QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey · Delayed Price · Currency is TRY 52.40
-0.15 (-0.29%)
Last updated: Mar 26, 2026, 1:55 PM GMT+3
IST:QNBFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | 31,993 |
| Mar 24, 2026 | 53.15 | 53.15 | 52.55 | 52.55 | 52.55 | -1.13% | 24,188 |
| Mar 23, 2026 | 54.60 | 54.60 | 52.00 | 53.15 | 53.15 | -3.36% | 35,377 |
| Mar 19, 2026 | 55.85 | 55.85 | 55.00 | 55.00 | 55.00 | -1.70% | 37,529 |
| Mar 18, 2026 | 51.00 | 56.10 | 51.00 | 55.95 | 55.95 | 9.71% | 109,962 |
| Mar 17, 2026 | 51.40 | 51.40 | 51.00 | 51.00 | 51.00 | 2.00% | 16,334 |
| Mar 16, 2026 | 50.65 | 50.70 | 50.00 | 50.00 | 50.00 | -1.28% | 28,089 |
| Mar 13, 2026 | 50.50 | 50.70 | 50.50 | 50.65 | 50.65 | -0.88% | 19,297 |
| Mar 12, 2026 | 50.80 | 51.15 | 50.80 | 51.10 | 51.10 | -0.10% | 36,529 |
| Mar 11, 2026 | 52.00 | 52.00 | 50.20 | 51.15 | 51.15 | -1.25% | 19,318 |
| Mar 10, 2026 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | 3.19% | 19,116 |
| Mar 9, 2026 | 50.25 | 50.25 | 50.20 | 50.20 | 50.20 | -1.76% | 26,946 |
| 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 |