QNBTR
QNB BANK A.Ş.
17:55:18
215.4 ₺
-3.200 (%-1.46)
Önceki Kapanış: 218.6
Düşük₺215.4
Yüksek₺215.4
Piyasa Verileri
Önceki haftaya göre (WoW)
-0.55%
Önceki aya göre (MoM)
-3.45%
Yılbaşından bugüne (YTD)
-21.67%
Önceki yıla göre (YoY)
+40.19%
QNBTR: QNB BANK A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,438
KAPANIŞ 3,4306
En Düşük
DÜŞÜK 2,8736
En Yüksek
YÜKSEK 4,8294
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 31.05.2017 | 2,9921 | 3,0205 | 2,975 | 2,9864 |
| 01.06.2017 | 2,9978 | 3,0092 | 2,9808 | 2,9921 |
| 04.06.2017 | 3,0035 | 3,1287 | 2,9921 | 3,0718 |
| 05.06.2017 | 3,0718 | 3,0774 | 3,0149 | 3,0376 |
| 06.06.2017 | 3,0376 | 3,0376 | 3,0035 | 3,0035 |
| 07.06.2017 | 3,0092 | 3,0263 | 2,9808 | 2,9864 |
| 08.06.2017 | 2,9978 | 3,0035 | 2,9808 | 2,9978 |
| 11.06.2017 | 2,9978 | 3,0035 | 2,9864 | 2,9978 |
| 12.06.2017 | 2,9978 | 3,0035 | 2,9864 | 2,9921 |
| 13.06.2017 | 3,0035 | 3,0035 | 2,9864 | 2,9978 |
| 14.06.2017 | 2,9921 | 3,0092 | 2,975 | 2,975 |
| 15.06.2017 | 2,9978 | 3,2197 | 2,975 | 2,9921 |
| 18.06.2017 | 3,0092 | 3,0433 | 2,9808 | 2,9921 |
| 19.06.2017 | 3,0092 | 3,0376 | 2,9921 | 2,9921 |
| 20.06.2017 | 2,9978 | 3,0092 | 2,9921 | 2,9978 |
| 21.06.2017 | 2,9978 | 3,0945 | 2,9921 | 3,0205 |
| 22.06.2017 | 3,0263 | 3,0263 | 2,9921 | 3,0149 |
| 27.06.2017 | 3,0035 | 3,066 | 2,9978 | 3,0092 |
| 28.06.2017 | 3,0205 | 3,1798 | 3,0035 | 3,0888 |
| 29.06.2017 | 3,0604 | 3,1514 | 3,0547 | 3,1002 |
| 02.07.2017 | 3,1002 | 3,1571 | 3,1002 | 3,1287 |
| 03.07.2017 | 3,1287 | 3,2765 | 3,1287 | 3,214 |
| 04.07.2017 | 3,2424 | 3,2652 | 3,1059 | 3,1287 |
| 05.07.2017 | 3,1287 | 3,5723 | 3,1287 | 3,5723 |
| 06.07.2017 | 3,5723 | 3,578 | 3,413 | 3,4643 |
| 09.07.2017 | 3,4756 | 3,7942 | 3,4585 | 3,7828 |
| 10.07.2017 | 3,7828 | 4,5394 | 3,7373 | 4,5394 |
| 11.07.2017 | 4,5963 | 4,8294 | 3,8568 | 3,8852 |
| 12.07.2017 | 3,925 | 3,9307 | 3,7544 | 3,7942 |
| 13.07.2017 | 3,7942 | 3,8169 | 3,6975 | 3,7203 |
| 16.07.2017 | 3,7203 | 3,851 | 3,7203 | 3,7714 |
| 17.07.2017 | 3,8055 | 3,8055 | 3,7544 | 3,76 |
| 18.07.2017 | 3,7714 | 3,7942 | 3,7317 | 3,7544 |
| 19.07.2017 | 3,7544 | 3,7658 | 3,669 | 3,6747 |
| 20.07.2017 | 3,7032 | 3,8113 | 3,4017 | 3,7259 |
| 23.07.2017 | 3,7203 | 3,7828 | 3,6747 | 3,6918 |
| 24.07.2017 | 3,6804 | 3,7544 | 3,6633 | 3,6861 |
| 25.07.2017 | 3,6918 | 3,7032 | 3,6747 | 3,6804 |
| 26.07.2017 | 3,6975 | 3,7089 | 3,6747 | 3,6975 |
| 27.07.2017 | 3,6918 | 3,7145 | 3,6747 | 3,6747 |
| 30.07.2017 | 3,6861 | 3,6918 | 3,6406 | 3,6804 |
| 31.07.2017 | 3,6975 | 3,6975 | 3,5837 | 3,6122 |
| 01.08.2017 | 3,6178 | 3,6406 | 3,5439 | 3,5553 |
