QNBTR
QNB BANK A.Ş.
18:10:01
215.4 ₺
-3.200 (%-1.46)
Önceki Kapanış: 218.6
Düşük₺215.4
Yüksek₺215.4
Piyasa Verileri
Spot Piyasa
A:215.4
S:216
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4096
KAPANIŞ 3,4085
En Düşük
DÜŞÜK 2,4425
En Yüksek
YÜKSEK 7,0959
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,3091 | 3,4543 | 3,3091 | 3,3878 |
| 02.01.2018 | 3,3696 | 3,3999 | 3,3152 | 3,3273 |
| 03.01.2018 | 3,3273 | 3,3515 | 3,3091 | 3,3213 |
| 04.01.2018 | 3,3333 | 3,3878 | 3,3333 | 3,3454 |
| 07.01.2018 | 3,3576 | 3,3817 | 3,3333 | 3,3454 |
| 08.01.2018 | 3,3454 | 3,3515 | 3,3091 | 3,3091 |
| 09.01.2018 | 3,3213 | 3,3273 | 3,2668 | 3,291 |
| 10.01.2018 | 3,297 | 3,3213 | 3,2789 | 3,3031 |
| 11.01.2018 | 3,297 | 3,3576 | 3,2849 | 3,3031 |
| 14.01.2018 | 3,3031 | 3,6963 | 3,3031 | 3,6116 |
| 15.01.2018 | 3,6116 | 3,6902 | 3,4664 | 3,5572 |
| 16.01.2018 | 3,5632 | 4,0956 | 3,5632 | 4,0048 |
| 17.01.2018 | 4,0109 | 4,1682 | 3,9141 | 4,0653 |
| 18.01.2018 | 4,0532 | 4,1621 | 3,9685 | 3,9685 |
| 21.01.2018 | 3,9746 | 4,3194 | 3,9685 | 4,1984 |
| 22.01.2018 | 4,1984 | 4,7671 | 4,1561 | 4,7066 |
| 23.01.2018 | 4,6824 | 5,1301 | 4,392 | 4,4162 |
| 24.01.2018 | 4,4162 | 4,4767 | 4,1803 | 4,2105 |
| 25.01.2018 | 4,2105 | 4,2468 | 4,0351 | 4,1016 |
| 28.01.2018 | 4,2045 | 4,2045 | 3,9867 | 4,0048 |
| 29.01.2018 | 4,1258 | 4,265 | 4,0713 | 4,1076 |
| 30.01.2018 | 4,1137 | 4,1198 | 3,8959 | 3,9927 |
| 31.01.2018 | 3,8294 | 3,9685 | 3,8294 | 3,8415 |
| 01.02.2018 | 3,8476 | 3,9322 | 3,7447 | 3,775 |
| 04.02.2018 | 3,7931 | 3,8596 | 3,7628 | 3,787 |
| 05.02.2018 | 3,7689 | 3,7689 | 3,5693 | 3,6902 |
| 06.02.2018 | 3,6721 | 3,7507 | 3,6721 | 3,6721 |
| 07.02.2018 | 3,6782 | 3,6842 | 3,5088 | 3,5511 |
| 08.02.2018 | 3,5269 | 3,5693 | 3,4906 | 3,5088 |
| 11.02.2018 | 3,5148 | 3,5693 | 3,5148 | 3,533 |
| 12.02.2018 | 3,5874 | 4,1076 | 3,545 | 3,7387 |
| 13.02.2018 | 3,7689 | 3,8899 | 3,6176 | 3,6902 |
| 14.02.2018 | 3,6902 | 3,7205 | 3,6358 | 3,66 |
| 15.02.2018 | 3,6902 | 3,8294 | 3,6539 | 3,7144 |
| 18.02.2018 | 3,7205 | 3,7507 | 3,6298 | 3,6539 |
| 19.02.2018 | 3,6539 | 3,7326 | 3,5935 | 3,6237 |
| 20.02.2018 | 3,6298 | 3,6902 | 3,6176 | 3,6479 |
