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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 232,8256
KAPANIŞ 232,0629
En Düşük
DÜŞÜK 150,0191
En Yüksek
YÜKSEK 627,3637
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 161,7136 | 161,7136 | 161,7136 | 161,7136 |
| 02.01.2025 | 177,8546 | 177,8546 | 153,3386 | 157,9068 |
| 05.01.2025 | 162,0182 | 172,9818 | 162,0182 | 172,9818 |
| 06.01.2025 | 172,9818 | 172,9818 | 165,2159 | 167,1955 |
| 07.01.2025 | 164,4545 | 164,4545 | 164,4545 | 164,4545 |
| 08.01.2025 | 162,0182 | 165,6727 | 162,0182 | 163,3886 |
| 09.01.2025 | 162,7795 | 173,5909 | 162,7795 | 166,2818 |
| 12.01.2025 | 166,2818 | 166,2818 | 164,4545 | 164,6068 |
| 13.01.2025 | 170,5455 | 170,5455 | 170,3932 | 170,3932 |
| 14.01.2025 | 170,5455 | 170,5455 | 164,6068 | 167,1955 |
| 15.01.2025 | 167,5 | 167,5 | 167,5 | 167,5 |
| 16.01.2025 | 167,5 | 167,8046 | 167,5 | 167,8046 |
| 19.01.2025 | 167,8046 | 167,8046 | 163,9977 | 163,9977 |
| 20.01.2025 | 163,6932 | 164,4545 | 163,6932 | 164,4545 |
| 21.01.2025 | 164,7591 | 164,7591 | 164,6068 | 164,6068 |
| 22.01.2025 | 164,9114 | 164,9114 | 163,2364 | 164,4545 |
| 23.01.2025 | 163,6932 | 167,5 | 159,125 | 167,5 |
| 26.01.2025 | 164,15 | 164,15 | 163,8455 | 163,9977 |
| 27.01.2025 | 164,4545 | 164,4545 | 163,8455 | 163,8455 |
| 28.01.2025 | 163,8455 | 163,8455 | 163,3886 | 163,3886 |
| 29.01.2025 | 163,2364 | 163,2364 | 162,6273 | 162,6273 |
| 30.01.2025 | 162,6273 | 162,6273 | 162,6273 | 162,6273 |
| 02.02.2025 | 162,9318 | 162,9318 | 156,8409 | 156,8409 |
| 03.02.2025 | 156,8409 | 160,8 | 156,8409 | 160,8 |
| 04.02.2025 | 160,8 | 160,8 | 155,4705 | 157,1455 |
| 05.02.2025 | 157,1455 | 157,1455 | 156,9932 | 156,9932 |
| 06.02.2025 | 153,1864 | 154,7091 | 153,1864 | 154,7091 |
| 09.02.2025 | 154,7091 | 154,7091 | 151,42 | 151,42 |
| 10.02.2025 | 155,3182 | 155,9273 | 155,3182 | 155,6227 |
| 11.02.2025 | 150,0191 | 152,2727 | 150,0191 | 150,75 |
| 12.02.2025 | 152,2727 | 152,5773 | 152,2727 | 152,5773 |
| 13.02.2025 | 157,1455 | 157,1455 | 151,0545 | 151,0545 |
| 16.02.2025 | 151,0545 | 152,2727 | 151,0545 | 151,7245 |
| 17.02.2025 | 160,4955 | 160,4955 | 159,5818 | 159,5818 |
| 18.02.2025 | 159,5818 | 159,5818 | 154,7091 | 154,7091 |
| 19.02.2025 | 155,4705 | 160,1909 | 155,4705 | 160,1909 |
| 20.02.2025 | 165,0636 | 165,0636 | 165,0636 | 165,0636 |
