 54.00 | 54.45 | 54.45 | -0.09% | 67,591 |
| Jan 23, 2026 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | -0.64% | 38,693 |
| Jan 22, 2026 | 54.90 | 54.90 | 54.85 | 54.85 | 54.85 | -0.09% | 20,942 |
| Jan 21, 2026 | 55.00 | 55.00 | 54.90 | 54.90 | 54.90 | 0.18% | 26,030 |
| Jan 20, 2026 | 54.70 | 54.80 | 54.70 | 54.80 | 54.80 | 0.18% | 27,710 |
| Jan 19, 2026 | 54.60 | 55.00 | 54.60 | 54.70 | 54.70 | -1.08% | 48,357 |
| Jan 16, 2026 | 54.55 | 55.60 | 54.55 | 55.30 | 55.30 | 1.37% | 53,326 |
| Jan 15, 2026 | 55.85 | 55.85 | 54.00 | 54.55 | 54.55 | -2.33% | 43,235 |
| Jan 14, 2026 | 56.10 | 56.10 | 55.85 | 55.85 | 55.85 | -2.02% | 40,194 |
| Jan 13, 2026 | 58.40 | 58.40 | 56.35 | 57.00 | 57.00 | -5.00% | 75,767 |
| Jan 12, 2026 | 60.40 | 60.40 | 52.10 | 60.00 | 60.00 | 3.72% | 177,530 |
| Jan 9, 2026 | 52.50 | 57.85 | 52.50 | 57.85 | 57.85 | 9.98% | 208,119 |
| Jan 8, 2026 | 54.00 | 54.00 | 51.10 | 52.60 | 52.60 | -2.59% | 80,727 |
| Jan 7, 2026 | 55.00 | 55.00 | 53.50 | 54.00 | 54.00 | -1.82% | 41,619 |
| Jan 6, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 41,609 |
| Jan 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 34,608 |
| Jan 2, 2026 | 56.30 | 56.30 | 55.50 | 55.50 | 55.50 | -1.42% | 57,959 |
| Dec 31, 2025 | 56.80 | 56.80 | 56.30 | 56.30 | 56.30 | -0.88% | 35,429 |
| Dec 30, 2025 | 58.25 | 58.25 | 56.80 | 56.80 | 56.80 | -2.57% | 26,029 |
| Dec 29, 2025 | 58.60 | 58.60 | 58.30 | 58.30 | 58.30 | -0.51% | 32,629 |
| Dec 26, 2025 | 56.75 | 58.60 | 56.60 | 58.60 | 58.60 | 2.18% | 98,692 |
| Dec 25, 2025 | 56.00 | 57.55 | 55.60 | 57.35 | 57.35 | 1.87% | 61,518 |
| Dec 24, 2025 | 56.80 | 56.80 | 56.30 | 56.30 | 56.30 | 0.90% | 28,878 |
| Dec 23, 2025 | 56.00 | 56.00 | 55.00 | 55.80 | 55.80 | -1.59% | 43,299 |
| Dec 22, 2025 | 57.05 | 57.05 | 56.70 | 56.70 | 56.70 | -1.99% | 32,143 |
| Dec 19, 2025 | 56.50 | 58.55 | 56.50 | 57.85 | 57.85 | 3.03% | 123,578 |
| Dec 18, 2025 | 56.20 | 56.20 | 56.15 | 56.15 | 56.15 | -0.09% | 31,006 |
| Dec 17, 2025 | 57.70 | 57.70 | 56.20 | 56.20 | 56.20 | -0.27% | 29,675 |
| Dec 16, 2025 | 56.50 | 56.50 | 56.10 | 56.35 | 56.35 | -0.27% | 26,490 |
| Dec 15, 2025 | 57.10 | 57.10 | 56.50 | 56.50 | 56.50 | -1.05% | 30,491 |
| Dec 12, 2025 | 57.30 | 57.30 | 57.10 | 57.10 | 57.10 | -2.39% | 32,020 |
| Dec 11, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 2.63% | 27,934 |
| Dec 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 43,362 |
| Dec 9, 2025 | 58.80 | 58.80 | 57.20 | 57.50 | 57.50 | -2.21% | 27,215 |
| Dec 8, 2025 | 59.50 | 59.50 | 58.80 | 58.80 | 58.80 | -3.29% | 29,734 |
| 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 |