| 21.02.2018 | 3,66 | 3,66 | 3,6237 | 3,6419 |
| 22.02.2018 | 3,6721 | 3,6782 | 3,6419 | 3,6419 |
| 25.02.2018 | 3,6782 | 3,6782 | 3,6298 | 3,6358 |
| 26.02.2018 | 3,6419 | 3,66 | 3,6298 | 3,6419 |
| 27.02.2018 | 3,6479 | 3,7507 | 3,6358 | 3,66 |
| 28.02.2018 | 3,6479 | 3,8113 | 3,6479 | 3,7991 |
| 01.03.2018 | 3,7991 | 3,8476 | 3,6842 | 3,7144 |
| 04.03.2018 | 3,7265 | 3,7689 | 3,6782 | 3,7326 |
| 05.03.2018 | 3,7387 | 3,9625 | 3,7144 | 3,781 |
| 06.03.2018 | 3,8052 | 3,8052 | 3,7144 | 3,7326 |
| 07.03.2018 | 3,7265 | 3,7265 | 3,6237 | 3,6902 |
| 08.03.2018 | 3,6842 | 3,7265 | 3,6782 | 3,6902 |
| 11.03.2018 | 3,7084 | 3,7387 | 3,6902 | 3,7144 |
| 12.03.2018 | 3,7205 | 3,7507 | 3,7084 | 3,7326 |
| 13.03.2018 | 3,7387 | 3,8113 | 3,6902 | 3,7205 |
| 14.03.2018 | 3,7447 | 3,7447 | 3,7144 | 3,7205 |
| 15.03.2018 | 3,7144 | 3,7447 | 3,6902 | 3,7205 |
| 18.03.2018 | 3,7024 | 3,7387 | 3,6479 | 3,6539 |
| 19.03.2018 | 3,6539 | 3,6963 | 3,6539 | 3,6782 |
| 20.03.2018 | 3,6782 | 3,7024 | 3,539 | 3,6661 |
| 21.03.2018 | 3,6902 | 3,775 | 3,6539 | 3,6902 |
| 22.03.2018 | 3,6721 | 3,6721 | 3,6176 | 3,6298 |
| 25.03.2018 | 3,6902 | 3,6902 | 3,6298 | 3,6298 |
| 26.03.2018 | 3,6782 | 3,6782 | 3,6298 | 3,6358 |
| 27.03.2018 | 3,6358 | 3,6358 | 3,5874 | 3,5995 |
| 28.03.2018 | 3,5995 | 3,6419 | 3,5935 | 3,6176 |
| 29.03.2018 | 3,6176 | 3,6358 | 3,6056 | 3,6176 |
| 01.04.2018 | 3,5995 | 3,6419 | 3,5995 | 3,6116 |
| 02.04.2018 | 3,6116 | 3,6176 | 3,5269 | 3,5813 |
| 03.04.2018 | 3,5874 | 3,5995 | 3,533 | 3,539 |
| 04.04.2018 | 3,5753 | 3,5753 | 3,5148 | 3,533 |
| 05.04.2018 | 3,533 | 3,7024 | 3,5088 | 3,539 |
| 08.04.2018 | 3,545 | 3,5693 | 3,5088 | 3,5269 |
| 09.04.2018 | 3,545 | 3,545 | 3,3576 | 3,418 |
| 10.04.2018 | 3,3333 | 3,6479 | 3,2305 | 3,3878 |
| 11.04.2018 | 3,4422 | 3,4482 | 3,3454 | 3,418 |
| 12.04.2018 | 3,418 | 3,418 | 3,3696 | 3,3817 |
| 15.04.2018 | 3,418 | 3,4422 | 3,3938 | 3,418 |
| 16.04.2018 | 3,4241 | 3,5088 | 3,3273 | 3,3454 |
| 17.04.2018 | 3,3273 | 3,418 | 3,3273 | 3,4119 |
| 18.04.2018 | 3,4119 | 3,4482 | 3,3756 | 3,418 |
| 19.04.2018 | 3,418 | 3,4482 | 3,3878 | 3,3999 |
| 23.04.2018 | 3,3576 | 3,4241 | 3,3576 | 3,3878 |
