QNBTE
QNB TEMIZ ENERJI (QNBTE)
85.09
₺
-2.62 (%-2.99)
QNBTE: QNB TEMIZ ENERJI Historical Data
Historical price data, yearly archive and performance analysis for QNB TEMIZ ENERJI.
Historical Chart
Loading chart...
Average
OPEN 141.5404
CLOSE 141.2937
Low
LOW 114.03
High
HIGH 162.76
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 146.78 | 149.62 | 145.37 | 149 |
| 01/02/2025 | 149.2 | 149.2 | 147.42 | 147.64 |
| 01/05/2025 | 148.66 | 149.78 | 148.17 | 148.92 |
| 01/06/2025 | 151.07 | 151.24 | 149.57 | 150.85 |
| 01/07/2025 | 150.94 | 151.26 | 148.32 | 148.69 |
| 01/08/2025 | 149.04 | 150.36 | 149.04 | 150.22 |
| 01/09/2025 | 150.58 | 150.74 | 148.91 | 149.54 |
| 01/12/2025 | 149.51 | 149.51 | 146.89 | 147.67 |
| 01/13/2025 | 148.02 | 149.94 | 147.29 | 148.45 |
| 01/14/2025 | 148.53 | 148.94 | 146.56 | 147.27 |
| 01/15/2025 | 148.09 | 149.7 | 148.09 | 149.63 |
| 01/16/2025 | 150.02 | 150.21 | 148.66 | 150.21 |
| 01/19/2025 | 150.89 | 151.95 | 149.23 | 149.87 |
| 01/20/2025 | 149.73 | 150.71 | 148.03 | 150.34 |
| 01/21/2025 | 149.84 | 149.99 | 148.17 | 149.17 |
| 01/22/2025 | 149.43 | 150.1 | 148.72 | 149.59 |
| 01/23/2025 | 149.48 | 150.12 | 148.48 | 149 |
| 01/26/2025 | 148.69 | 149.12 | 146.53 | 146.69 |
| 01/27/2025 | 147.84 | 151.58 | 147.84 | 149.24 |
| 01/28/2025 | 149.49 | 150.21 | 145.78 | 145.98 |
| 01/29/2025 | 146.71 | 147.08 | 143.35 | 144.16 |
| 01/30/2025 | 144.18 | 146.1 | 142.27 | 144.45 |
| 02/02/2025 | 143.25 | 143.25 | 138.28 | 138.48 |
| 02/03/2025 | 138.81 | 139.69 | 138.43 | 138.92 |
| 02/04/2025 | 139.22 | 139.22 | 135.6 | 136.55 |
| 02/05/2025 | 137.19 | 139.26 | 137.19 | 138.66 |
| 02/06/2025 | 138.74 | 139.39 | 138.06 | 138.89 |
| 02/09/2025 | 138.93 | 140.82 | 138.93 | 140.63 |
| 02/10/2025 | 141.45 | 142.44 | 139.88 | 142.44 |
| 02/11/2025 | 143.18 | 143.18 | 139.89 | 140.2 |
| 02/12/2025 | 140.32 | 140.59 | 139.18 | 140.02 |
| 02/13/2025 | 140.09 | 141.9 | 139.79 | 141.71 |
| 02/16/2025 | 143.23 | 143.79 | 142.66 | 142.87 |
| 02/17/2025 | 143.18 | 143.18 | 138.79 | 138.79 |
| 02/18/2025 | 138.95 | 139.32 | 137.26 | 137.26 |
| 02/19/2025 | 137.64 | 138.95 | 137.07 | 138.5 |
| 02/20/2025 | 138.36 | 138.49 | 133.74 | 134.92 |
| 02/23/2025 | 135.82 | 136.95 | 135.01 | 136.54 |
| 02/24/2025 | 136.47 | 136.47 | 132.05 | 132.05 |
| 02/25/2025 | 132.18 | 134.24 | 130.53 | 133.19 |
| 02/26/2025 | 132.98 | 134.64 | 132.61 | 133.75 |
| 02/27/2025 | 133.24 | 134.85 | 131.22 | 131.96 |
| 03/02/2025 | 132.05 | 133.48 | 131.43 | 131.66 |
| 03/03/2025 | 131.82 | 131.88 | 129.9 | 131.46 |
| 03/04/2025 | 131.93 | 132.63 | 130.08 | 130.64 |
