QNB Finansal Kiralama A.S. (IST:QNBFK)
Turkey · Delayed Price · Currency is TRY 45.04
-1.60 (-3.43%)
Last updated: Aug 11, 2026, 5:55 PM GMT+3
IST:QNBFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 50.95 | 52.90 | 50.95 | 52.50 | 52.50 | -1.22% | 41,317 |
| Jul 14, 2026 | 45.22 | 53.15 | 45.22 | 53.15 | 53.15 | 10.00% | 103,460 |
| Jul 13, 2026 | 51.70 | 51.70 | 48.32 | 48.32 | 48.32 | 2.81% | 72,248 |
| Jul 10, 2026 | 52.20 | 52.20 | 46.98 | 47.00 | 47.00 | -9.96% | 112,220 |
| Jul 9, 2026 | 58.00 | 58.00 | 52.20 | 52.20 | 52.20 | -10.00% | 82,797 |
| Jul 8, 2026 | 53.45 | 58.70 | 53.45 | 58.00 | 58.00 | 8.51% | 200,881 |
| Jul 7, 2026 | 53.45 | 53.45 | 50.40 | 53.45 | 53.45 | 9.93% | 298,585 |
| Jul 6, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 10.00% | 80,316 |
| Jul 3, 2026 | 50.00 | 50.00 | 42.92 | 44.20 | 44.20 | -7.30% | 174,358 |
| Jul 2, 2026 | 46.28 | 47.68 | 46.28 | 47.68 | 47.68 | 9.81% | 180,756 |
| Jul 1, 2026 | 42.74 | 43.42 | 42.00 | 43.42 | 43.42 | 9.98% | 282,725 |
| Jun 30, 2026 | 35.88 | 39.48 | 35.88 | 39.48 | 39.48 | 9.97% | 157,169 |
| Jun 29, 2026 | 36.22 | 36.22 | 35.90 | 35.90 | 35.90 | -1.64% | 23,024 |
| Jun 26, 2026 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | 0.22% | 38,037 |
| Jun 25, 2026 | 36.42 | 36.50 | 36.42 | 36.42 | 36.42 | - | 25,041 |
| Jun 24, 2026 | 37.10 | 37.10 | 36.42 | 36.42 | 36.42 | -1.83% | 35,835 |
| Jun 23, 2026 | 37.08 | 37.12 | 37.08 | 37.10 | 37.10 | -0.11% | 63,537 |
| Jun 22, 2026 | 37.06 | 37.90 | 37.06 | 37.14 | 37.14 | -1.69% | 54,350 |
| Jun 19, 2026 | 37.80 | 37.80 | 37.78 | 37.78 | 37.78 | -1.61% | 17,946 |
| Jun 18, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 2.24% | 23,613 |
| Jun 17, 2026 | 37.20 | 38.00 | 37.20 | 37.56 | 37.56 | 0.97% | 23,607 |
| Jun 16, 2026 | 37.60 | 37.60 | 37.10 | 37.20 | 37.20 | -1.69% | 32,307 |
| Jun 15, 2026 | 37.52 | 38.36 | 37.52 | 37.84 | 37.84 | 1.99% | 30,754 |
| Jun 12, 2026 | 36.96 | 37.10 | 36.96 | 37.10 | 37.10 | 0.11% | 30,473 |
| Jun 11, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - | 26,156 |
| Jun 10, 2026 | 37.06 | 37.06 | 37.02 | 37.06 | 37.06 | -0.05% | 15,671 |
| Jun 9, 2026 | 37.30 | 37.30 | 37.08 | 37.08 | 37.08 | -0.22% | 17,771 |
| Jun 8, 2026 | 37.50 | 37.50 | 37.06 | 37.16 | 37.16 | -3.23% | 79,765 |
| Jun 5, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 29,809 |
| Jun 4, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -0.52% | 19,616 |
| Jun 3, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -2.23% | 31,051 |
| Jun 2, 2026 | 39.50 | 39.50 | 39.48 | 39.48 | 39.48 | -0.05% | 35,437 |