QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey
· Delayed Price · Currency is TRY 40.72
-0.10 (-0.24%)
Last updated: Apr 28, 2026, 5:55 PM GMT+3
IST:QNBFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.00 | 41.00 | 40.72 | 40.72 | 40.72 | -0.24% | 65,070 |
| Apr 27, 2026 | 40.80 | 40.82 | 40.80 | 40.82 | 40.82 | -1.64% | 105,377 |
| Apr 24, 2026 | 41.50 | 41.50 | 41.00 | 41.50 | 41.50 | -0.62% | 68,935 |
| Apr 22, 2026 | 42.50 | 42.50 | 41.76 | 41.76 | 41.76 | -2.61% | 104,004 |
| Apr 21, 2026 | 42.16 | 43.12 | 42.16 | 42.88 | 42.88 | 0.94% | 136,898 |
| Apr 20, 2026 | 41.20 | 42.50 | 41.20 | 42.48 | 42.48 | -2.79% | 179,520 |
| Apr 17, 2026 | 42.68 | 43.70 | 42.68 | 43.70 | 43.70 | -0.27% | 98,953 |
| Apr 16, 2026 | 43.58 | 43.82 | 43.58 | 43.82 | 43.82 | 0.74% | 47,237 |
| Apr 15, 2026 | 44.96 | 44.96 | 43.48 | 43.50 | 43.50 | -5.43% | 141,589 |
| Apr 14, 2026 | 45.62 | 46.66 | 45.62 | 46.00 | 46.00 | 1.32% | 88,455 |
| Apr 13, 2026 | 45.40 | 45.40 | 45.28 | 45.40 | 45.40 | -1.22% | 81,896 |
| Apr 10, 2026 | 43.36 | 45.96 | 43.36 | 45.96 | 45.96 | 5.41% | 64,359 |
| Apr 9, 2026 | 45.10 | 45.10 | 42.30 | 43.60 | 43.60 | -3.33% | 129,038 |
| Apr 8, 2026 | 46.00 | 48.38 | 45.10 | 45.10 | 45.10 | -9.98% | 179,546 |
| Apr 7, 2026 | 51.65 | 51.65 | 50.10 | 50.10 | 50.10 | 6.69% | 356,339 |
| Apr 6, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 9.98% | 61,950 |
| Apr 3, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.67% | 23,326 |
| Apr 2, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.87% | 39,260 |
| Apr 1, 2026 | 41.00 | 43.24 | 41.00 | 43.24 | 43.24 | -15.22% | 51,632 |
| Mar 31, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 41.00 | -0.97% | 26,623 |
| Mar 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 41.40 | - | 18,091 |
| Mar 27, 2026 | 52.40 | 52.40 | 51.50 | 51.50 | 41.40 | -1.72% | 18,324 |
| Mar 26, 2026 | 52.55 | 52.55 | 50.65 | 52.40 | 42.13 | -0.29% | 31,401 |
| Mar 25, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 42.25 | - | 31,993 |
| Mar 24, 2026 | 53.15 | 53.15 | 52.55 | 52.55 | 42.25 | -1.13% | 24,188 |
| Mar 23, 2026 | 54.60 | 54.60 | 52.00 | 53.15 | 42.73 | -3.36% | 35,377 |
| Mar 19, 2026 | 55.85 | 55.85 | 55.00 | 55.00 | 44.22 | -1.70% | 37,529 |
| Mar 18, 2026 | 51.00 | 56.10 | 51.00 | 55.95 | 44.98 | 9.71% | 109,962 |
| Mar 17, 2026 | 51.40 | 51.40 | 51.00 | 51.00 | 41.00 | 2.00% | 16,334 |
| Mar 16, 2026 | 50.65 | 50.70 | 50.00 | 50.00 | 40.20 | -1.28% | 28,089 |
| Mar 13, 2026 | 50.50 | 50.70 | 50.50 | 50.65 | 40.72 | -0.88% | 19,297 |
