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 |