| 24.04.2018 | 3,3878 | 3,4482 | 3,2607 | 3,3091 |
| 25.04.2018 | 3,3333 | 3,3515 | 3,2849 | 3,3213 |
| 26.04.2018 | 3,3091 | 3,3756 | 3,3091 | 3,3333 |
| 29.04.2018 | 3,3394 | 3,3576 | 3,2668 | 3,2668 |
| 01.05.2018 | 3,2789 | 3,3576 | 3,1458 | 3,2668 |
| 02.05.2018 | 3,291 | 3,291 | 3,2305 | 3,2426 |
| 03.05.2018 | 3,2426 | 3,2668 | 3,1458 | 3,2305 |
| 06.05.2018 | 3,2305 | 3,297 | 3,1579 | 3,2063 |
| 07.05.2018 | 3,2063 | 3,2184 | 3,0913 | 3,1216 |
| 08.05.2018 | 3,0974 | 3,0974 | 2,9159 | 2,9945 |
| 09.05.2018 | 3,0187 | 3,0611 | 2,9401 | 3,0127 |
| 10.05.2018 | 3,0853 | 3,0853 | 2,9522 | 2,9522 |
| 13.05.2018 | 2,9522 | 3,0248 | 2,9341 | 2,9825 |
| 14.05.2018 | 2,9764 | 3,1397 | 2,928 | 2,9522 |
| 15.05.2018 | 2,9643 | 3,0006 | 2,9401 | 2,9764 |
| 16.05.2018 | 2,9764 | 2,9945 | 2,9522 | 2,9522 |
| 17.05.2018 | 2,9522 | 2,9825 | 2,9522 | 2,9643 |
| 20.05.2018 | 2,9643 | 2,9945 | 2,9522 | 2,9582 |
| 21.05.2018 | 2,9643 | 3,0308 | 2,9582 | 3,0006 |
| 22.05.2018 | 2,9643 | 2,9643 | 2,928 | 2,9341 |
| 23.05.2018 | 2,9462 | 3,0067 | 2,8433 | 2,8554 |
| 24.05.2018 | 2,8978 | 2,8978 | 2,8251 | 2,8251 |
| 27.05.2018 | 2,8554 | 2,9038 | 2,8433 | 2,8856 |
| 28.05.2018 | 2,8856 | 2,9219 | 2,8736 | 2,8796 |
| 29.05.2018 | 2,8796 | 2,9462 | 2,8554 | 2,8614 |
| 30.05.2018 | 2,8614 | 2,8978 | 2,7949 | 2,807 |
| 31.05.2018 | 2,807 | 2,807 | 2,5892 | 2,7344 |
| 03.06.2018 | 2,7344 | 2,7647 | 2,7223 | 2,7344 |
| 04.06.2018 | 2,7465 | 2,7586 | 2,686 | 2,7162 |
| 05.06.2018 | 2,7465 | 2,7465 | 2,6376 | 2,6739 |
| 06.06.2018 | 2,6921 | 2,7102 | 2,6437 | 2,686 |
| 07.06.2018 | 2,686 | 2,8493 | 2,6497 | 2,6497 |
| 10.06.2018 | 2,5771 | 2,7525 | 2,559 | 2,6618 |
| 11.06.2018 | 2,6558 | 2,686 | 2,6497 | 2,6558 |
| 12.06.2018 | 2,6558 | 2,6921 | 2,6074 | 2,6074 |
| 13.06.2018 | 2,6074 | 2,6376 | 2,5892 | 2,6376 |
| 17.06.2018 | 2,6074 | 2,7223 | 2,5892 | 2,6618 |
| 18.06.2018 | 2,6983 | 2,8018 | 2,6374 | 2,6983 |
| 19.06.2018 | 2,7409 | 2,747 | 2,6861 | 2,7044 |
| 20.06.2018 | 2,7287 | 2,8201 | 2,6861 | 2,7409 |
| 21.06.2018 | 2,7653 | 2,8018 | 2,7165 | 2,7287 |
| 24.06.2018 | 2,7653 | 2,8018 | 2,6922 | 2,6983 |
| 25.06.2018 | 2,7105 | 2,747 | 2,6861 | 2,7165 |
