QNBTE
QNB TEMIZ ENERJI
15:10:11
184.37 ₺
+0.12 (%+0.07)
Previous Close: 184.25·
Volatility: 1.70
Day Low₺182.09
Day High₺185.22
Market Data
Week over week (WoW)
+2.72%
Month over month (MoM)
-4.28%
Year to date (YTD)
+24.81%
Year over year (YoY)
+55.85%
QNBTE: QNB TEMIZ ENERJI Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 154.8456
CLOSE 154.2249
Low
LOW 88.73
High
HIGH 240.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 142.86 | 143.71 | 141.85 | 142.29 |
| 01/02/2023 | 142.52 | 142.7 | 137.03 | 137.29 |
| 01/03/2023 | 137.33 | 137.33 | 133.04 | 133.85 |
| 01/04/2023 | 133.73 | 134.04 | 123.1 | 123.1 |
| 01/05/2023 | 122.65 | 130.09 | 117.65 | 129.73 |
| 01/08/2023 | 130.2 | 131.45 | 126.44 | 127.86 |
| 01/09/2023 | 127.54 | 127.93 | 122.5 | 123.9 |
| 01/10/2023 | 124.55 | 125.8 | 117.85 | 117.92 |
| 01/11/2023 | 119.68 | 121.87 | 112.33 | 120.51 |
| 01/12/2023 | 120.24 | 123.98 | 118.17 | 123.72 |
| 01/15/2023 | 123.77 | 128.55 | 121.77 | 128.55 |
| 01/16/2023 | 128.86 | 132.67 | 128.48 | 131.89 |
| 01/17/2023 | 132.81 | 135.22 | 131.79 | 133.8 |
| 01/18/2023 | 133.43 | 134.8 | 131.03 | 131.81 |
| 01/19/2023 | 132.03 | 132.22 | 129.82 | 130.44 |
| 01/22/2023 | 130.9 | 131.23 | 125.15 | 126.19 |
| 01/23/2023 | 125.94 | 127.11 | 122.82 | 125.25 |
| 01/24/2023 | 125.65 | 126.32 | 119.75 | 122.88 |
| 01/25/2023 | 122.51 | 124.56 | 121.3 | 122.74 |
| 01/26/2023 | 122.45 | 122.65 | 117.91 | 120.04 |
| 01/29/2023 | 120.05 | 121.2 | 119.15 | 120.19 |
| 01/30/2023 | 119.88 | 119.88 | 115.91 | 116.64 |
| 01/31/2023 | 116.48 | 116.95 | 111.67 | 111.83 |
| 02/01/2023 | 111.95 | 113.34 | 105.44 | 111.02 |
| 02/02/2023 | 111.4 | 117.03 | 110.55 | 116.99 |
| 02/05/2023 | 114.06 | 115.55 | 110.69 | 113.98 |
| 02/06/2023 | 112.76 | 112.8 | 103.95 | 104.68 |
| 02/14/2023 | 105.23 | 114.51 | 105.23 | 114.38 |
| 02/15/2023 | 118.36 | 120.99 | 108.72 | 110.7 |
| 02/16/2023 | 109.96 | 110 | 106.9 | 109.38 |
| 02/19/2023 | 110.17 | 110.33 | 107.81 | 110.01 |
| 02/20/2023 | 109.77 | 113.22 | 108.32 | 111.3 |
| 02/21/2023 | 110.98 | 111.01 | 108.51 | 108.81 |
| 02/22/2023 | 108.88 | 116.05 | 108.62 | 114.89 |
| 02/23/2023 | 115.27 | 115.43 | 112.27 | 115.09 |
| 02/26/2023 | 115.19 | 117.14 | 114.03 | 116.99 |
| 02/27/2023 | 118.56 | 121.41 | 118.56 | 120.42 |
| 02/28/2023 | 121.54 | 125.57 | 121.54 | 125.57 |
| 03/01/2023 | 126.32 | 129.61 | 123.96 | 128.53 |
| 03/02/2023 | 129.18 | 129.87 | 123.46 | 127.1 |
| 03/05/2023 | 127.87 | 129.97 | 127.46 | 129.27 |
| 03/06/2023 | 129.39 | 130.54 | 127.9 | 128.86 |
| 03/07/2023 | 128.91 | 129.21 | 127 | 127.24 |
| 03/08/2023 | 128.08 | 129.97 | 127.76 | 129.65 |
| 03/09/2023 | 128.31 | 130.79 | 127.22 | 128.83 |