| 23.02.2025 | 167,8046 | 167,8046 | 164,4545 | 164,4545 |
| 24.02.2025 | 164,4545 | 164,4545 | 163,6932 | 163,8455 |
| 25.02.2025 | 161,8659 | 161,8659 | 156,2318 | 161,5614 |
| 26.02.2025 | 159,8864 | 160,0386 | 159,8864 | 160,0386 |
| 27.02.2025 | 160,0386 | 166,8909 | 160,0386 | 166,8909 |
| 02.03.2025 | 176,6364 | 176,6364 | 176,0273 | 176,0273 |
| 03.03.2025 | 176,0273 | 176,0273 | 167,1955 | 167,1955 |
| 04.03.2025 | 167,1955 | 167,1955 | 167,1955 | 167,1955 |
| 05.03.2025 | 173,5909 | 173,5909 | 167,1955 | 167,1955 |
| 06.03.2025 | 172,9818 | 172,9818 | 169,9364 | 169,9364 |
| 09.03.2025 | 169,9364 | 169,9364 | 169,9364 | 169,9364 |
| 10.03.2025 | 169,9364 | 169,9364 | 167,3477 | 167,3477 |
| 11.03.2025 | 168,7182 | 168,7182 | 168,4136 | 168,4136 |
| 12.03.2025 | 169,3273 | 170,5455 | 169,3273 | 170,5455 |
| 13.03.2025 | 173,5909 | 173,5909 | 172,8296 | 172,8296 |
| 16.03.2025 | 190,0364 | 190,0364 | 190,0364 | 190,0364 |
| 17.03.2025 | 208,9182 | 208,9182 | 208,9182 | 208,9182 |
| 18.03.2025 | 211,05 | 229,6273 | 211,05 | 229,6273 |
| 19.03.2025 | 243,6364 | 252,4682 | 243,6364 | 252,4682 |
| 20.03.2025 | 274,8523 | 274,8523 | 227,3432 | 227,3432 |
| 23.03.2025 | 225,3636 | 225,3636 | 204,6546 | 204,6546 |
| 24.03.2025 | 199,7818 | 213,1818 | 199,7818 | 213,1818 |
| 25.03.2025 | 208,7659 | 213,1818 | 208,1568 | 213,1818 |
| 26.03.2025 | 225,3636 | 234,5 | 225,3636 | 234,5 |
| 27.03.2025 | 226,5818 | 226,5818 | 211,05 | 211,05 |
| 01.04.2025 | 201,7614 | 201,7614 | 190,0364 | 190,0364 |
| 02.04.2025 | 184,4023 | 197,65 | 184,4023 | 197,65 |
| 03.04.2025 | 194,6046 | 204,0455 | 194,6046 | 200,3909 |
| 06.04.2025 | 197,8023 | 197,8023 | 190,6455 | 193,2341 |
| 07.04.2025 | 193,2341 | 193,2341 | 190,7977 | 190,7977 |
| 08.04.2025 | 190,6455 | 190,6455 | 182,4227 | 182,4227 |
| 09.04.2025 | 185,7727 | 185,7727 | 182,575 | 182,575 |
| 10.04.2025 | 182,1182 | 182,1182 | 181,9659 | 181,9659 |
| 13.04.2025 | 181,9659 | 185,7727 | 181,9659 | 183,0318 |
| 14.04.2025 | 181,9659 | 181,9659 | 176,9409 | 176,9409 |
| 15.04.2025 | 176,9409 | 176,9409 | 175,5705 | 175,5705 |
| 16.04.2025 | 176,3318 | 179,5296 | 176,3318 | 179,225 |
| 17.04.2025 | 177,8546 | 177,8546 | 171,9159 | 177,0932 |
| 20.04.2025 | 175,7227 | 175,7227 | 172,2205 | 173,8955 |
| 21.04.2025 | 172,0682 | 172,0682 | 169,4796 | 169,4796 |
| 23.04.2025 | 169,4796 | 174,3523 | 169,3273 | 174,3523 |
| 24.04.2025 | 174,3523 | 174,3523 | 171,7636 | 173,5909 |
| 27.04.2025 | 170,5455 | 170,5455 | 168,7182 | 168,7182 |
| 28.04.2025 | 170,5455 | 171,7636 | 170,5455 | 170,5455 |
| 29.04.2025 | 169,9364 | 169,9364 | 163,8455 | 163,8455 |
| 01.05.2025 | 167,5 | 167,5 | 163,8455 | 164,4545 |
| 04.05.2025 | 164,4545 | 164,4545 | 161,4091 | 163,6932 |
| 05.05.2025 | 167,3477 | 167,3477 | 161,4091 | 162,0182 |
| 06.05.2025 | 163,0841 | 163,0841 | 161,8659 | 161,8659 |
| 07.05.2025 | 163,6932 | 163,6932 | 159,125 | 159,125 |
| 08.05.2025 | 160,8 | 160,8 | 160,6477 | 160,6477 |
| 11.05.2025 | 163,9977 | 163,9977 | 159,8864 | 161,4091 |
| 12.05.2025 | 160,8 | 164,4545 | 160,8 | 164,4545 |
| 13.05.2025 | 165,3682 | 170,2409 | 165,3682 | 169,0227 |
| 14.05.2025 | 164,9114 | 165,3682 | 164,9114 | 164,9114 |
| 15.05.2025 | 164,4545 | 164,4545 | 163,8455 | 163,8455 |
| 19.05.2025 | 163,8455 | 163,8455 | 162,6273 | 163,3886 |
| 20.05.2025 | 160,3432 | 162,475 | 160,3432 | 162,475 |
| 21.05.2025 | 161,4091 | 161,4091 | 161,1045 | 161,1045 |
| 22.05.2025 | 160,4955 | 160,4955 | 158,5159 | 158,5159 |
| 25.05.2025 | 158,5159 | 158,6682 | 158,5159 | 158,6682 |
| 26.05.2025 | 158,6682 | 158,6682 | 157,6023 | 157,7545 |
| 27.05.2025 | 157,7545 | 157,7545 | 156,9932 | 156,9932 |
| 28.05.2025 | 156,9932 | 162,3227 | 156,9932 | 161,1045 |
| 29.05.2025 | 161,1045 | 161,1045 | 157,7545 | 157,7545 |
| 01.06.2025 | 157,45 | 157,45 | 155,775 | 155,775 |
| 02.06.2025 | 155,775 | 156,3841 | 155,775 | 156,3841 |
| 03.06.2025 | 158,3636 | 158,9727 | 158,3636 | 158,3636 |
| 04.06.2025 | 158,3636 | 158,8205 | 158,3636 | 158,8205 |
| 09.06.2025 | 158,9727 | 163,5409 | 158,9727 | 163,5409 |
| 10.06.2025 | 163,5409 | 163,5409 | 160,8 | 160,8 |
| 11.06.2025 | 160,8 | 160,8 | 159,4295 | 159,4295 |
| 12.06.2025 | 157,6023 | 157,6023 | 152,2727 | 156,0795 |
| 15.06.2025 | 155,0136 | 156,0795 | 155,0136 | 156,0795 |
| 16.06.2025 | 157,6023 | 158,3636 | 157,6023 | 158,0591 |
| 17.06.2025 | 156,5364 | 156,5364 | 153,6432 | 153,6432 |
| 18.06.2025 | 153,6432 | 153,6432 | 152,8818 | 152,8818 |
| 19.06.2025 | 152,8818 | 155,3182 | 152,8818 | 155,3182 |
| 22.06.2025 | 151,1764 | 155,0136 | 151,1764 | 154,1 |
| 23.06.2025 | 160,1909 | 160,1909 | 157,6023 | 157,6023 |
| 24.06.2025 | 157,6023 | 157,6023 | 157,6023 | 157,6023 |
| 25.06.2025 | 161,4091 | 161,4091 | 157,9068 | 157,9068 |
| 26.06.2025 | 154,5568 | 157,6023 | 154,5568 | 157,6023 |
| 29.06.2025 | 156,8409 | 164,4545 | 156,8409 | 164,4545 |
| 30.06.2025 | 164,4545 | 166,2818 | 164,4545 | 166,2818 |
| 01.07.2025 | 166,8909 | 174,2 | 166,8909 | 174,2 |
| 02.07.2025 | 173,4386 | 173,4386 | 172,3727 | 172,3727 |
| 03.07.2025 | 170,5455 | 170,5455 | 166,5864 | 167,8046 |
| 06.07.2025 | 162,3227 | 162,6273 | 161,4091 | 162,6273 |
| 07.07.2025 | 163,2364 | 166,2818 | 163,2364 | 166,2818 |
| 08.07.2025 | 168,1091 | 171,1546 | 168,1091 | 171,1546 |
| 09.07.2025 | 171,1546 | 172,6773 | 171,1546 | 172,3727 |
| 10.07.2025 | 172,3727 | 177,3977 | 172,3727 | 177,3977 |
| 13.07.2025 | 177,7023 | 179,8341 | 177,7023 | 179,8341 |
| 15.07.2025 | 182,4227 | 190,6455 | 182,4227 | 190,6455 |
| 16.07.2025 | 197,9546 | 201 | 197,9546 | 201 |
| 17.07.2025 | 221,1 | 221,1 | 221,1 | 221,1 |
| 20.07.2025 | 243,1796 | 243,1796 | 243,1796 | 243,1796 |
| 21.07.2025 | 267,3909 | 267,3909 | 232,2159 | 238,1546 |
| 22.07.2025 | 255,8182 | 256,275 | 243,6364 | 243,6364 |
| 23.07.2025 | 243,7886 | 243,7886 | 243,7886 | 243,7886 |
| 24.07.2025 | 243,7886 | 243,7886 | 229,3227 | 229,3227 |
| 27.07.2025 | 231,6068 | 237,5455 | 231,6068 | 237,5455 |
| 28.07.2025 | 243,6364 | 253,9909 | 243,6364 | 253,9909 |
| 29.07.2025 | 279,2682 | 279,2682 | 279,2682 | 279,2682 |
| 30.07.2025 | 306,9818 | 306,9818 | 306,9818 | 306,9818 |
| 31.07.2025 | 337,4364 | 337,4364 | 337,4364 | 337,4364 |
| 03.08.2025 | 370,9364 | 370,9364 | 370,9364 | 370,9364 |
| 04.08.2025 | 407,7864 | 407,7864 | 407,7864 | 407,7864 |
| 05.08.2025 | 448,2909 | 448,2909 | 448,2909 | 448,2909 |
| 06.08.2025 | 493,0591 | 493,0591 | 493,0591 | 493,0591 |
| 07.08.2025 | 542,0909 | 542,0909 | 542,0909 | 542,0909 |
| 10.08.2025 | 596,3 | 596,3 | 596,3 | 596,3 |
| 11.08.2025 | 627,3637 | 627,3637 | 536,9137 | 536,9137 |
| 12.08.2025 | 483,3136 | 483,3136 | 483,3136 | 483,3136 |
| 13.08.2025 | 435,1955 | 435,1955 | 435,1955 | 435,1955 |
| 02.09.2025 | 359,3636 | 359,3636 | 323,4273 | 323,4273 |
| 03.09.2025 | 291,1455 | 322,8182 | 291,1455 | 322,8182 |
| 04.09.2025 | 312,1591 | 312,1591 | 290,5364 | 290,5364 |
| 07.09.2025 | 277,1364 | 290,5364 | 277,1364 | 290,5364 |
| 08.09.2025 | 298,6068 | 308,2 | 298,6068 | 308,2 |
| 09.09.2025 | 316,7273 | 333,7818 | 316,7273 | 333,7818 |
| 10.09.2025 | 331,0409 | 331,9546 | 331,0409 | 331,0409 |
| 11.09.2025 | 305,1546 | 305,1546 | 298,4546 | 298,4546 |
| 14.09.2025 | 297,8455 | 322,5136 | 297,8455 | 316,7273 |
| 15.09.2025 | 300,5864 | 300,7386 | 294,4955 | 294,4955 |
| 16.09.2025 | 294,0386 | 294,0386 | 289,3182 | 290,5364 |
| 17.09.2025 | 290,5364 | 304,5455 | 290,5364 | 304,5455 |
| 18.09.2025 | 295,4091 | 297,9977 | 295,4091 | 297,9977 |
| 21.09.2025 | 298,4546 | 305,1546 | 298,4546 | 298,4546 |
| 22.09.2025 | 298,4546 | 298,4546 | 290,6886 | 292,3636 |
| 23.09.2025 | 292,3636 | 292,3636 | 285,2068 | 285,2068 |
| 24.09.2025 | 284,9023 | 284,9023 | 279,5727 | 280,1818 |
| 25.09.2025 | 273,9386 | 273,9386 | 268,3046 | 268,3046 |
| 28.09.2025 | 266,7818 | 266,7818 | 243,0273 | 248,0523 |
| 29.09.2025 | 250,9455 | 250,9455 | 249,4227 | 249,4227 |
| 30.09.2025 | 242,4182 | 251,25 | 242,2659 | 251,25 |
| 01.10.2025 | 274,0909 | 276,375 | 274,0909 | 276,375 |
| 02.10.2025 | 276,5273 | 282,0091 | 276,5273 | 282,0091 |
| 05.10.2025 | 310,0273 | 310,0273 | 310,0273 | 310,0273 |
| 06.10.2025 | 340,4818 | 340,7864 | 340,4818 | 340,7864 |
| 07.10.2025 | 369,7182 | 374,5909 | 369,7182 | 374,5909 |
| 08.10.2025 | 374,5909 | 374,5909 | 337,1318 | 337,1318 |
| 09.10.2025 | 305,7636 | 370,6318 | 305,7636 | 370,6318 |
| 12.10.2025 | 339,8727 | 370,6318 | 339,8727 | 354,4909 |
| 13.10.2025 | 347,1818 | 347,1818 | 322,8182 | 322,8182 |
| 14.10.2025 | 322,5136 | 332,8682 | 322,5136 | 332,8682 |
| 15.10.2025 | 333,1727 | 333,1727 | 313,3773 | 313,3773 |
| 16.10.2025 | 290,8409 | 315,2046 | 290,8409 | 314,2909 |
| 19.10.2025 | 292,6682 | 308,2 | 292,6682 | 308,2 |
| 20.10.2025 | 307,2864 | 307,2864 | 291,2977 | 298,4546 |
| 21.10.2025 | 298,4546 | 298,4546 | 295,2568 | 295,2568 |
| 22.10.2025 | 297,8455 | 303,175 | 297,8455 | 301,9568 |
| 23.10.2025 | 301,3477 | 331,3455 | 301,3477 | 331,3455 |
| 26.10.2025 | 325,8636 | 337,7409 | 325,8636 | 331,3455 |
| 27.10.2025 | 330,7364 | 330,7364 | 321,2955 | 323,1227 |
| 29.10.2025 | 319,7727 | 319,7727 | 318,5546 | 318,5546 |
| 30.10.2025 | 316,7273 | 316,7273 | 306,0682 | 307,5909 |
| 02.11.2025 | 307,5909 | 311,8546 | 307,5909 | 311,55 |
| 03.11.2025 | 311,55 | 313,0727 | 311,55 | 311,55 |
| 04.11.2025 | 328,9091 | 328,9091 | 313,0727 | 313,0727 |
| 05.11.2025 | 309,7227 | 310,6364 | 309,7227 | 310,6364 |
| 06.11.2025 | 311,2455 | 311,8546 | 296,9318 | 300,5864 |
| 09.11.2025 | 301,0432 | 301,0432 | 297,2364 | 297,2364 |
| 10.11.2025 | 296,0182 | 296,0182 | 294,8 | 294,8 |
| 11.11.2025 | 292,3636 | 292,3636 | 292,0591 | 292,0591 |
| 12.11.2025 | 295,4091 | 304,5455 | 295,4091 | 304,5455 |
| 13.11.2025 | 301,5 | 301,5 | 301,3477 | 301,3477 |
| 16.11.2025 | 309,4182 | 309,4182 | 301,5 | 301,5 |
| 17.11.2025 | 301,5 | 307,2864 | 301,5 | 307,2864 |
| 18.11.2025 | 307,2864 | 307,5909 | 307,2864 | 307,5909 |
| 19.11.2025 | 306,9818 | 306,9818 | 302,7182 | 303,3273 |
| 20.11.2025 | 303,3273 | 316,7273 | 303,3273 | 316,7273 |
| 23.11.2025 | 314,5955 | 314,5955 | 305,4591 | 305,4591 |
| 24.11.2025 | 304,5455 | 304,5455 | 299,9773 | 304,5455 |
| 25.11.2025 | 299,0636 | 304,3932 | 299,0636 | 303,4796 |
| 26.11.2025 | 302,1091 | 302,1091 | 299,0636 | 299,5205 |
| 27.11.2025 | 293,8864 | 301,0432 | 293,8864 | 301,0432 |
| 30.11.2025 | 298,4546 | 301,0432 | 298,4546 | 301,0432 |
| 01.12.2025 | 306,3727 | 306,3727 | 301,5 | 301,5 |
| 02.12.2025 | 300,4341 | 300,4341 | 296,0182 | 297,9977 |
| 03.12.2025 | 298,15 | 298,15 | 294,8 | 294,9523 |
| 04.12.2025 | 294,9523 | 294,9523 | 294,9523 | 294,9523 |
| 07.12.2025 | 295,1046 | 296,9318 | 295,1046 | 296,6273 |
| 08.12.2025 | 294,4955 | 294,4955 | 287,4909 | 291,6023 |
| 09.12.2025 | 289,0136 | 289,3182 | 289,0136 | 289,3182 |
| 10.12.2025 | 284,1409 | 291,2977 | 284,1409 | 291,2977 |
| 11.12.2025 | 291,7546 | 291,7546 | 283,2273 | 283,2273 |
| 14.12.2025 | 287,4909 | 287,6432 | 287,4909 | 287,6432 |
| 15.12.2025 | 285,6636 | 285,6636 | 281,7046 | 281,7046 |
| 16.12.2025 | 282,0091 | 282,0091 | 273,3296 | 273,3296 |
| 17.12.2025 | 274,7 | 280,1818 | 274,7 | 278,9636 |
| 18.12.2025 | 277,1364 | 277,1364 | 274,7 | 274,7 |
| 21.12.2025 | 275,1568 | 275,3091 | 275,1568 | 275,3091 |
| 22.12.2025 | 275,3091 | 275,3091 | 268,9136 | 271,6546 |
| 23.12.2025 | 273,025 | 273,025 | 263,4318 | 265,8682 |
| 24.12.2025 | 268 | 268 | 261,4523 | 262,5182 |
| 25.12.2025 | 262,5182 | 262,5182 | 261,9091 | 261,9091 |
| 28.12.2025 | 261,9091 | 261,9091 | 254,6 | 254,6 |
| 29.12.2025 | 254,6 | 262,0614 | 254,6 | 262,0614 |
| 30.12.2025 | 271,9591 | 275,1568 | 271,9591 | 275,0046 |