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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,921
KAPANIŞ 6,9618
En Düşük
DÜŞÜK 3,2404
En Yüksek
YÜKSEK 30,1622
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 5,494 | 6,0239 | 5,3113 | 5,8168 |
| 02.01.2019 | 5,8777 | 5,9325 | 5,5427 | 5,5732 |
| 03.01.2019 | 5,6645 | 5,6645 | 5,4818 | 5,561 |
| 06.01.2019 | 5,561 | 5,6828 | 5,4331 | 5,4879 |
| 07.01.2019 | 5,5305 | 5,8168 | 5,4026 | 5,7437 |
| 08.01.2019 | 5,7437 | 5,8716 | 5,6036 | 5,6889 |
| 09.01.2019 | 5,6889 | 5,7498 | 5,5549 | 5,5793 |
| 10.01.2019 | 5,5915 | 5,6158 | 5,4818 | 5,5123 |
| 13.01.2019 | 5,36 | 5,5123 | 5,1773 | 5,3539 |
| 14.01.2019 | 5,4209 | 5,4696 | 5,2016 | 5,2869 |
| 15.01.2019 | 5,2991 | 5,3539 | 5,1712 | 5,2808 |
| 16.01.2019 | 5,2991 | 5,8168 | 5,1773 | 5,427 |
| 17.01.2019 | 5,4818 | 5,8351 | 5,4209 | 5,5062 |
| 20.01.2019 | 5,5123 | 5,6463 | 5,4818 | 5,4818 |
| 21.01.2019 | 5,5123 | 5,5305 | 5,4209 | 5,4392 |
| 22.01.2019 | 5,4392 | 5,5123 | 5,3539 | 5,3905 |
| 23.01.2019 | 5,3905 | 5,9691 | 5,3661 | 5,5001 |
| 24.01.2019 | 5,5549 | 5,695 | 5,1651 | 5,2504 |
| 27.01.2019 | 5,2565 | 5,4026 | 5,2077 | 5,2138 |
| 28.01.2019 | 5,2138 | 5,2138 | 5,1285 | 5,1773 |
| 29.01.2019 | 5,1895 | 5,1895 | 4,8484 | 5,0433 |
| 30.01.2019 | 5,0859 | 5,2016 | 5,0067 | 5,0494 |
| 31.01.2019 | 5,025 | 5,0555 | 4,9702 | 4,9702 |
| 03.02.2019 | 4,9702 | 5,0555 | 4,9093 | 4,9824 |
| 04.02.2019 | 5,0311 | 5,2382 | 4,9458 | 4,9945 |
| 05.02.2019 | 5,0555 | 5,0615 | 4,9397 | 4,9397 |
| 06.02.2019 | 4,9824 | 4,9824 | 4,8727 | 4,8971 |
| 07.02.2019 | 4,8971 | 4,9763 | 4,8788 | 4,9275 |
| 10.02.2019 | 4,9275 | 4,9945 | 4,8666 | 4,9032 |
| 11.02.2019 | 4,9336 | 4,9336 | 4,7509 | 4,7631 |
| 12.02.2019 | 4,7631 | 4,7631 | 4,556 | 4,5804 |
| 13.02.2019 | 4,5925 | 5,0372 | 4,5499 | 4,7144 |
| 14.02.2019 | 4,7509 | 4,7996 | 4,6291 | 4,6535 |
| 17.02.2019 | 4,6535 | 4,7753 | 4,5073 | 4,5195 |
| 18.02.2019 | 4,5438 | 4,9336 | 4,5438 | 4,6413 |
| 19.02.2019 | 4,6595 | 4,8301 | 4,6474 | 4,6839 |
| 20.02.2019 | 4,6839 | 4,7205 | 4,623 | 4,6352 |
| 21.02.2019 | 4,6839 | 4,6839 | 4,5804 | 4,6291 |
| 24.02.2019 | 4,6839 | 4,7814 | 4,6291 | 4,6961 |