| 03/12/2023 | 129.97 | 132.32 | 129.42 | 130.15 |
| 03/13/2023 | 131.03 | 131.52 | 128.23 | 128.23 |
| 03/14/2023 | 128.35 | 128.69 | 124.79 | 126.72 |
| 03/15/2023 | 127.2 | 131.48 | 127.2 | 131.29 |
| 03/16/2023 | 132.61 | 133.24 | 130.41 | 132.07 |
| 03/19/2023 | 133.05 | 133.84 | 127.75 | 128.42 |
| 03/20/2023 | 128.48 | 128.98 | 124.26 | 126.7 |
| 03/21/2023 | 127.1 | 129.95 | 125.96 | 127.01 |
| 03/22/2023 | 126.96 | 128.13 | 125.57 | 126.45 |
| 03/23/2023 | 126.19 | 127.01 | 125.37 | 126.59 |
| 03/26/2023 | 126.22 | 128.23 | 124.69 | 126.77 |
| 03/27/2023 | 127 | 127 | 120.23 | 120.45 |
| 03/28/2023 | 120.26 | 120.26 | 116.3 | 117.8 |
| 03/29/2023 | 118.14 | 118.87 | 115.62 | 116.03 |
| 03/30/2023 | 115.45 | 115.45 | 111.7 | 111.9 |
| 04/02/2023 | 111.65 | 112.27 | 108.21 | 109.21 |
| 04/03/2023 | 109.64 | 112.97 | 109.19 | 112.97 |
| 04/04/2023 | 113.76 | 116.1 | 113.25 | 115.1 |
| 04/05/2023 | 115.73 | 116.2 | 114.9 | 115.05 |
| 04/06/2023 | 115.21 | 117.63 | 114.87 | 117.63 |
| 04/09/2023 | 118.4 | 122.59 | 118.4 | 122.29 |
| 04/10/2023 | 123.58 | 124.25 | 119.87 | 121.45 |
| 04/11/2023 | 121.94 | 122.39 | 119.89 | 120.38 |
| 04/12/2023 | 120.54 | 121.38 | 118.48 | 119.3 |
| 04/13/2023 | 119.53 | 120.01 | 118.67 | 118.77 |
| 04/16/2023 | 119.3 | 119.71 | 116.22 | 116.22 |
| 04/17/2023 | 116.47 | 116.67 | 114.5 | 114.81 |
| 04/18/2023 | 115.81 | 117 | 114.59 | 116.68 |
| 04/19/2023 | 116.21 | 116.21 | 114.71 | 115.37 |
| 04/23/2023 | 115.59 | 117.44 | 115.59 | 116.05 |
| 04/24/2023 | 115.93 | 116.21 | 113.07 | 113.07 |
| 04/25/2023 | 112.97 | 113.38 | 110.91 | 111.26 |
| 04/26/2023 | 111.92 | 113.83 | 111.88 | 113 |
| 04/27/2023 | 113.11 | 113.62 | 108.71 | 109.58 |
| 05/01/2023 | 109.82 | 110.02 | 104.46 | 104.51 |
| 05/02/2023 | 104.95 | 105 | 96.78 | 99.17 |
| 05/03/2023 | 98.2 | 103.27 | 98.07 | 100.73 |
| 05/04/2023 | 100.57 | 100.57 | 96.02 | 96.81 |
| 05/07/2023 | 96.58 | 98.21 | 94.45 | 97.65 |
| 05/08/2023 | 97.49 | 99.06 | 94.34 | 94.55 |
| 05/09/2023 | 93.85 | 93.85 | 91.97 | 92.05 |
| 05/10/2023 | 92.16 | 96.62 | 91.92 | 95.25 |
| 05/11/2023 | 96.19 | 96.99 | 93.69 | 94.39 |
| 05/14/2023 | 91.39 | 97.32 | 88.73 | 93.5 |
| 05/15/2023 | 93.38 | 96.51 | 93.38 | 96.27 |
| 05/16/2023 | 96.78 | 101.71 | 96.78 | 101.71 |
| 05/17/2023 | 102.13 | 102.95 | 98.76 | 99.09 |
| 05/21/2023 | 99.87 | 100.78 | 97.65 | 98.51 |
| 05/22/2023 | 98.69 | 100.11 | 97.7 | 99.37 |
| 05/23/2023 | 99.7 | 100.79 | 97.43 | 99.89 |
| 05/24/2023 | 101.21 | 103.67 | 101.21 | 103.58 |
| 05/25/2023 | 104.81 | 105.57 | 103.17 | 104.73 |
| 05/28/2023 | 106.02 | 110.03 | 106.02 | 109.07 |
| 05/29/2023 | 110.27 | 111.37 | 108.9 | 110.9 |