| 26.06.2018 | 2,7165 | 2,8384 | 2,7165 | 2,7775 |
| 27.06.2018 | 2,7714 | 2,8323 | 2,7409 | 2,7896 |
| 28.06.2018 | 2,8018 | 2,948 | 2,7896 | 2,8932 |
| 01.07.2018 | 2,8932 | 2,9967 | 2,8749 | 2,9297 |
| 02.07.2018 | 2,9419 | 2,9419 | 2,8871 | 2,8932 |
| 03.07.2018 | 2,9236 | 2,9419 | 2,8871 | 2,9054 |
| 04.07.2018 | 2,8993 | 2,9602 | 2,8993 | 2,9115 |
| 05.07.2018 | 2,9236 | 2,9602 | 2,8932 | 2,9236 |
| 08.07.2018 | 2,9541 | 2,9785 | 2,8932 | 2,9419 |
| 09.07.2018 | 2,9115 | 2,948 | 2,8384 | 2,881 |
| 10.07.2018 | 2,8566 | 2,8566 | 2,6922 | 2,6983 |
| 11.07.2018 | 2,7165 | 2,7653 | 2,4425 | 2,6313 |
| 12.07.2018 | 2,68 | 2,7105 | 2,6374 | 2,6617 |
| 15.07.2018 | 2,6495 | 2,7409 | 2,6435 | 2,6739 |
| 16.07.2018 | 2,6739 | 2,7896 | 2,5582 | 2,6861 |
| 17.07.2018 | 2,68 | 2,7409 | 2,6739 | 2,7348 |
| 18.07.2018 | 2,7287 | 2,7348 | 2,6617 | 2,6983 |
| 19.07.2018 | 2,6983 | 2,7409 | 2,6678 | 2,7044 |
| 22.07.2018 | 2,7348 | 3,2404 | 2,7287 | 3,2404 |
| 23.07.2018 | 3,3622 | 3,7642 | 3,35 | 3,5632 |
| 24.07.2018 | 3,5936 | 3,6241 | 3,283 | 3,4596 |
| 25.07.2018 | 3,4718 | 3,4718 | 3,2282 | 3,2891 |
| 26.07.2018 | 3,2769 | 3,6911 | 3,2221 | 3,4109 |
| 29.07.2018 | 3,4657 | 3,484 | 3,2525 | 3,283 |
| 30.07.2018 | 3,2891 | 3,618 | 3,283 | 3,3865 |
| 31.07.2018 | 3,3865 | 3,417 | 3,2952 | 3,3378 |
| 01.08.2018 | 3,3013 | 3,35 | 3,1977 | 3,2586 |
| 02.08.2018 | 3,2586 | 3,3195 | 3,2465 | 3,2769 |
| 05.08.2018 | 3,2525 | 3,2891 | 3,0759 | 3,1307 |
| 06.08.2018 | 3,1429 | 3,2282 | 3,1368 | 3,1795 |
| 07.08.2018 | 3,216 | 3,216 | 3,149 | 3,1855 |
| 08.08.2018 | 3,1673 | 3,2343 | 3,0576 | 3,1429 |
| 09.08.2018 | 2,9236 | 3,1003 | 2,8932 | 3,0089 |
| 12.08.2018 | 2,9724 | 2,9724 | 2,6495 | 2,7896 |
| 13.08.2018 | 2,8018 | 2,9236 | 2,8018 | 2,8505 |
| 14.08.2018 | 2,8932 | 2,9297 | 2,7592 | 2,8018 |
| 15.08.2018 | 2,9236 | 3,3622 | 2,9236 | 3,3622 |
| 16.08.2018 | 3,6545 | 3,9956 | 3,3926 | 3,3926 |
| 19.08.2018 | 3,5327 | 3,7155 | 3,4292 | 3,4901 |
| 26.08.2018 | 3,5145 | 3,551 | 3,2891 | 3,3805 |
| 27.08.2018 | 3,3805 | 3,4109 | 3,2891 | 3,3865 |
| 28.08.2018 | 3,3865 | 3,5023 | 3,3074 | 3,3439 |