| Mar 12, 2026 | 50.80 | 51.15 | 50.80 | 51.10 | 41.08 | -0.10% | 36,529 |
| Mar 11, 2026 | 52.00 | 52.00 | 50.20 | 51.15 | 41.12 | -1.25% | 19,318 |
| Mar 10, 2026 | 51.00 | 51.80 | 51.00 | 51.80 | 41.64 | 3.19% | 19,116 |
| Mar 9, 2026 | 50.25 | 50.25 | 50.20 | 50.20 | 40.36 | -1.76% | 26,946 |
| Mar 6, 2026 | 51.70 | 51.70 | 51.10 | 51.10 | 41.08 | -1.54% | 18,071 |
| Mar 5, 2026 | 52.20 | 52.20 | 51.90 | 51.90 | 41.72 | -0.57% | 42,432 |
| Mar 4, 2026 | 51.30 | 52.20 | 51.30 | 52.20 | 41.96 | 1.75% | 50,523 |
| Mar 3, 2026 | 53.30 | 53.30 | 50.75 | 51.30 | 41.24 | -3.75% | 64,739 |
| Mar 2, 2026 | 54.00 | 54.00 | 53.20 | 53.30 | 42.85 | -3.44% | 49,287 |
| Feb 27, 2026 | 55.75 | 55.75 | 55.20 | 55.20 | 44.38 | -1.43% | 7,411 |
| Feb 26, 2026 | 56.00 | 56.00 | 54.50 | 56.00 | 45.02 | -1.50% | 30,188 |
| Feb 25, 2026 | 54.05 | 57.55 | 54.05 | 56.85 | 45.70 | 5.87% | 152,966 |
| Feb 24, 2026 | 54.00 | 54.00 | 53.70 | 53.70 | 43.17 | -0.92% | 23,990 |
| Feb 23, 2026 | 55.10 | 55.10 | 54.05 | 54.20 | 43.57 | -1.63% | 24,324 |
| Feb 20, 2026 | 54.90 | 55.55 | 54.90 | 55.10 | 44.30 | 0.36% | 33,218 |
| Feb 19, 2026 | 55.95 | 55.95 | 54.90 | 54.90 | 44.14 | -1.08% | 28,491 |
| Feb 18, 2026 | 55.50 | 56.00 | 55.50 | 55.50 | 44.62 | -0.72% | 52,553 |
| Feb 17, 2026 | 53.55 | 57.00 | 53.55 | 55.90 | 44.94 | -0.09% | 73,535 |
| Feb 16, 2026 | 56.00 | 56.00 | 55.95 | 55.95 | 44.98 | 0.90% | 38,578 |
| Feb 13, 2026 | 55.15 | 55.45 | 55.15 | 55.45 | 44.58 | -0.45% | 48,338 |
| Feb 12, 2026 | 55.70 | 56.50 | 55.70 | 55.70 | 44.78 | 0.54% | 51,004 |
| Feb 11, 2026 | 55.00 | 55.40 | 55.00 | 55.40 | 44.54 | -1.25% | 40,507 |
| Feb 10, 2026 | 54.60 | 57.00 | 54.60 | 56.10 | 45.10 | 1.08% | 53,238 |
| Feb 9, 2026 | 55.75 | 55.75 | 55.40 | 55.50 | 44.62 | -1.16% | 35,774 |
| Feb 6, 2026 | 55.95 | 57.70 | 55.95 | 56.15 | 45.14 | 3.22% | 68,386 |
| Feb 5, 2026 | 55.30 | 55.30 | 54.40 | 54.40 | 43.73 | -1.09% | 24,450 |
| Feb 4, 2026 | 54.85 | 55.00 | 54.85 | 55.00 | 44.22 | 0.27% | 38,961 |
| Feb 3, 2026 | 56.15 | 56.15 | 54.85 | 54.85 | 44.10 | -2.32% | 24,988 |
| Feb 2, 2026 | 56.65 | 56.65 | 56.15 | 56.15 | 45.14 | -3.85% | 42,142 |
| Jan 30, 2026 | 53.20 | 58.40 | 53.20 | 58.40 | 46.95 | 9.88% | 148,996 |
| Jan 29, 2026 | 53.10 | 53.15 | 53.10 | 53.15 | 42.73 | 0.09% | 85,863 |
| Jan 28, 2026 | 54.00 | 54.00 | 53.05 | 53.10 | 42.69 | -1.67% | 52,044 |
| Jan 27, 2026 | 54.45 | 54.45 | 54.00 | 54.00 | 43.41 | -0.83% | 37,708 |
| Jan 26, 2026 | 54.45 | 54.45 | 54.00 | 54.45 | 43.77 | -0.09% | 67,591 |
| Jan 23, 2026 | 55.00 | 55.00 | 54.00 | 54.50 | 43.81 | -0.64% | 38,693 |