| 03/05/2025 | 131 | 134.6 | 131 | 134.11 |
| 03/06/2025 | 134.33 | 137.97 | 133.72 | 137.69 |
| 03/09/2025 | 137.53 | 138.93 | 135.57 | 136.03 |
| 03/10/2025 | 135.79 | 137.33 | 134.69 | 136.59 |
| 03/11/2025 | 134.09 | 134.99 | 132.75 | 134.5 |
| 03/12/2025 | 135.18 | 136.79 | 135.18 | 136.46 |
| 03/13/2025 | 137.14 | 139 | 137.14 | 138.6 |
| 03/16/2025 | 138.86 | 139.63 | 138.24 | 139.05 |
| 03/17/2025 | 139.07 | 139.75 | 137.1 | 139.22 |
| 03/18/2025 | 129.84 | 133.44 | 126.5 | 126.79 |
| 03/19/2025 | 125.9 | 130.11 | 124.3 | 126.48 |
| 03/20/2025 | 126.58 | 126.58 | 115.82 | 118.54 |
| 03/23/2025 | 117.96 | 121.83 | 114.03 | 119.76 |
| 03/24/2025 | 121.09 | 125.73 | 120.93 | 124.52 |
| 03/25/2025 | 124.36 | 126.05 | 122.27 | 124.45 |
| 03/26/2025 | 126.24 | 127.73 | 126.24 | 126.52 |
| 03/27/2025 | 126.94 | 128.43 | 125.07 | 128.08 |
| 04/01/2025 | 128.46 | 131.37 | 127.55 | 129.68 |
| 04/02/2025 | 129.77 | 131.27 | 128.56 | 128.56 |
| 04/03/2025 | 129.09 | 129.49 | 127 | 127.2 |
| 04/06/2025 | 125.39 | 130.02 | 121.99 | 129.68 |
| 04/07/2025 | 130.68 | 133.35 | 130.68 | 132.81 |
| 04/08/2025 | 132.74 | 133.95 | 131.59 | 131.59 |
| 04/09/2025 | 135.13 | 135.5 | 132.56 | 132.65 |
| 04/10/2025 | 132.78 | 134.22 | 131.67 | 132.91 |
| 04/13/2025 | 133.57 | 134.36 | 133.09 | 133.97 |
| 04/14/2025 | 134.17 | 134.54 | 132.43 | 132.67 |
| 04/15/2025 | 133.33 | 134.43 | 129.48 | 129.48 |
| 04/16/2025 | 129.73 | 131.69 | 128.24 | 130.75 |
| 04/17/2025 | 130.9 | 131.28 | 129.89 | 130.01 |
| 04/20/2025 | 130.24 | 130.36 | 128.44 | 128.82 |
| 04/21/2025 | 129.15 | 129.75 | 126.2 | 126.2 |
| 04/23/2025 | 126.58 | 128.2 | 125.79 | 127.56 |
| 04/24/2025 | 128.5 | 129.31 | 127.24 | 127.43 |
| 04/27/2025 | 127.62 | 127.96 | 125.61 | 125.66 |
| 04/28/2025 | 125.55 | 126.45 | 124.4 | 124.78 |
| 04/29/2025 | 125.22 | 125.22 | 122.04 | 122.14 |
| 05/01/2025 | 122.79 | 123.35 | 122.07 | 122.32 |
| 05/04/2025 | 123.1 | 123.11 | 121.59 | 121.78 |
| 05/05/2025 | 121.57 | 124.21 | 121.57 | 123.38 |
| 05/06/2025 | 123.48 | 124.5 | 122.52 | 122.52 |
| 05/07/2025 | 122.83 | 124.67 | 122.49 | 124.47 |
| 05/08/2025 | 124.64 | 127.59 | 124.12 | 127.34 |
| 05/11/2025 | 128.78 | 130.57 | 127.7 | 130.17 |
| 05/12/2025 | 130.22 | 130.48 | 128.65 | 130.16 |
| 05/13/2025 | 130.19 | 130.39 | 128.37 | 129.56 |
| 05/14/2025 | 130.15 | 131.26 | 128.91 | 128.91 |
| 05/15/2025 | 129.03 | 131.86 | 129.03 | 131.55 |
| 05/19/2025 | 131.91 | 132.1 | 130.34 | 130.38 |
| 05/20/2025 | 130.33 | 130.96 | 129.38 | 129.76 |
| 05/21/2025 | 130.18 | 130.67 | 128.86 | 129.61 |
| 05/22/2025 | 129.02 | 129.28 | 126.76 | 126.76 |
| 05/25/2025 | 127.38 | 127.6 | 125.36 | 125.64 |
| 05/26/2025 | 125.91 | 126.51 | 123.51 | 123.51 |
| 05/27/2025 | 124.18 | 126.44 | 122.89 | 123.01 |
| 05/28/2025 | 123.86 | 124.4 | 121.79 | 122.12 |
| 05/29/2025 | 122.74 | 123.08 | 121.13 | 121.21 |
| 06/01/2025 | 121.04 | 122.37 | 120.12 | 120.14 |
| 06/02/2025 | 120.55 | 122.42 | 120.55 | 121.93 |
| 06/03/2025 | 122.13 | 124.2 | 121.51 | 123.85 |
| 06/04/2025 | 123.97 | 125.51 | 123.47 | 125.03 |
| 06/09/2025 | 125.52 | 127.15 | 125.52 | 126.1 |
| 06/10/2025 | 126.36 | 126.58 | 125.51 | 125.91 |
| 06/11/2025 | 125.23 | 125.23 | 123.33 | 123.75 |
| 06/12/2025 | 117.22 | 119.75 | 116.16 | 119.02 |
| 06/15/2025 | 119.09 | 120.98 | 118 | 120.43 |
| 06/16/2025 | 120.81 | 121.39 | 119.17 | 120.6 |
| 06/17/2025 | 121.11 | 121.11 | 117.83 | 118.3 |
| 06/18/2025 | 118.8 | 119.61 | 116.69 | 117 |
| 06/19/2025 | 117.81 | 119.64 | 117.81 | 118.18 |
| 06/22/2025 | 117.22 | 118.17 | 115.34 | 117.19 |
| 06/23/2025 | 119.8 | 122.12 | 119.41 | 121.82 |
| 06/24/2025 | 122.04 | 122.44 | 121.02 | 121.57 |
| 06/25/2025 | 122.04 | 123.59 | 122.04 | 122.42 |
| 06/26/2025 | 122.78 | 124.18 | 121.14 | 123.8 |
| 06/29/2025 | 124.21 | 126.03 | 123.71 | 125.7 |
| 06/30/2025 | 125.71 | 127.24 | 125.18 | 126.38 |
| 07/01/2025 | 126.74 | 128.7 | 126.74 | 128.53 |
| 07/02/2025 | 130.65 | 132.62 | 130.26 | 130.71 |
| 07/03/2025 | 132.01 | 132.12 | 130.42 | 130.42 |
| 07/06/2025 | 129.64 | 130.5 | 128.55 | 129.66 |
| 07/07/2025 | 130.35 | 131.13 | 127.77 | 129.07 |
| 07/08/2025 | 129.31 | 132.42 | 128.92 | 131.59 |
| 07/09/2025 | 132.62 | 135.71 | 132.62 | 133.71 |
| 07/10/2025 | 134.43 | 135.19 | 132.6 | 134.75 |
| 07/13/2025 | 134.62 | 135.63 | 133.19 | 133.38 |
| 07/15/2025 | 133.41 | 137.07 | 131.65 | 132.77 |
| 07/16/2025 | 133.75 | 135.12 | 133.38 | 134.45 |
| 07/17/2025 | 134.52 | 136.68 | 133.8 | 136.46 |
| 07/20/2025 | 136.93 | 140.81 | 136.93 | 140.06 |
| 07/21/2025 | 139.82 | 141.52 | 138.78 | 138.95 |
| 07/22/2025 | 138.83 | 140.22 | 138.41 | 138.41 |
| 07/23/2025 | 138.26 | 140.76 | 138.26 | 139.96 |
| 07/24/2025 | 140.26 | 141.91 | 139.45 | 140.26 |
| 07/27/2025 | 140.78 | 142.05 | 140.21 | 140.78 |
| 07/28/2025 | 141.08 | 141.56 | 139.96 | 140.27 |
| 07/29/2025 | 140.44 | 140.89 | 139.72 | 140.79 |
| 07/30/2025 | 141.36 | 143.9 | 141.27 | 143.51 |
| 07/31/2025 | 143.28 | 143.97 | 142.63 | 143.65 |
| 08/03/2025 | 144.4 | 145.71 | 143.94 | 145.17 |
| 08/04/2025 | 145.47 | 146.37 | 145.08 | 146 |
| 08/05/2025 | 145.89 | 146.31 | 144.75 | 145.65 |
| 08/06/2025 | 145.92 | 147.93 | 145.92 | 147.34 |
| 08/07/2025 | 148.67 | 149.4 | 146.15 | 146.84 |
| 08/10/2025 | 147.47 | 149.21 | 146.82 | 148.14 |
| 08/11/2025 | 148.59 | 150.55 | 147.98 | 148.17 |
| 08/12/2025 | 151.37 | 151.58 | 149.99 | 149.99 |
| 08/13/2025 | 153.2 | 153.29 | 151.58 | 151.58 |
| 08/14/2025 | 155.03 | 159.51 | 154.97 | 159.3 |
| 08/17/2025 | 155.66 | 158.27 | 155.66 | 156.89 |
| 08/18/2025 | 153.32 | 156.44 | 153.28 | 156.17 |
| 08/19/2025 | 154.61 | 154.85 | 152.65 | 153.01 |
| 08/20/2025 | 152.16 | 153.65 | 148.23 | 150.81 |
| 08/21/2025 | 151.21 | 152.87 | 150.33 | 151.03 |
| 08/24/2025 | 151.69 | 153.49 | 149.19 | 149.19 |
| 08/25/2025 | 149.6 | 149.93 | 146.64 | 146.64 |
| 08/26/2025 | 147.41 | 147.85 | 144.91 | 145.08 |
| 08/27/2025 | 145.79 | 146.53 | 144.72 | 145.4 |
| 08/28/2025 | 146.65 | 147.29 | 144.82 | 145.61 |
| 08/31/2025 | 145.84 | 148.07 | 144.7 | 147.68 |
| 09/01/2025 | 148.02 | 148.56 | 140.31 | 143.99 |
| 09/02/2025 | 144.07 | 146.34 | 142.12 | 145.35 |
| 09/03/2025 | 146.4 | 147.57 | 145.73 | 147.08 |
| 09/04/2025 | 147.63 | 148.11 | 145.28 | 145.43 |
| 09/07/2025 | 144.04 | 144.04 | 141.54 | 141.6 |
| 09/08/2025 | 142.08 | 143.34 | 140.79 | 141.07 |
| 09/09/2025 | 141.65 | 142.5 | 140.18 | 140.69 |
| 09/10/2025 | 140.83 | 142.87 | 137.85 | 138.2 |
| 09/11/2025 | 138.54 | 138.54 | 135.47 | 137.9 |
| 09/14/2025 | 137.82 | 146.54 | 136.3 | 146.21 |
| 09/15/2025 | 146.72 | 150.9 | 145.92 | 150.78 |
| 09/16/2025 | 150.7 | 153.23 | 150.7 | 151.21 |
| 09/17/2025 | 152.57 | 155.45 | 152.52 | 153.39 |
| 09/18/2025 | 154.81 | 155.85 | 151.71 | 155.66 |
| 09/21/2025 | 157.08 | 162 | 157.06 | 161.32 |
| 09/22/2025 | 160.42 | 161.75 | 158.46 | 159.27 |
| 09/23/2025 | 159.9 | 159.9 | 155.66 | 158.97 |
| 09/24/2025 | 159.86 | 159.99 | 158.32 | 158.98 |
| 09/25/2025 | 159.25 | 159.82 | 155.84 | 157.46 |
| 09/28/2025 | 157.25 | 157.25 | 153.56 | 155.31 |
| 09/29/2025 | 155.49 | 157.59 | 153.09 | 155.34 |
| 09/30/2025 | 155.88 | 155.88 | 151.31 | 155.2 |
| 10/01/2025 | 155.36 | 155.36 | 152.81 | 153.93 |
| 10/02/2025 | 154.02 | 154.88 | 153.33 | 153.71 |
| 10/05/2025 | 154.05 | 154.2 | 152.17 | 154.2 |
| 10/06/2025 | 155.14 | 158.79 | 154.02 | 157.17 |
| 10/07/2025 | 158.08 | 158.09 | 155.04 | 155.04 |
| 10/08/2025 | 155.91 | 157.53 | 155.22 | 156.13 |
| 10/09/2025 | 156.78 | 157.03 | 154.4 | 154.81 |
| 10/12/2025 | 153.56 | 155.14 | 151.49 | 151.56 |
| 10/13/2025 | 151.94 | 152.16 | 148.36 | 148.76 |
| 10/14/2025 | 149.25 | 151.9 | 148.95 | 151.61 |
| 10/15/2025 | 151.65 | 155.4 | 151.5 | 154.59 |
| 10/16/2025 | 154.52 | 156.25 | 151.02 | 156.25 |
| 10/19/2025 | 156.71 | 159.16 | 156.22 | 157.32 |
