QNB Finans Finansal Kiralama AS (QNBFL.IS)
Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
As of 01:55PM TRT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 10,941 |
| May 31, 2024 | 119.20 | 123.80 | 119.20 | 122.00 | 122.00 | 25,016 |
| May 30, 2024 | 120.30 | 120.30 | 120.00 | 120.00 | 120.00 | 23,531 |
| May 29, 2024 | 120.00 | 121.20 | 120.00 | 120.30 | 120.30 | 50,465 |
| May 28, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 56,646 |
| May 27, 2024 | 134.00 | 134.00 | 132.40 | 132.40 | 132.40 | 31,413 |
| May 24, 2024 | 136.00 | 136.00 | 134.50 | 134.50 | 134.50 | 32,375 |
| May 23, 2024 | 136.70 | 136.70 | 128.30 | 136.00 | 136.00 | 54,855 |
| May 22, 2024 | 133.60 | 139.90 | 133.60 | 136.70 | 136.70 | 49,387 |
| May 21, 2024 | 140.00 | 140.00 | 139.90 | 139.90 | 139.90 | 47,544 |
| May 20, 2024 | 145.40 | 145.40 | 138.50 | 140.00 | 140.00 | 47,128 |
| May 17, 2024 | 143.50 | 145.50 | 143.50 | 145.50 | 145.50 | 23,620 |
| May 16, 2024 | 142.00 | 143.40 | 142.00 | 143.40 | 143.40 | 40,058 |
| May 15, 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 40,568 |
| May 14, 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 32,221 |
| May 13, 2024 | 155.00 | 155.00 | 145.60 | 145.60 | 145.60 | 40,964 |
| May 10, 2024 | 163.00 | 163.00 | 150.10 | 155.00 | 155.00 | 52,942 |
| May 09, 2024 | 163.50 | 166.50 | 163.50 | 166.50 | 166.50 | 98,223 |
| May 08, 2024 | 145.00 | 157.70 | 145.00 | 157.70 | 157.70 | 74,834 |
| May 07, 2024 | 141.80 | 143.40 | 140.00 | 143.40 | 143.40 | 47,957 |
| May 06, 2024 | 143.00 | 143.00 | 141.80 | 141.80 | 141.80 | 60,100 |
| May 03, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 74,464 |
| May 02, 2024 | 142.00 | 142.10 | 142.00 | 142.10 | 142.10 | 71,706 |
| Apr 30, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 50,317 |
| Apr 29, 2024 | 144.60 | 144.60 | 134.50 | 142.00 | 142.00 | 57,053 |
| Apr 26, 2024 | 149.40 | 149.40 | 141.00 | 141.20 | 141.20 | 53,494 |
| Apr 25, 2024 | 155.00 | 155.00 | 149.40 | 149.40 | 149.40 | 51,065 |
| Apr 24, 2024 | 144.70 | 145.00 | 144.70 | 145.00 | 145.00 | 59,646 |
| Apr 22, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 57,125 |
| Apr 19, 2024 | 153.50 | 153.50 | 140.00 | 148.20 | 148.20 | 34,889 |
| Apr 18, 2024 | 153.90 | 153.90 | 153.50 | 153.50 | 153.50 | 50,099 |
| Apr 17, 2024 | 133.20 | 145.00 | 133.20 | 145.00 | 145.00 | 60,452 |
| Apr 16, 2024 | 141.00 | 141.00 | 131.10 | 133.20 | 133.20 | 67,545 |
| Apr 15, 2024 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 68,436 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 46,406 |
| Apr 05, 2024 | 148.90 | 149.50 | 148.90 | 149.50 | 149.50 | 33,151 |
| Apr 04, 2024 | 141.70 | 149.00 | 141.70 | 148.90 | 148.90 | 49,597 |
| Apr 03, 2024 | 156.30 | 156.30 | 150.50 | 150.50 | 150.50 | 73,613 |
| Apr 02, 2024 | 150.00 | 167.80 | 150.00 | 167.20 | 167.20 | 56,396 |
| Apr 01, 2024 | 164.20 | 164.20 | 164.00 | 164.00 | 164.00 | 73,501 |
| Mar 29, 2024 | 166.20 | 175.00 | 166.20 | 175.00 | 175.00 | 57,779 |
| Mar 28, 2024 | 174.20 | 181.00 | 174.20 | 180.00 | 180.00 | 46,435 |
| Mar 27, 2024 | 171.00 | 174.20 | 171.00 | 174.20 | 174.20 | 51,928 |
| Mar 26, 2024 | 176.90 | 176.90 | 161.10 | 171.00 | 171.00 | 69,161 |
| Mar 25, 2024 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 64,327 |
| Mar 22, 2024 | 189.20 | 189.20 | 180.00 | 180.00 | 180.00 | 112,576 |
| Mar 21, 2024 | 154.80 | 189.20 | 154.80 | 189.20 | 189.20 | 167,855 |
| Mar 20, 2024 | 184.90 | 184.90 | 172.00 | 172.00 | 172.00 | 72,341 |
