QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey · Delayed Price · Currency is TRY 36.62
-0.82 (-2.19%)
Last updated: Sep 24, 2026, 5:55 PM GMT+3
IST:QNBFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 37.84 | 37.84 | 36.42 | 36.62 | 36.62 | -2.19% | 16,409 |
| Sep 23, 2026 | 36.56 | 37.96 | 36.56 | 37.44 | 37.44 | 3.94% | 31,527 |
| Sep 22, 2026 | 36.00 | 36.02 | 36.00 | 36.02 | 36.02 | 0.06% | 27,690 |
| Sep 21, 2026 | 37.00 | 37.00 | 35.30 | 36.00 | 36.00 | -5.16% | 59,050 |
| Sep 18, 2026 | 38.26 | 38.26 | 37.96 | 37.96 | 37.96 | -2.67% | 15,496 |
| Sep 17, 2026 | 37.20 | 40.14 | 37.20 | 39.00 | 39.00 | - | 40,144 |
| Sep 16, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 24,842 |
| Sep 15, 2026 | 40.64 | 40.64 | 40.00 | 40.00 | 40.00 | -2.44% | 16,931 |
| Sep 14, 2026 | 41.74 | 41.74 | 41.00 | 41.00 | 41.00 | - | 13,206 |
| Sep 11, 2026 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | 0.05% | 23,270 |
| Sep 10, 2026 | 41.34 | 41.50 | 40.16 | 40.98 | 40.98 | -1.01% | 27,662 |
| Sep 9, 2026 | 41.28 | 41.42 | 41.28 | 41.40 | 41.40 | 0.98% | 15,376 |
| Sep 8, 2026 | 40.70 | 41.00 | 40.70 | 41.00 | 41.00 | 0.74% | 19,333 |
| Sep 7, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 17,178 |
| Sep 4, 2026 | 39.50 | 41.06 | 39.50 | 40.70 | 40.70 | 0.15% | 35,365 |
| Sep 3, 2026 | 41.78 | 41.78 | 40.62 | 40.64 | 40.64 | -0.68% | 27,480 |
| Sep 2, 2026 | 41.50 | 41.50 | 40.46 | 40.92 | 40.92 | -1.25% | 15,229 |
| Sep 1, 2026 | 41.64 | 41.64 | 41.44 | 41.44 | 41.44 | -0.48% | 24,614 |
| Aug 31, 2026 | 40.26 | 41.70 | 40.26 | 41.64 | 41.64 | -0.14% | 40,970 |
| Aug 28, 2026 | 42.70 | 42.70 | 41.70 | 41.70 | 41.70 | -0.76% | 28,136 |
| Aug 27, 2026 | 41.60 | 42.02 | 41.60 | 42.02 | 42.02 | 1.01% | 25,178 |
| Aug 26, 2026 | 42.42 | 42.42 | 41.52 | 41.60 | 41.60 | -1.89% | 30,728 |
| Aug 25, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | -1.21% | 14,158 |
| Aug 24, 2026 | 43.14 | 43.14 | 42.18 | 42.92 | 42.92 | -3.12% | 59,593 |
| Aug 21, 2026 | 44.32 | 44.32 | 43.72 | 44.30 | 44.30 | -1.73% | 24,983 |
| Aug 20, 2026 | 44.98 | 45.08 | 43.78 | 45.08 | 45.08 | 0.45% | 23,992 |
| Aug 19, 2026 | 44.80 | 44.88 | 44.80 | 44.88 | 44.88 | 0.18% | 50,068 |
| Aug 18, 2026 | 44.74 | 45.18 | 43.82 | 44.80 | 44.80 | -1.37% | 20,816 |
| Aug 17, 2026 | 46.20 | 46.20 | 43.96 | 45.42 | 45.42 | 1.29% | 42,409 |
| Aug 14, 2026 | 45.66 | 45.66 | 44.84 | 44.84 | 44.84 | -1.54% | 41,035 |
| Aug 13, 2026 | 46.30 | 46.30 | 44.22 | 45.54 | 45.54 | -1.68% | 31,162 |
| Aug 12, 2026 | 45.12 | 46.32 | 45.04 | 46.32 | 46.32 | 2.84% | 19,732 |
| Aug 11, 2026 | 45.82 | 45.82 | 44.50 | 45.04 | 45.04 | -3.43% | 38,278 |
| Aug 10, 2026 | 46.60 | 46.64 | 44.76 | 46.64 | 46.64 | -1.44% | 53,691 |
| Aug 7, 2026 | 46.04 | 47.34 | 46.04 | 47.32 | 47.32 | 9.94% | 46,241 |
| Aug 6, 2026 | 44.40 | 44.40 | 42.98 | 43.04 | 43.04 | -3.15% | 20,545 |
| Aug 5, 2026 | 46.00 | 46.00 | 44.44 | 44.44 | 44.44 | -3.18% | 14,706 |
| Aug 4, 2026 | 47.00 | 47.00 | 45.10 | 45.90 | 45.90 | -4.18% | 34,948 |
| Aug 3, 2026 | 49.20 | 49.20 | 44.28 | 47.90 | 47.90 | -2.64% | 32,040 |
| Jul 31, 2026 | 44.20 | 49.20 | 44.20 | 49.20 | 49.20 | 9.97% | 44,963 |
| Jul 30, 2026 | 40.70 | 44.74 | 40.70 | 44.74 | 44.74 | 9.98% | 44,308 |
| Jul 29, 2026 | 41.26 | 42.04 | 40.44 | 40.68 | 40.68 | -5.44% | 48,339 |
| Jul 28, 2026 | 44.76 | 44.76 | 42.66 | 43.02 | 43.02 | -3.89% | 29,277 |
| Jul 27, 2026 | 46.56 | 46.56 | 44.76 | 44.76 | 44.76 | -3.87% | 27,938 |
| Jul 24, 2026 | 48.48 | 48.48 | 46.30 | 46.56 | 46.56 | -4.00% | 30,333 |
| Jul 23, 2026 | 48.24 | 48.50 | 48.24 | 48.50 | 48.50 | -4.34% | 42,632 |
| Jul 22, 2026 | 53.00 | 53.00 | 50.70 | 50.70 | 50.70 | -4.34% | 35,411 |
| Jul 21, 2026 | 54.00 | 54.00 | 50.60 | 53.00 | 53.00 | -1.85% | 48,173 |
| Jul 20, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 4.05% | 60,489 |
| Jul 17, 2026 | 52.50 | 52.50 | 51.90 | 51.90 | 51.90 | -1.14% | 42,208 |