| 10/20/2025 | 157.65 | 160.09 | 153.87 | 158.96 |
| 10/21/2025 | 156.42 | 156.63 | 155.2 | 155.2 |
| 10/22/2025 | 154.26 | 154.26 | 151.14 | 151.35 |
| 10/23/2025 | 150.25 | 151.78 | 148.48 | 150.29 |
| 10/26/2025 | 150.34 | 152 | 147.04 | 150.98 |
| 10/27/2025 | 151.42 | 154.07 | 151.22 | 153.62 |
| 10/29/2025 | 155.36 | 156.95 | 153.88 | 155.35 |
| 10/30/2025 | 155.03 | 156.66 | 153.2 | 156.5 |
| 11/02/2025 | 157.52 | 158.45 | 155.25 | 155.61 |
| 11/03/2025 | 156.23 | 156.23 | 153.09 | 154.36 |
| 11/04/2025 | 155.06 | 160.69 | 154.1 | 159.89 |
| 11/05/2025 | 160.67 | 161.54 | 157.57 | 160.53 |
| 11/06/2025 | 161 | 161.27 | 157.45 | 157.66 |
| 11/09/2025 | 157.65 | 158.22 | 155.29 | 155.77 |
| 11/10/2025 | 155.92 | 155.92 | 148.23 | 149.81 |
| 11/11/2025 | 150.37 | 150.78 | 148.01 | 149.38 |
| 11/12/2025 | 149.77 | 150.91 | 148.33 | 150.06 |
| 11/13/2025 | 150.68 | 151.55 | 148.73 | 151.05 |
| 11/16/2025 | 152.44 | 157.13 | 152.44 | 156.16 |
| 11/17/2025 | 156.63 | 156.66 | 153.1 | 153.48 |
| 11/18/2025 | 153.65 | 154.73 | 151.9 | 152.13 |
| 11/19/2025 | 153.09 | 155.81 | 152.15 | 154.97 |
| 11/20/2025 | 155.1 | 155.1 | 153.25 | 154.27 |
| 11/23/2025 | 154.05 | 155.09 | 153.25 | 154.12 |
| 11/24/2025 | 154.42 | 155.55 | 150.65 | 150.65 |
| 11/25/2025 | 151.02 | 151.02 | 148.81 | 148.81 |
| 11/26/2025 | 149.02 | 151.81 | 148.83 | 150.72 |
| 11/27/2025 | 150.84 | 150.84 | 147.97 | 148.05 |
| 11/30/2025 | 148.17 | 151.1 | 147.76 | 150.77 |
| 12/01/2025 | 150.88 | 151.49 | 149.47 | 149.82 |
| 12/02/2025 | 149.79 | 155.02 | 148.84 | 153.88 |
| 12/03/2025 | 154.73 | 156 | 153.23 | 156 |
| 12/04/2025 | 156.13 | 157.81 | 154.67 | 157.42 |
| 12/07/2025 | 158.33 | 159.93 | 156.55 | 158.59 |
| 12/08/2025 | 158.84 | 162.04 | 157.26 | 161.63 |
| 12/09/2025 | 162.76 | 162.76 | 157.53 | 157.65 |
| 12/10/2025 | 157.88 | 158.59 | 156.94 | 156.99 |
| 12/11/2025 | 157.74 | 157.74 | 155.52 | 155.77 |
| 12/14/2025 | 156.85 | 157.97 | 155.88 | 156.56 |
| 12/15/2025 | 156.24 | 158.8 | 153.85 | 158.8 |
| 12/16/2025 | 158.57 | 158.57 | 155.31 | 155.73 |
| 12/17/2025 | 155.99 | 155.99 | 153.02 | 155.05 |
| 12/18/2025 | 155.09 | 155.09 | 152.05 | 154.54 |
| 12/21/2025 | 154.65 | 154.65 | 150.8 | 150.91 |
| 12/22/2025 | 150.91 | 152.73 | 149.12 | 150.76 |
| 12/23/2025 | 151.91 | 151.91 | 149.07 | 151.04 |
| 12/24/2025 | 151.11 | 151.27 | 149.28 | 150.65 |
| 12/25/2025 | 150.85 | 152.09 | 148.89 | 151.94 |
| 12/28/2025 | 152.38 | 152.38 | 149.12 | 149.12 |
| 12/29/2025 | 148.74 | 150.65 | 146.75 | 148.44 |
| 12/30/2025 | 149.23 | 149.23 | 147.31 | 147.72 |