| Jan 22, 2026 | 54.90 | 54.90 | 54.85 | 54.85 | 44.10 | -0.09% | 20,942 |
| Jan 21, 2026 | 55.00 | 55.00 | 54.90 | 54.90 | 44.14 | 0.18% | 26,030 |
| Jan 20, 2026 | 54.70 | 54.80 | 54.70 | 54.80 | 44.05 | 0.18% | 27,710 |
| Jan 19, 2026 | 54.60 | 55.00 | 54.60 | 54.70 | 43.97 | -1.08% | 48,357 |
| Jan 16, 2026 | 54.55 | 55.60 | 54.55 | 55.30 | 44.46 | 1.37% | 53,326 |
| Jan 15, 2026 | 55.85 | 55.85 | 54.00 | 54.55 | 43.85 | -2.33% | 43,235 |
| Jan 14, 2026 | 56.10 | 56.10 | 55.85 | 55.85 | 44.90 | -2.02% | 40,194 |
| Jan 13, 2026 | 58.40 | 58.40 | 56.35 | 57.00 | 45.82 | -5.00% | 75,767 |
| Jan 12, 2026 | 60.40 | 60.40 | 52.10 | 60.00 | 48.24 | 3.72% | 177,530 |
| Jan 9, 2026 | 52.50 | 57.85 | 52.50 | 57.85 | 46.51 | 9.98% | 208,119 |
| Jan 8, 2026 | 54.00 | 54.00 | 51.10 | 52.60 | 42.29 | -2.59% | 80,727 |
| Jan 7, 2026 | 55.00 | 55.00 | 53.50 | 54.00 | 43.41 | -1.82% | 41,619 |
| Jan 6, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 44.22 | -0.90% | 41,609 |
| Jan 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 44.62 | - | 34,608 |
| Jan 2, 2026 | 56.30 | 56.30 | 55.50 | 55.50 | 44.62 | -1.42% | 57,959 |
| Dec 31, 2025 | 56.80 | 56.80 | 56.30 | 56.30 | 45.26 | -0.88% | 35,429 |
| Dec 30, 2025 | 58.25 | 58.25 | 56.80 | 56.80 | 45.66 | -2.57% | 26,029 |
| Dec 29, 2025 | 58.60 | 58.60 | 58.30 | 58.30 | 46.87 | -0.51% | 32,629 |
| Dec 26, 2025 | 56.75 | 58.60 | 56.60 | 58.60 | 47.11 | 2.18% | 98,692 |
| Dec 25, 2025 | 56.00 | 57.55 | 55.60 | 57.35 | 46.10 | 1.87% | 61,518 |
| Dec 24, 2025 | 56.80 | 56.80 | 56.30 | 56.30 | 45.26 | 0.90% | 28,878 |
| Dec 23, 2025 | 56.00 | 56.00 | 55.00 | 55.80 | 44.86 | -1.59% | 43,299 |
| Dec 22, 2025 | 57.05 | 57.05 | 56.70 | 56.70 | 45.58 | -1.99% | 32,143 |
| Dec 19, 2025 | 56.50 | 58.55 | 56.50 | 57.85 | 46.51 | 3.03% | 123,578 |
| Dec 18, 2025 | 56.20 | 56.20 | 56.15 | 56.15 | 45.14 | -0.09% | 31,006 |
| Dec 17, 2025 | 57.70 | 57.70 | 56.20 | 56.20 | 45.18 | -0.27% | 29,675 |
| Dec 16, 2025 | 56.50 | 56.50 | 56.10 | 56.35 | 45.30 | -0.27% | 26,490 |
| Dec 15, 2025 | 57.10 | 57.10 | 56.50 | 56.50 | 45.42 | -1.05% | 30,491 |
| Dec 12, 2025 | 57.30 | 57.30 | 57.10 | 57.10 | 45.90 | -2.39% | 32,020 |
| Dec 11, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 47.03 | 2.63% | 27,934 |
| Dec 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 45.82 | -0.87% | 43,362 |
| Dec 9, 2025 | 58.80 | 58.80 | 57.20 | 57.50 | 46.23 | -2.21% | 27,215 |
| Dec 8, 2025 | 59.50 | 59.50 | 58.80 | 58.80 | 47.27 | -3.29% | 29,734 |
| Dec 5, 2025 | 56.90 | 60.80 | 56.90 | 60.80 | 48.88 | 8.19% | 84,526 |