| 25.02.2019 | 4,7022 | 4,8666 | 4,69 | 4,7265 |
| 26.02.2019 | 4,7326 | 4,7692 | 4,5682 | 4,6717 |
| 27.02.2019 | 4,6717 | 4,8118 | 4,6352 | 4,757 |
| 28.02.2019 | 4,757 | 4,8118 | 4,6839 | 4,757 |
| 03.03.2019 | 4,7631 | 4,7814 | 4,6839 | 4,7083 |
| 04.03.2019 | 4,7083 | 4,7205 | 4,6291 | 4,69 |
| 05.03.2019 | 4,6961 | 4,7326 | 4,6291 | 4,6656 |
| 06.03.2019 | 4,6656 | 4,6839 | 4,5377 | 4,5499 |
| 07.03.2019 | 4,5499 | 4,5682 | 4,3611 | 4,4768 |
| 10.03.2019 | 4,4829 | 4,6291 | 4,3245 | 4,4464 |
| 11.03.2019 | 4,4464 | 4,4768 | 4,3185 | 4,3794 |
| 12.03.2019 | 4,3733 | 4,4037 | 4,3245 | 4,3915 |
| 13.03.2019 | 4,3976 | 4,4159 | 4,2636 | 4,3611 |
| 14.03.2019 | 4,355 | 4,4464 | 4,3306 | 4,3672 |
| 17.03.2019 | 4,3611 | 4,4037 | 4,3489 | 4,3915 |
| 18.03.2019 | 4,3915 | 4,4951 | 4,355 | 4,422 |
| 19.03.2019 | 4,4403 | 4,489 | 4,3915 | 4,4525 |
| 20.03.2019 | 4,5012 | 4,5073 | 4,4159 | 4,4585 |
| 21.03.2019 | 4,5012 | 4,5073 | 4,3915 | 4,4098 |
| 24.03.2019 | 4,3976 | 4,4403 | 3,9652 | 4,2941 |
| 25.03.2019 | 4,3063 | 4,3124 | 4,2515 | 4,2515 |
| 26.03.2019 | 4,2515 | 4,8605 | 3,9895 | 4,0687 |
| 27.03.2019 | 4,2332 | 4,4646 | 4,02 | 4,0748 |
| 28.03.2019 | 4,1418 | 4,1905 | 3,9652 | 4,0565 |
| 31.03.2019 | 4,0626 | 4,1418 | 3,9591 | 4,0444 |
| 01.04.2019 | 4,0505 | 4,2393 | 4,0505 | 4,0565 |
| 02.04.2019 | 4,0626 | 4,2149 | 3,9591 | 4,0444 |
| 03.04.2019 | 4,0505 | 4,0809 | 3,9835 | 4,0809 |
| 04.04.2019 | 4,0931 | 4,1053 | 4,02 | 4,0322 |
| 07.04.2019 | 4,0687 | 4,1114 | 3,9835 | 4,0261 |
| 08.04.2019 | 4,0931 | 4,0931 | 4,0261 | 4,0383 |
| 09.04.2019 | 4,0626 | 4,087 | 4,0078 | 4,0261 |
| 10.04.2019 | 4,0444 | 4,0565 | 3,9895 | 4,0383 |
| 11.04.2019 | 4,02 | 4,0505 | 3,9652 | 4,0444 |
| 14.04.2019 | 4,0809 | 4,0809 | 4,0078 | 4,0626 |
| 15.04.2019 | 4,0626 | 4,1296 | 4,0383 | 4,0626 |
| 16.04.2019 | 4,0809 | 4,1601 | 4,0444 | 4,087 |
| 17.04.2019 | 4,0809 | 4,0809 | 4,02 | 4,0322 |
| 18.04.2019 | 4,0322 | 4,0322 | 3,9895 | 4,0139 |
| 21.04.2019 | 4,0748 | 4,0992 | 4,0139 | 4,0261 |
| 23.04.2019 | 4,0687 | 4,0748 | 4,0078 | 4,0322 |
| 24.04.2019 | 4,0261 | 4,0687 | 3,9713 | 3,9895 |
| 25.04.2019 | 3,9895 | 4,0139 | 3,9835 | 3,9956 |
| 28.04.2019 | 4,0139 | 4,0139 | 3,9286 | 3,9652 |
| 29.04.2019 | 4,0809 | 4,1418 | 3,953 | 4,02 |
| 01.05.2019 | 4,02 | 4,0687 | 3,9408 | 3,9774 |
| 02.05.2019 | 3,9895 | 4,0322 | 3,9286 | 3,9591 |
| 05.05.2019 | 3,9591 | 4,0383 | 3,819 | 3,9225 |
| 06.05.2019 | 3,8068 | 3,8982 | 3,5936 | 3,8129 |
| 07.05.2019 | 3,7946 | 3,8434 | 3,6911 | 3,7459 |
| 08.05.2019 | 3,7459 | 3,7764 | 3,5327 | 3,6119 |
| 09.05.2019 | 3,6545 | 3,685 | 3,5693 | 3,5936 |
| 12.05.2019 | 3,6302 | 3,6302 | 3,4109 | 3,5571 |
| 13.05.2019 | 3,5875 | 3,6424 | 3,4475 | 3,6302 |
| 14.05.2019 | 3,6302 | 3,6302 | 3,5571 | 3,5571 |
| 15.05.2019 | 3,5693 | 3,5997 | 3,5205 | 3,5754 |
| 16.05.2019 | 3,5815 | 3,5815 | 3,4779 | 3,5266 |
| 19.05.2019 | 3,5693 | 3,5693 | 3,2404 | 3,4596 |
| 20.05.2019 | 3,4962 | 3,4962 | 3,3805 | 3,3987 |
| 21.05.2019 | 3,4353 | 3,5693 | 3,3744 | 3,3865 |
| 22.05.2019 | 3,4292 | 3,4414 | 3,4109 | 3,4231 |
| 23.05.2019 | 3,4596 | 4,1053 | 3,3865 | 4,1053 |
| 26.05.2019 | 4,3245 | 4,489 | 3,7155 | 3,7155 |
| 27.05.2019 | 3,7215 | 3,8982 | 3,6789 | 3,6972 |
| 28.05.2019 | 3,7337 | 3,7764 | 3,6058 | 3,6058 |
| 29.05.2019 | 3,6241 | 3,7946 | 3,6241 | 3,685 |
| 30.05.2019 | 3,6972 | 3,7459 | 3,6241 | 3,6545 |
| 02.06.2019 | 3,6485 | 3,6789 | 3,618 | 3,6545 |
| 06.06.2019 | 3,6545 | 3,7581 | 3,6302 | 3,7215 |
| 09.06.2019 | 3,7276 | 3,7581 | 3,6545 | 3,7215 |
| 10.06.2019 | 3,7337 | 3,7459 | 3,6545 | 3,6606 |
| 11.06.2019 | 3,6667 | 4,2027 | 3,6667 | 3,9043 |
| 12.06.2019 | 3,8677 | 4,0748 | 3,7885 | 3,8373 |
| 13.06.2019 | 3,8555 | 3,886 | 3,7276 | 3,8007 |
| 16.06.2019 | 3,8007 | 3,9956 | 3,7581 | 3,8982 |
| 17.06.2019 | 3,8982 | 4,2027 | 3,8495 | 4,0565 |
| 18.06.2019 | 4,0565 | 4,2941 | 4,0565 | 4,1723 |
| 19.06.2019 | 4,1845 | 4,3611 | 4,1296 | 4,154 |
| 20.06.2019 | 4,1662 | 4,1905 | 3,9652 | 4,1053 |
| 23.06.2019 | 4,1601 | 4,2515 | 4,1175 | 4,154 |
| 24.06.2019 | 4,1662 | 4,1723 | 3,752 | 4,0992 |
| 25.06.2019 | 4,0992 | 4,1479 | 4,0139 | 4,0809 |
| 26.06.2019 | 4,087 | 4,4707 | 3,7825 | 4,2454 |
| 27.06.2019 | 4,3063 | 4,4281 | 4,1905 | 4,2636 |
| 30.06.2019 | 4,2819 | 4,4464 | 4,2819 | 4,3489 |
| 01.07.2019 | 4,355 | 4,3855 | 4,2515 | 4,288 |
| 02.07.2019 | 4,3733 | 4,3733 | 4,0992 | 4,1905 |
| 03.07.2019 | 4,1662 | 4,2027 | 4,0687 | 4,1601 |
| 04.07.2019 | 4,1114 | 4,3245 | 4,1114 | 4,2332 |
| 07.07.2019 | 4,2027 | 4,2636 | 3,9652 | 4,1905 |
| 08.07.2019 | 4,2332 | 4,2332 | 4,0809 | 4,087 |
| 09.07.2019 | 4,154 | 4,1601 | 3,9652 | 4,1357 |
| 10.07.2019 | 4,1418 | 4,2332 | 4,1296 | 4,1418 |
| 11.07.2019 | 4,1601 | 4,2027 | 4,0017 | 4,0322 |
| 15.07.2019 | 4,0505 | 4,154 | 4,0505 | 4,0931 |
| 16.07.2019 | 4,1053 | 4,1662 | 4,0809 | 4,1053 |
| 17.07.2019 | 4,1175 | 4,2332 | 4,087 | 4,154 |
| 18.07.2019 | 4,1784 | 4,2088 | 4,1114 | 4,1357 |
| 21.07.2019 | 4,1357 | 4,1662 | 4,1053 | 4,1175 |
| 22.07.2019 | 4,1235 | 4,1784 | 4,1175 | 4,1418 |
| 23.07.2019 | 4,1479 | 4,154 | 4,0687 | 4,1114 |
| 24.07.2019 | 4,1114 | 4,154 | 4,0687 | 4,0992 |
| 25.07.2019 | 4,0687 | 4,1296 | 4,0322 | 4,0809 |
| 28.07.2019 | 4,1296 | 4,1662 | 4,087 | 4,1114 |
| 29.07.2019 | 4,1175 | 4,1966 | 4,0992 | 4,1114 |
| 30.07.2019 | 4,1235 | 4,1966 | 4,0748 | 4,0931 |
| 31.07.2019 | 4,1296 | 4,1296 | 4,0505 | 4,0748 |
| 01.08.2019 | 4,0748 | 4,0992 | 4,02 | 4,0383 |
| 04.08.2019 | 4,0809 | 4,0809 | 4,02 | 4,02 |
| 05.08.2019 | 4,0383 | 4,0565 | 4,02 | 4,02 |
| 06.08.2019 | 4,0505 | 4,0748 | 3,8982 | 3,9408 |
| 07.08.2019 | 3,9104 | 3,9591 | 3,886 | 3,8921 |
| 08.08.2019 | 3,9225 | 3,9591 | 3,886 | 3,9225 |
| 14.08.2019 | 3,9104 | 3,9104 | 3,7459 | 3,8251 |
| 15.08.2019 | 3,8251 | 3,8616 | 3,7703 | 3,7825 |
| 18.08.2019 | 3,8129 | 3,8982 | 3,7764 | 3,7825 |
| 19.08.2019 | 3,7885 | 3,8129 | 3,7764 | 3,7825 |
| 20.08.2019 | 3,7825 | 3,7825 | 3,6972 | 3,7337 |
| 21.08.2019 | 3,7581 | 3,7885 | 3,6545 | 3,7033 |
| 22.08.2019 | 3,7094 | 3,7703 | 3,6545 | 3,7276 |
| 25.08.2019 | 3,7337 | 4,0809 | 3,7276 | 3,9408 |
| 26.08.2019 | 3,9469 | 3,9835 | 3,8373 | 3,8738 |
| 27.08.2019 | 3,8738 | 3,886 | 3,7825 | 3,8495 |
| 28.08.2019 | 3,8495 | 3,9469 | 3,8434 | 3,886 |
| 01.09.2019 | 3,886 | 4,6595 | 3,886 | 4,6595 |
| 02.09.2019 | 4,9154 | 5,4026 | 4,824 | 5,1468 |
| 03.09.2019 | 5,2382 | 6,0605 | 4,5682 | 5,9995 |
| 04.09.2019 | 6,0117 | 6,6086 | 5,4087 | 5,9935 |
| 05.09.2019 | 5,5062 | 6,03 | 5,5001 | 5,7498 |
| 08.09.2019 | 5,7437 | 6,6574 | 5,4818 | 6,6574 |
| 09.09.2019 | 6,6452 | 7,1264 | 6,1823 | 6,9863 |
| 10.09.2019 | 6,9863 | 6,9985 | 6,3955 | 6,7305 |
| 11.09.2019 | 6,7305 | 6,9315 | 6,5782 | 6,7548 |
| 12.09.2019 | 6,7426 | 7,1264 | 6,566 | 7,1264 |
| 15.09.2019 | 7,1264 | 7,1995 | 6,7305 | 7,0045 |
| 16.09.2019 | 7,0106 | 7,0106 | 6,7426 | 6,9132 |
| 17.09.2019 | 6,9802 | 7,1751 | 6,8584 | 7,1751 |
| 18.09.2019 | 7,1751 | 7,1751 | 7,0045 | 7,1264 |
| 19.09.2019 | 7,1264 | 7,6136 | 7,1081 | 7,5832 |
| 22.09.2019 | 7,5527 | 7,8329 | 7,1629 | 7,3944 |
| 23.09.2019 | 7,3883 | 8,3141 | 7,2969 | 8,0705 |
| 24.09.2019 | 8,04 | 9,5993 | 8,04 | 9,3739 |
| 25.09.2019 | 9,3739 | 11,2438 | 9,3739 | 11,2438 |
| 26.09.2019 | 11,4935 | 13,2538 | 11,4875 | 12,9005 |
| 29.09.2019 | 13,3147 | 14,6182 | 10,3241 | 10,3241 |
| 30.09.2019 | 8,3141 | 9,1425 | 8,2593 | 8,4055 |
| 01.10.2019 | 8,4055 | 9,38 | 7,9243 | 8,4725 |
| 02.10.2019 | 8,4785 | 9,8977 | 8,4785 | 9,8734 |
| 03.10.2019 | 9,8673 | 10,854 | 9,1303 | 9,8977 |
| 06.10.2019 | 9,4714 | 10,1718 | 9,1059 | 9,6358 |
| 07.10.2019 | 9,38 | 9,4287 | 8,7405 | 9,2277 |
| 08.10.2019 | 9,2704 | 10,0439 | 9,2704 | 9,5627 |
| 09.10.2019 | 9,5627 | 9,5627 | 9,1364 | 9,2947 |
| 10.10.2019 | 9,38 | 9,7089 | 9,1485 | 9,4714 |
| 13.10.2019 | 9,5505 | 9,6967 | 9,1364 | 9,3678 |
| 14.10.2019 | 9,3739 | 10,9636 | 9,3739 | 10,9575 |
| 15.10.2019 | 10,6956 | 11,8468 | 9,9891 | 11,2438 |
| 16.10.2019 | 11,2925 | 11,6641 | 10,6652 | 11,1098 |
| 17.10.2019 | 11,6885 | 11,8225 | 11,1281 | 11,2621 |
| 20.10.2019 | 11,4814 | 11,4935 | 11,0245 | 11,0245 |
| 21.10.2019 | 11,1464 | 11,5118 | 10,3545 | 11,0124 |
| 22.10.2019 | 11,1707 | 11,2682 | 10,8723 | 11,0855 |
| 23.10.2019 | 11,1829 | 12,0174 | 11,0733 | 11,4814 |
| 24.10.2019 | 11,4448 | 11,7372 | 11,2682 | 11,4144 |
| 27.10.2019 | 11,3108 | 11,6032 | 11,3108 | 11,4448 |
| 29.10.2019 | 11,4326 | 11,4326 | 10,9636 | 10,9941 |
| 30.10.2019 | 11,2377 | 11,5301 | 10,9941 | 11,0915 |
| 31.10.2019 | 10,9271 | 11,0915 | 10,3545 | 10,72 |
| 03.11.2019 | 10,72 | 11,4996 | 10,6713 | 10,9027 |
| 04.11.2019 | 11,0915 | 11,0915 | 10,8905 | 10,921 |