| 30.08.2018 | 3,3378 | 3,3439 | 3,2586 | 3,2891 |
| 02.09.2018 | 3,2891 | 3,4109 | 3,283 | 3,3013 |
| 03.09.2018 | 3,3317 | 3,4962 | 3,3317 | 3,3561 |
| 04.09.2018 | 3,3987 | 3,4292 | 3,2465 | 3,3317 |
| 05.09.2018 | 3,3683 | 3,3683 | 3,2586 | 3,3074 |
| 06.09.2018 | 3,3256 | 3,3256 | 3,2465 | 3,2769 |
| 09.09.2018 | 3,2891 | 3,4962 | 3,2099 | 3,2343 |
| 10.09.2018 | 3,3805 | 3,3805 | 3,216 | 3,2282 |
| 11.09.2018 | 3,2282 | 3,2525 | 3,149 | 3,1673 |
| 12.09.2018 | 3,1734 | 3,3378 | 3,1612 | 3,2221 |
| 13.09.2018 | 3,2343 | 3,3256 | 3,216 | 3,2282 |
| 16.09.2018 | 3,2282 | 3,2282 | 3,1734 | 3,1855 |
| 17.09.2018 | 3,1855 | 3,2465 | 3,1855 | 3,2221 |
| 18.09.2018 | 3,2221 | 3,3987 | 3,216 | 3,2586 |
| 19.09.2018 | 3,2708 | 3,3074 | 3,1977 | 3,216 |
| 20.09.2018 | 3,216 | 3,2465 | 3,1612 | 3,216 |
| 23.09.2018 | 3,2221 | 3,2404 | 3,2038 | 3,2282 |
| 24.09.2018 | 3,2404 | 3,2586 | 3,2038 | 3,2099 |
| 25.09.2018 | 3,2099 | 3,2343 | 3,1673 | 3,1795 |
| 26.09.2018 | 3,1795 | 3,2221 | 3,1673 | 3,1977 |
| 27.09.2018 | 3,1977 | 3,2038 | 3,1673 | 3,1795 |
| 30.09.2018 | 3,1795 | 3,216 | 3,1551 | 3,1734 |
| 01.10.2018 | 3,1734 | 3,1734 | 3,1368 | 3,149 |
| 02.10.2018 | 3,1612 | 3,216 | 3,1307 | 3,149 |
| 03.10.2018 | 3,149 | 3,1977 | 2,9358 | 2,9602 |
| 04.10.2018 | 2,9785 | 3,4414 | 2,9785 | 3,1551 |
| 07.10.2018 | 3,149 | 3,1977 | 3,0637 | 3,1125 |
| 08.10.2018 | 3,1673 | 3,1734 | 3,0576 | 3,1064 |
| 09.10.2018 | 3,1064 | 3,1246 | 3,0211 | 3,0211 |
| 10.10.2018 | 3,0211 | 3,0211 | 2,9419 | 2,9845 |
| 11.10.2018 | 3,0272 | 3,0576 | 2,9541 | 3,0211 |
| 14.10.2018 | 3,015 | 3,1673 | 3,015 | 3,0942 |
| 15.10.2018 | 3,1125 | 3,1246 | 3,0698 | 3,0942 |
| 16.10.2018 | 3,1003 | 3,1125 | 3,0576 | 3,0759 |
| 17.10.2018 | 3,0759 | 3,1368 | 3,0515 | 3,0881 |
| 18.10.2018 | 3,0698 | 3,082 | 3,0455 | 3,0637 |
| 21.10.2018 | 3,0515 | 3,0942 | 2,9845 | 3,0211 |
| 22.10.2018 | 3,0211 | 3,0211 | 2,9236 | 2,948 |
| 23.10.2018 | 2,9541 | 2,9785 | 2,8932 | 2,8932 |
| 24.10.2018 | 2,8627 | 2,9054 | 2,8018 | 2,8749 |
| 25.10.2018 | 2,8749 | 2,8871 | 2,8018 | 2,814 |
| 29.10.2018 | 2,8201 | 3,1185 | 2,814 | 2,8871 |
| 30.10.2018 | 2,9602 | 3,0515 | 2,8871 | 2,8993 |