| 02.08.2017 | 3,5553 | 3,578 | 3,5382 | 3,561 |
| 03.08.2017 | 3,561 | 3,7145 | 3,5382 | 3,578 |
| 06.08.2017 | 3,5837 | 3,6406 | 3,5667 | 3,5951 |
| 07.08.2017 | 3,6178 | 4,1184 | 3,5894 | 3,7828 |
| 08.08.2017 | 3,7942 | 3,8226 | 3,6349 | 3,6577 |
| 09.08.2017 | 3,6804 | 3,7089 | 3,6349 | 3,6349 |
| 10.08.2017 | 3,6349 | 3,6577 | 3,578 | 3,6065 |
| 13.08.2017 | 3,6349 | 3,7771 | 3,6178 | 3,6406 |
| 14.08.2017 | 3,6463 | 3,669 | 3,5155 | 3,5439 |
| 15.08.2017 | 3,5439 | 3,5894 | 3,4813 | 3,5212 |
| 16.08.2017 | 3,5212 | 3,5496 | 3,5155 | 3,5325 |
| 17.08.2017 | 3,5269 | 3,5269 | 3,2879 | 3,5212 |
| 20.08.2017 | 3,5212 | 3,5439 | 3,4813 | 3,5325 |
| 21.08.2017 | 3,578 | 3,578 | 3,5098 | 3,5382 |
| 22.08.2017 | 3,5212 | 3,7885 | 3,5212 | 3,5894 |
| 23.08.2017 | 3,5894 | 3,6349 | 3,5325 | 3,5723 |
| 24.08.2017 | 3,6065 | 3,6122 | 3,5553 | 3,5894 |
| 27.08.2017 | 3,7387 | 3,7387 | 3,6298 | 3,66 |
| 28.08.2017 | 3,6721 | 3,7084 | 3,6298 | 3,6902 |
| 30.08.2017 | 3,7144 | 3,7205 | 3,6721 | 3,6721 |
| 04.09.2017 | 3,6721 | 3,7144 | 3,6479 | 3,6479 |
| 05.09.2017 | 3,6479 | 3,6661 | 3,5088 | 3,6358 |
| 06.09.2017 | 3,6479 | 3,6963 | 3,6298 | 3,6419 |
| 07.09.2017 | 3,6842 | 3,6842 | 3,6176 | 3,6176 |
| 10.09.2017 | 3,6539 | 3,6661 | 3,6419 | 3,6539 |
| 11.09.2017 | 3,6539 | 3,6661 | 3,6298 | 3,6479 |
| 12.09.2017 | 3,6479 | 3,6721 | 3,6419 | 3,6539 |
| 13.09.2017 | 3,66 | 3,66 | 3,6237 | 3,6479 |
| 14.09.2017 | 3,6479 | 3,66 | 3,6298 | 3,6539 |
| 17.09.2017 | 3,66 | 3,8354 | 3,6419 | 3,6419 |
| 18.09.2017 | 3,66 | 3,66 | 3,539 | 3,5572 |
| 19.09.2017 | 3,5693 | 3,5874 | 3,5209 | 3,5511 |
| 20.09.2017 | 3,5511 | 3,5935 | 3,4967 | 3,539 |
| 21.09.2017 | 3,5632 | 3,5935 | 3,5027 | 3,533 |
| 24.09.2017 | 3,533 | 3,533 | 3,3394 | 3,4301 |
| 25.09.2017 | 3,4482 | 3,4906 | 3,4241 | 3,4785 |
| 26.09.2017 | 3,4785 | 3,5088 | 3,3999 | 3,4059 |
| 27.09.2017 | 3,3394 | 3,4362 | 3,0853 | 3,4119 |
| 28.09.2017 | 3,4362 | 3,4362 | 3,3878 | 3,4119 |
| 01.10.2017 | 3,4119 | 3,5027 | 3,4119 | 3,4785 |
| 02.10.2017 | 3,4785 | 3,781 | 3,4482 | 3,5935 |
| 03.10.2017 | 3,6237 | 3,6782 | 3,5572 | 3,5693 |
| 04.10.2017 | 3,5693 | 3,6358 | 3,5572 | 3,5813 |
| 05.10.2017 | 3,5813 | 3,5995 | 3,539 | 3,5693 |
| 08.10.2017 | 3,4482 | 3,4785 | 3,3333 | 3,4604 |
| 09.10.2017 | 3,4664 | 3,545 | 3,4664 | 3,4906 |
| 10.10.2017 | 3,4906 | 3,6902 | 3,4906 | 3,5572 |
| 11.10.2017 | 3,5813 | 3,6479 | 3,5753 | 3,5813 |
| 12.10.2017 | 3,5813 | 3,6176 | 3,5693 | 3,5813 |
| 15.10.2017 | 3,5874 | 3,6116 | 3,5753 | 3,5753 |
| 16.10.2017 | 3,5995 | 3,6298 | 3,5813 | 3,5995 |
| 17.10.2017 | 3,5995 | 3,66 | 3,5935 | 3,6298 |
| 18.10.2017 | 3,66 | 3,66 | 3,5935 | 3,6237 |
| 19.10.2017 | 3,6237 | 3,781 | 3,6237 | 3,6539 |
| 22.10.2017 | 3,6539 | 3,6721 | 3,6176 | 3,6176 |
| 23.10.2017 | 3,66 | 3,66 | 3,5995 | 3,6237 |
| 24.10.2017 | 3,6419 | 3,6419 | 3,5753 | 3,5874 |
| 25.10.2017 | 3,6539 | 3,8717 | 3,6539 | 3,6902 |
| 26.10.2017 | 3,7024 | 3,7084 | 3,5995 | 3,5995 |
| 29.10.2017 | 3,6237 | 3,66 | 3,5995 | 3,6056 |
| 30.10.2017 | 3,6116 | 3,6419 | 3,5813 | 3,6056 |
| 31.10.2017 | 3,5874 | 3,6842 | 3,5693 | 3,6298 |
| 01.11.2017 | 3,6298 | 3,6842 | 3,5995 | 3,6176 |
| 02.11.2017 | 3,6176 | 3,6358 | 3,5632 | 3,5693 |
| 05.11.2017 | 3,5693 | 3,6237 | 3,5511 | 3,5693 |
| 06.11.2017 | 3,5874 | 3,6116 | 3,5148 | 3,5511 |
| 07.11.2017 | 3,5511 | 3,5693 | 3,5088 | 3,5148 |
| 08.11.2017 | 3,539 | 3,539 | 3,4301 | 3,4543 |
| 09.11.2017 | 3,4604 | 3,4967 | 3,3878 | 3,4482 |
| 12.11.2017 | 3,4543 | 3,5088 | 3,4482 | 3,4725 |
| 13.11.2017 | 3,4785 | 3,5088 | 3,4482 | 3,4725 |
| 14.11.2017 | 3,4725 | 3,4725 | 3,3756 | 3,3878 |
| 15.11.2017 | 3,418 | 3,4241 | 3,3454 | 3,3576 |
| 16.11.2017 | 3,3636 | 3,3756 | 3,2547 | 3,2668 |
| 19.11.2017 | 3,2607 | 3,2668 | 3,0187 | 3,1397 |
| 20.11.2017 | 3,1397 | 3,1821 | 3,0248 | 3,1458 |
| 21.11.2017 | 3,1579 | 3,2063 | 3,1156 | 3,1639 |
| 22.11.2017 | 3,2063 | 3,2063 | 3,1156 | 3,1216 |
| 23.11.2017 | 3,1216 | 3,5995 | 3,1156 | 3,1882 |
| 26.11.2017 | 3,2002 | 3,2063 | 3,043 | 3,1095 |
| 27.11.2017 | 3,0913 | 3,1216 | 3,0248 | 3,0248 |
| 28.11.2017 | 3,0248 | 3,1942 | 2,9885 | 3,043 |
| 29.11.2017 | 3,0974 | 3,0974 | 3,0127 | 3,043 |
| 30.11.2017 | 3,0853 | 3,17 | 3,055 | 3,0913 |
| 03.12.2017 | 3,0974 | 3,1519 | 3,0853 | 3,1095 |
| 04.12.2017 | 3,1216 | 3,1579 | 3,1095 | 3,1216 |
| 05.12.2017 | 3,1216 | 3,1519 | 3,1034 | 3,1216 |
| 06.12.2017 | 3,1216 | 3,1337 | 3,0974 | 3,1216 |
| 07.12.2017 | 3,1216 | 3,1458 | 3,1216 | 3,1276 |
| 10.12.2017 | 3,17 | 3,2002 | 3,1397 | 3,176 |
| 11.12.2017 | 3,176 | 3,2244 | 3,1458 | 3,176 |
| 12.12.2017 | 3,1942 | 3,1942 | 3,1337 | 3,1639 |
| 13.12.2017 | 3,17 | 3,1882 | 2,8736 | 3,1821 |
| 14.12.2017 | 3,1942 | 3,2002 | 3,1579 | 3,17 |
| 17.12.2017 | 3,1821 | 3,2063 | 3,17 | 3,2002 |
| 18.12.2017 | 3,2063 | 3,2486 | 3,1882 | 3,2184 |
| 19.12.2017 | 3,2305 | 3,7205 | 3,1882 | 3,5693 |
| 20.12.2017 | 3,5813 | 3,5813 | 3,3333 | 3,3756 |
| 21.12.2017 | 3,3756 | 3,4422 | 3,3273 | 3,3333 |
| 24.12.2017 | 3,3636 | 3,3636 | 3,2849 | 3,3333 |
| 25.12.2017 | 3,3333 | 3,4664 | 3,3152 | 3,3394 |
| 26.12.2017 | 3,3576 | 3,3576 | 3,297 | 3,3273 |
| 27.12.2017 | 3,3454 | 3,3454 | 3,2668 | 3,3273 |
| 28.12.2017 | 3,3515 | 3,3878 | 3,3091 | 3,3273 |