QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey · Delayed Price · Currency is TRY 59.50
-0.90 (-1.49%)
At close: Oct 3, 2025
IST:QNBFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |