Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
QNB BANK A.Ş. logosu
QNBTR
QNB BANK A.Ş.
18:10:01
215.4 ₺
-3.200 (%-1.46)
Önceki Kapanış: 218.6
Düşük₺215.4
Yüksek₺215.4
AL215.4
SAT216

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

QNBTR: QNB BANK A.Ş. Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 80,7064
KAPANIŞ 79,8459

En Düşük

DÜŞÜK 21,5131

En Yüksek

YÜKSEK 267,3909
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202330,101331,855530,101331,7641
02.01.202331,733631,733630,454530,4545
03.01.202330,454530,454529,833329,8333
04.01.202329,833329,833328,94428,944
05.01.202328,834428,931828,395828,9318
08.01.202330,454530,454529,784529,7845
09.01.202329,845529,845527,725828,408
10.01.202328,566428,566428,018228,0182
11.01.202328,627328,627328,1428,2618
12.01.202328,627328,627328,627328,6273
15.01.202329,236429,236428,627329,2242
16.01.202330,076930,076928,931829,2607
17.01.202329,260729,260729,114529,1145
18.01.202329,114529,114529,041529,0415
19.01.202328,992729,236428,992729,0902
22.01.202329,236429,784529,236429,7845
23.01.202329,041529,041527,957328,0182
24.01.202328,018228,018227,165527,9573
25.01.202328,261828,261828,261828,2618
26.01.202328,261828,261828,00628,006
29.01.202328,00628,00627,482227,7745
30.01.202327,774527,774526,826,8
31.01.202326,826,826,787826,7878
01.02.202326,787826,787826,178726,1787
02.02.202326,178728,322726,178728,2862
05.02.202327,104527,104526,568526,6295
06.02.202326,629526,629524,351524,3515
14.02.202324,059126,775624,059126,7756
15.02.202326,824426,824426,069126,0691
16.02.202326,069126,069126,044726,0447
19.02.202326,190926,190925,581825,5818
20.02.202324,972724,972724,497624,4976
21.02.202324,497624,7924,497624,79
22.02.202324,972725,764524,972725,5818
23.02.202325,581825,581824,729124,7291
26.02.202325,009325,301625,009325,0093
27.02.202325,009325,338225,009325,3382
28.02.202325,338225,338225,277325,2773
01.03.202325,265125,265125,216425,2164
02.03.202324,704724,7924,704724,7047
05.03.202324,948425,399124,948425,3991
06.03.202325,581825,642725,581825,5818
07.03.202325,557525,557524,802224,8022
08.03.202325,021525,216425,021525,2164
09.03.202325,216425,252925,216425,2407
12.03.202325,009325,009324,972724,9727
13.03.202324,960524,960524,936224,9484
14.03.202324,948424,948424,948424,9484
15.03.202325,094525,094524,960524,9605
16.03.202324,960525,094524,960525,0945
19.03.202325,155525,155525,106725,1067
20.03.202325,277325,277324,911824,9118
21.03.202324,911825,581824,668225,5818
22.03.202325,642725,642724,92424,924
23.03.202325,569625,569625,569625,5696
26.03.202325,874225,874224,984925,0336
27.03.202325,399125,399124,729124,7291
28.03.202324,668224,7924,668224,79
29.03.202324,972724,972723,023623,7058
30.03.202324,582924,582923,705824,2784
02.04.202324,997124,997123,912924,4733
03.04.202324,972724,972723,754524,0591
04.04.202324,059124,168724,059124,1687
05.04.202324,168724,168723,998223,9982
06.04.202324,595124,595124,241824,2418
09.04.202324,059124,375824,059124,3758
10.04.202324,400224,400224,375824,4002
11.04.202324,850924,850924,826524,8265
12.04.202325,094525,094524,984925,0702
13.04.202324,132224,948424,132224,9484
16.04.202324,960524,960524,911824,9118
17.04.202325,581825,581824,363624,3636
18.04.202324,241824,363624,241824,3636
19.04.202324,412424,412424,400224,4002
23.04.202324,412424,972724,412424,9727
24.04.202324,619525,277324,619524,9118
25.04.202324,911824,911824,838724,8387
26.04.202325,350425,350425,155525,1555
27.04.202324,972724,972724,960524,9727
01.05.202324,972724,972723,486523,6327
02.05.202323,632723,632721,927323,1455
03.05.202323,145524,363623,145523,6936
04.05.202324,046924,046923,389123,3891
07.05.202323,389123,669323,364723,6693
08.05.202323,681523,937323,681523,9007
09.05.202323,912923,912921,513122,1465
10.05.202322,889624,314922,840924,2175
11.05.202324,972724,972723,925123,9251
14.05.202323,925123,925123,04823,048
15.05.202323,060224,363623,060223,7545
16.05.202323,754524,144423,754523,9616
17.05.202323,949523,949523,949523,9495
21.05.202324,132224,156523,998223,9982
22.05.202324,729124,729124,582924,5829
23.05.202324,485524,485523,218523,3282
24.05.202323,754523,754523,742423,7424
25.05.202323,705824,1223,376924,12
28.05.202324,339324,607324,339324,6073
29.05.202324,619526,568524,619525,7767
30.05.202325,252925,399124,972724,9727
31.05.202325,216425,520924,607325,192
01.06.202325,508725,533125,508725,5331
04.06.202325,849825,874225,849825,8742
05.06.202325,86225,86225,045825,2773
06.06.202325,277325,837625,277325,2773
07.06.202325,277325,277324,802224,9605
08.06.202324,668224,972724,668224,9727
11.06.202326,373626,373625,009325,5818
12.06.202325,581825,581825,216425,2164
13.06.202325,216425,216424,546424,9727
14.06.202324,972725,642724,911825,6427
15.06.202326,190927,409126,190927,4091
18.06.202327,409127,409126,921826,9218
19.06.202325,764525,813325,764525,8133
20.06.202325,813325,813324,765624,7656
21.06.202324,753525,484424,716925,4844
22.06.202325,484425,484425,484425,4844
25.06.202325,569626,251825,569626,2518
26.06.202326,251826,251826,166526,1665
02.07.202326,434526,434526,373626,3736
03.07.202326,373626,373626,373626,3736
04.07.202326,361526,860926,361526,8609
05.07.202327,165529,540927,165529,5409
06.07.202329,565332,220929,565332,2209
09.07.202334,718234,718233,533,5
10.07.202333,533,533,533,5
11.07.202333,347733,347731,672731,6727
12.07.202331,672731,672730,789530,7895
13.07.202331,033231,063631,033231,0636
16.07.202331,063632,555931,063632,5559
17.07.202332,555932,555930,728630,7286
18.07.202330,728630,789530,698230,7895
19.07.202330,972331,459530,972331,4595
20.07.202331,550931,550931,4931,49
23.07.202330,137830,454530,137830,4424
24.07.202330,637330,637330,454530,4545
25.07.202331,429131,429131,307331,3986
26.07.202331,398631,398631,368231,3682
27.07.202331,185534,50531,185534,505
30.07.202334,961834,961834,50534,505
31.07.202334,109134,109132,8332,83
01.08.202333,533,533,533,5
02.08.202334,109134,139534,109134,1395
03.08.202335,479537,550535,479537,5505
06.08.202341,296441,296441,296441,2964
07.08.202345,407745,407745,407745,4077
08.08.202349,336449,336449,336449,3364
09.08.202349,336449,336444,402744,4027
10.08.202340,169548,727340,169548,7273
13.08.202347,387347,387347,326447,3264
14.08.202347,326447,326443,367343,55
15.08.202344,463644,463644,402744,4027
16.08.202344,402744,402744,341844,3723
17.08.202345,681848,788245,681848,7882
20.08.202348,057352,990948,057352,9909
21.08.202352,990957,833252,990957,8332
22.08.202360,604563,528260,604563,5282
23.08.202369,070969,862769,070969,8627
24.08.202376,562776,806476,562776,8064
27.08.202376,806476,806469,131869,1318
28.08.202362,736462,736462,675562,7364
30.08.202365,172769,0165,172769,01
31.08.202375,100975,892775,100975,8927
03.09.202375,892783,445575,892783,4455
04.09.202383,445586,490983,445586,4909
05.09.202386,490986,490982,227382,2273
06.09.202381,618281,618274,248276,5018
07.09.202379,790984,115579,790984,1155
10.09.202391,911892,520991,911892,5209
11.09.2023101,4136101,7182101,4136101,7182
12.09.2023111,7073111,89111,7073111,89
13.09.2023123,0364123,0364123,0364123,0364
14.09.2023128,2745128,2745123,5236123,5236
17.09.2023122,1227122,1227111,22111,22
18.09.2023100,1345122,3055100,1345122,3055
19.09.2023134,4873134,4873134,4873134,4873
20.09.2023147,8873147,8873135,2182141,1264
21.09.2023155,0745155,0745152,2727152,8818
24.09.2023168,0482168,17168,0482168,17
25.09.2023184,5546184,92184,5546184,92
26.09.2023203,3755203,3755203,3755203,3755
27.09.2023223,6582223,6582223,6582223,6582
28.09.2023246,0118246,0118246,0118246,0118
01.10.2023221,4655221,4655221,4655221,4655
02.10.2023199,3555199,3555199,3555199,3555
03.10.2023179,4382179,4382179,4382179,4382
04.10.2023197,3455197,3455197,3455197,3455
05.10.2023217,08217,08205,2636205,2636
08.10.2023184,7373184,7373184,7373184,7373
09.10.2023186,9909203,1927186,9909203,1927
10.10.2023223,4755223,4755223,4755223,4755
11.10.2023245,7682245,7682201,1827207,2127
12.10.2023227,8227,8186,5036192,0464
15.10.2023207,0909211,2327207,0909211,2327
16.10.2023211,2327211,2327207,0909211,2327
17.10.2023205,5682205,5682190,1582190,1582
18.10.2023180,9209,1618180,9209,1618
19.10.2023230,0536230,0536223,1709223,1709
22.10.2023245,4636245,4636236,9364245,4636
23.10.2023267,3909267,3909228,4091243,6364
24.10.2023243,6364243,6364219,2727219,2727
25.10.2023201220,4909201220,4909
26.10.2023242,4182242,4182220,4909224,1455
29.10.2023228,4091228,4091225,3636225,3636
30.10.2023225,3636225,3636202,8273209,5273
31.10.2023230,48230,48229,6273229,6273
01.11.2023243,9409243,9409243,6364243,6364
02.11.2023243,6364243,6364219,2727231,6373
05.11.2023242,4182242,4182219,1205219,425
06.11.2023221,1221,1219,425219,425
07.11.2023219,425219,425210,1364213,1818
08.11.2023213,1818213,1818209,5273209,5273
09.11.2023199,1727219,2727199,1727219,2727
12.11.2023219,2727219,2727197,65197,65
13.11.2023197,65197,65197,65197,65
14.11.2023197,65197,65197,65197,65
15.11.2023197,65197,65196,1273196,1273
16.11.2023196,1273196,1273193,5386193,5386
19.11.2023193,5386193,5386187,2955187,2955
20.11.2023168,5659202,0659168,5659202,0659
21.11.2023202,0659202,0659194,4523194,4523
22.11.2023194,4523194,4523189,1227189,1227
23.11.2023174,5046203,4364174,5046189,275
26.11.2023189,275189,275174,2182,7273
27.11.2023180,9180,9168,1091168,2614
28.11.2023168,4136168,4136160,0386160,0386
29.11.2023144,3545157,1455144,3545157,1455
30.11.2023158,3636170,5455158,3636170,5455
03.12.2023170,5455170,5455156,0795156,0795
04.12.2023156,0795156,0795146,1818146,7909
05.12.2023147,4147,4147,3391147,3391
06.12.2023147,0955147,0955134134,3045
07.12.2023135,2182140,0909135,2182140,0909
10.12.2023140,1518140,1518139,5427139,5427
11.12.2023137,6545137,6545128,3964128,4573
12.12.2023128,4573128,4573118,7727118,7727
13.12.2023118,6509118,6509117,6764118,1636
14.12.2023127,0564129,98127,0564129,98
17.12.2023140,3345142,9536140,3345142,9536
18.12.2023157,1455157,1455157,1455157,1455
19.12.2023172,8296172,8296172,8296172,8296
20.12.2023190,0364190,0364190,0364190,0364
21.12.2023207,7207,7182,7273182,7273
24.12.2023167,5167,5164,4545164,4545
25.12.2023148,0091148,0091148,0091148,0091
26.12.2023140,1518162,7795140,1518162,7795
27.12.2023178,9205178,9205178,9205178,9205
28.12.2023193,3864193,3864175,2659175,2659