| 05.11.2019 | 10,9636 | 11,1342 | 10,7139 | 11,1342 |
| 06.11.2019 | 11,1951 | 11,2682 | 10,8418 | 10,9819 |
| 07.11.2019 | 10,9819 | 11,0489 | 10,7931 | 10,8296 |
| 10.11.2019 | 10,8296 | 10,8418 | 10,4764 | 10,6652 |
| 11.11.2019 | 10,8296 | 10,8296 | 10,5982 | 10,5982 |
| 12.11.2019 | 10,6591 | 10,6591 | 10,4155 | 10,4703 |
| 13.11.2019 | 10,4885 | 10,7992 | 10,3606 | 10,4459 |
| 14.11.2019 | 10,4703 | 10,72 | 10,452 | 10,5007 |
| 17.11.2019 | 10,5555 | 10,5555 | 10,4094 | 10,452 |
| 18.11.2019 | 10,519 | 10,653 | 10,4215 | 10,4215 |
| 19.11.2019 | 10,4215 | 11,9808 | 10,4215 | 11,9808 |
| 20.11.2019 | 12,4255 | 13,7776 | 12,4255 | 13,7776 |
| 21.11.2019 | 14,3136 | 15,7267 | 12,3767 | 13,8751 |
| 24.11.2019 | 14,2649 | 14,9471 | 13,8873 | 14,3136 |
| 25.11.2019 | 14,3624 | 14,472 | 13,7776 | 13,936 |
| 26.11.2019 | 14,0213 | 14,8862 | 13,4 | 14,8862 |
| 27.11.2019 | 14,9836 | 17,1155 | 14,9836 | 17,1155 |
| 28.11.2019 | 18,0291 | 18,3702 | 16,5064 | 16,5064 |
| 01.12.2019 | 16,5916 | 17,1764 | 15,2882 | 16,7865 |
| 02.12.2019 | 16,4455 | 16,9327 | 16,1409 | 16,2384 |
| 03.12.2019 | 16,4455 | 16,75 | 15,544 | 15,9095 |
| 04.12.2019 | 15,9095 | 15,9338 | 15,2882 | 15,5684 |
| 05.12.2019 | 15,5927 | 15,7145 | 14,9227 | 15,5927 |
| 08.12.2019 | 15,5927 | 15,5927 | 15,2273 | 15,2882 |
| 09.12.2019 | 15,2882 | 15,6415 | 15,1055 | 15,2638 |
| 10.12.2019 | 15,2638 | 15,4465 | 15,1664 | 15,3004 |
| 11.12.2019 | 15,2395 | 15,3004 | 14,9836 | 15,1055 |
| 12.12.2019 | 15,1055 | 16,9936 | 14,7887 | 16,6404 |
| 15.12.2019 | 16,3967 | 16,4455 | 15,2029 | 15,2029 |
| 16.12.2019 | 15,3491 | 16,1409 | 15,3491 | 15,8485 |
| 17.12.2019 | 15,8364 | 17,5175 | 14,8618 | 16,4455 |
| 18.12.2019 | 16,5551 | 17,1642 | 15,9825 | 16,08 |
| 19.12.2019 | 16,4089 | 16,4089 | 15,5562 | 15,8364 |
| 22.12.2019 | 15,5318 | 18,0169 | 15,2882 | 17,7367 |
| 23.12.2019 | 17,6027 | 20,0756 | 17,0545 | 19,9173 |
| 24.12.2019 | 20,4533 | 22,9018 | 20,4533 | 22,9018 |
| 25.12.2019 | 24,8509 | 26,3371 | 24,8509 | 26,3371 |
| 26.12.2019 | 28,8831 | 30,1622 | 22,3902 | 22,3902 |
| 29.12.2019 | 22,378 | 24,9727 | 19,0402 | 23,45 |
| 30.12.2019 | 21,0745 | 22,9384 | 21,0745 | 22,8409 |