| 31.10.2018 | 2,9236 | 2,9541 | 2,8932 | 2,9236 |
| 01.11.2018 | 2,948 | 3,0089 | 2,8627 | 2,9115 |
| 04.11.2018 | 2,9175 | 3,0394 | 2,9115 | 2,9663 |
| 05.11.2018 | 2,9845 | 3,1064 | 2,9663 | 3,0028 |
| 06.11.2018 | 3,0211 | 3,216 | 3,0211 | 3,1064 |
| 07.11.2018 | 3,1246 | 3,1246 | 3,015 | 3,0515 |
| 08.11.2018 | 3,1673 | 3,3744 | 3,0759 | 3,149 |
| 11.11.2018 | 3,1673 | 3,1977 | 3,0211 | 3,0455 |
| 12.11.2018 | 3,082 | 3,0942 | 2,9785 | 3,0637 |
| 13.11.2018 | 3,0637 | 3,0637 | 2,9906 | 3,0455 |
| 14.11.2018 | 3,0272 | 3,1855 | 3,015 | 3,0455 |
| 15.11.2018 | 3,0455 | 3,0455 | 3,0089 | 3,0272 |
| 18.11.2018 | 3,0272 | 3,0576 | 3,015 | 3,0333 |
| 19.11.2018 | 3,0333 | 3,1185 | 3,0089 | 3,0576 |
| 20.11.2018 | 3,0576 | 3,082 | 3,0089 | 3,0637 |
| 21.11.2018 | 3,0759 | 3,0759 | 3,0333 | 3,0515 |
| 22.11.2018 | 3,0515 | 3,0515 | 3,015 | 3,0394 |
| 25.11.2018 | 3,1064 | 3,6424 | 3,0576 | 3,6424 |
| 26.11.2018 | 3,6424 | 3,7155 | 3,283 | 3,4353 |
| 27.11.2018 | 3,4292 | 3,5327 | 3,3256 | 3,4718 |
| 28.11.2018 | 3,4718 | 3,5632 | 3,4718 | 3,4718 |
| 29.11.2018 | 3,4718 | 3,5693 | 3,4231 | 3,5571 |
| 02.12.2018 | 3,5875 | 3,6363 | 3,5205 | 3,5632 |
| 03.12.2018 | 3,5327 | 3,6119 | 3,4718 | 3,4962 |
| 04.12.2018 | 3,4353 | 3,7094 | 3,4353 | 3,6606 |
| 05.12.2018 | 3,6241 | 4,3915 | 3,6119 | 4,3915 |
| 06.12.2018 | 4,4281 | 5,092 | 4,1723 | 4,5073 |
| 09.12.2018 | 4,5255 | 4,8849 | 4,5255 | 4,5986 |
| 10.12.2018 | 4,6474 | 4,7753 | 4,422 | 4,6413 |
| 11.12.2018 | 4,6413 | 4,6413 | 4,2636 | 4,355 |
| 12.12.2018 | 3,8312 | 4,7509 | 3,8312 | 4,5073 |
| 13.12.2018 | 4,5377 | 4,7509 | 4,3002 | 4,4281 |
| 16.12.2018 | 4,4464 | 5,3113 | 4,3185 | 5,3113 |
| 17.12.2018 | 5,4331 | 5,4818 | 4,9032 | 5,2504 |
| 18.12.2018 | 5,2747 | 6,298 | 5,2443 | 6,1031 |
| 19.12.2018 | 6,1518 | 6,6695 | 5,8716 | 6,1701 |
| 20.12.2018 | 6,3833 | 6,6391 | 6,0909 | 6,1579 |
| 23.12.2018 | 6,1701 | 7,0959 | 5,8168 | 6,3345 |
| 24.12.2018 | 6,3345 | 6,5477 | 5,7985 | 5,9386 |
| 25.12.2018 | 5,9691 | 6,2615 | 5,7255 | 5,7925 |
| 26.12.2018 | 5,9691 | 6,0117 | 5,7376 | 5,8046 |
| 27.12.2018 | 5,8777 | 5,9691 | 5,4148 | 5,494 |
| 30.12.2018 | 5,494 | 5,7255 | 5,0494 | 5,4879 |