| Mar 19, 2024 | 185.90 | 185.90 | 184.90 | 184.90 | 184.90 | 70,251 |
| Mar 18, 2024 | 186.00 | 186.00 | 185.90 | 185.90 | 185.90 | 137,611 |
| Mar 15, 2024 | 171.30 | 172.00 | 171.30 | 172.00 | 172.00 | 135,109 |
| Mar 14, 2024 | 145.00 | 171.30 | 145.00 | 171.30 | 171.30 | 196,473 |
| Mar 13, 2024 | 173.40 | 173.40 | 155.80 | 155.80 | 155.80 | 203,873 |
| Mar 12, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 405,076 |
| Mar 11, 2024 | 157.00 | 157.40 | 157.00 | 157.40 | 157.40 | 120,402 |
| Mar 08, 2024 | 134.70 | 143.10 | 134.70 | 143.10 | 143.10 | 261,491 |
| Mar 07, 2024 | 157.00 | 157.00 | 149.60 | 149.60 | 149.60 | 175,308 |
| Mar 07, 2024 | 869.5652:100 Stock Split | |||||
| Mar 06, 2024 | 165.60 | 166.18 | 165.60 | 166.18 | 166.18 | 341,669 |
| Mar 05, 2024 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | 136,199 |
| Mar 04, 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | 121,217 |
| Mar 01, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 95,356 |
| Feb 29, 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | 242,347 |
| Feb 28, 2024 | 97.75 | 103.44 | 97.75 | 103.44 | 103.44 | 131,078 |
| Feb 27, 2024 | 93.67 | 94.07 | 93.67 | 94.07 | 94.07 | 71,886 |
| Feb 26, 2024 | 94.30 | 94.30 | 93.72 | 93.72 | 93.72 | 51,313 |
| Feb 23, 2024 | 92.00 | 94.30 | 92.00 | 94.30 | 94.30 | 49,165 |
| Feb 22, 2024 | 94.64 | 94.64 | 94.30 | 94.30 | 94.30 | 38,147 |
| Feb 21, 2024 | 93.78 | 94.88 | 93.78 | 94.64 | 94.64 | 38,591 |
| Feb 20, 2024 | 96.43 | 96.43 | 92.40 | 96.43 | 96.43 | 78,913 |
| Feb 19, 2024 | 100.05 | 100.05 | 96.77 | 96.77 | 96.77 | 67,686 |
| Feb 16, 2024 | 93.50 | 95.45 | 93.50 | 95.45 | 95.45 | 50,391 |
| Feb 15, 2024 | 100.05 | 100.05 | 98.56 | 98.56 | 98.56 | 69,260 |
| Feb 14, 2024 | 96.37 | 96.37 | 92.29 | 94.99 | 94.99 | 39,130 |
| Feb 13, 2024 | 96.60 | 96.60 | 96.37 | 96.37 | 96.37 | 69,739 |
| Feb 12, 2024 | 90.96 | 92.00 | 90.96 | 92.00 | 92.00 | 59,347 |
| Feb 09, 2024 | 91.02 | 94.93 | 91.02 | 91.02 | 91.02 | 54,660 |
| Feb 08, 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 44,608 |
| Feb 07, 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 76,808 |
| Feb 06, 2024 | 96.54 | 96.54 | 90.79 | 91.02 | 91.02 | 78,260 |
| Feb 05, 2024 | 89.93 | 96.60 | 89.93 | 96.54 | 96.54 | 81,426 |
| Feb 02, 2024 | 95.68 | 100.05 | 95.68 | 96.60 | 96.60 | 37,104 |
| Feb 01, 2024 | 95.16 | 95.68 | 95.16 | 95.68 | 95.68 | 48,026 |
| Jan 31, 2024 | 95.51 | 96.60 | 95.51 | 96.60 | 96.60 | 43,878 |
| Jan 30, 2024 | 100.05 | 100.05 | 95.51 | 95.51 | 95.51 | 46,252 |
| Jan 29, 2024 | 87.46 | 103.50 | 87.46 | 102.24 | 102.24 | 70,278 |
| Jan 26, 2024 | 91.08 | 97.75 | 91.08 | 97.12 | 97.12 | 62,469 |
| Jan 25, 2024 | 96.20 | 96.20 | 90.91 | 91.08 | 91.08 | 55,878 |
| Jan 24, 2024 | 96.20 | 98.84 | 96.20 | 96.20 | 96.20 | 57,026 |
| Jan 23, 2024 | 104.65 | 104.65 | 96.20 | 96.20 | 96.20 | 56,330 |
| Jan 22, 2024 | 104.71 | 105.05 | 104.71 | 105.05 | 105.05 | 31,704 |
| Jan 19, 2024 | 98.84 | 104.65 | 98.84 | 104.65 | 104.65 | 35,147 |
| Jan 18, 2024 | 93.21 | 95.45 | 93.21 | 95.45 | 95.45 | 62,182 |
| Jan 17, 2024 | 97.52 | 97.52 | 94.47 | 94.70 | 94.70 | 42,295 |
| Jan 16, 2024 | 103.04 | 103.04 | 96.08 | 98.15 | 98.15 | 59,365 |
| Jan 15, 2024 | 106.55 | 106.55 | 103.04 | 103.04 | 103.04 | 56,886 |
| Jan 12, 2024 | 106.55 | 106.55 | 102.58 | 106.55 | 106.55 | 50,721 |
| Jan 11, 2024 | 111.55 | 111.55 | 110.29 | 110.29 | 110.29 | 42,234 |
| Jan 10, 2024 | 115.00 | 115.00 | 109.25 | 109.25 | 109.25 | 54,043 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.