| 05/30/2023 | 111.19 | 112.71 | 109.65 | 111.41 |
| 05/31/2023 | 111.94 | 113.9 | 111.94 | 113.53 |
| 06/01/2023 | 114.38 | 115.11 | 112.93 | 114.07 |
| 06/04/2023 | 115.75 | 117.28 | 115.28 | 116.93 |
| 06/05/2023 | 117.6 | 117.6 | 113.83 | 115.35 |
| 06/06/2023 | 116.82 | 117.59 | 116.55 | 117.4 |
| 06/07/2023 | 118.11 | 118.64 | 115.82 | 117.98 |
| 06/08/2023 | 118.41 | 118.72 | 116.21 | 116.9 |
| 06/11/2023 | 117.7 | 120.61 | 117.51 | 119.45 |
| 06/12/2023 | 119.52 | 119.73 | 116.66 | 117.04 |
| 06/13/2023 | 117.09 | 118.21 | 115.39 | 115.58 |
| 06/14/2023 | 116.1 | 118.06 | 116.1 | 117.29 |
| 06/15/2023 | 117.94 | 119.55 | 117.34 | 118.92 |
| 06/18/2023 | 119.12 | 119.23 | 113.74 | 113.74 |
| 06/19/2023 | 113.66 | 114.03 | 111.44 | 112.32 |
| 06/20/2023 | 113.77 | 114.43 | 111.54 | 111.63 |
| 06/21/2023 | 111.72 | 114.59 | 110.29 | 113.85 |
| 06/22/2023 | 115.02 | 117.29 | 115.02 | 116.85 |
| 06/25/2023 | 117.42 | 120.4 | 117.28 | 120.26 |
| 06/26/2023 | 120.79 | 123.91 | 119.68 | 123.91 |
| 07/02/2023 | 125.05 | 127.22 | 125.05 | 126.64 |
| 07/03/2023 | 127.2 | 127.51 | 124.27 | 125.66 |
| 07/04/2023 | 126.22 | 127.43 | 124.74 | 127.3 |
| 07/05/2023 | 127.72 | 130.41 | 127.28 | 128.98 |
| 07/06/2023 | 129.16 | 134.76 | 128.62 | 134.29 |
| 07/09/2023 | 136.13 | 142.64 | 136.13 | 142.18 |
| 07/10/2023 | 143.38 | 145.03 | 138.55 | 140.54 |
| 07/11/2023 | 140.81 | 141.61 | 138.04 | 139.6 |
| 07/12/2023 | 139.75 | 144.5 | 139.29 | 140.54 |
| 07/13/2023 | 141.43 | 142.05 | 139.39 | 140.48 |
| 07/16/2023 | 141.84 | 146.17 | 141.84 | 145.18 |
| 07/17/2023 | 146.87 | 149.72 | 143.48 | 143.62 |
| 07/18/2023 | 143.97 | 148.15 | 141.2 | 147.81 |
| 07/19/2023 | 150.01 | 157.52 | 149.52 | 157.11 |
| 07/20/2023 | 158.72 | 165.52 | 157.82 | 163.98 |
| 07/23/2023 | 167.28 | 177.86 | 167.28 | 176.28 |
| 07/24/2023 | 179.38 | 180.03 | 164.68 | 166.17 |
| 07/25/2023 | 166.11 | 172.59 | 163.74 | 169.66 |
| 07/26/2023 | 171.2 | 173.37 | 167.88 | 168.99 |
| 07/27/2023 | 170.01 | 171.53 | 167.69 | 168.73 |
| 07/30/2023 | 174.93 | 183.38 | 174.93 | 183.17 |
| 07/31/2023 | 184.99 | 193.98 | 179.13 | 185.53 |
| 08/01/2023 | 186.12 | 193.4 | 185.28 | 191.3 |
| 08/02/2023 | 194.25 | 199.75 | 194.12 | 196.78 |
| 08/03/2023 | 198.24 | 199.74 | 192.2 | 194.62 |
| 08/06/2023 | 197.16 | 197.88 | 187.83 | 191.07 |
| 08/07/2023 | 191.15 | 197.98 | 185.87 | 196.29 |
| 08/08/2023 | 197.16 | 200.9 | 195.07 | 195.82 |
| 08/09/2023 | 197.53 | 198.51 | 182.85 | 186.15 |
| 08/10/2023 | 186.95 | 192.24 | 183.76 | 191.32 |
| 08/13/2023 | 194.53 | 201.34 | 194.12 | 198.8 |
| 08/14/2023 | 199.69 | 201.31 | 194.7 | 197.94 |
| 08/15/2023 | 197.63 | 197.63 | 192.79 | 193.56 |
| 08/16/2023 | 194.62 | 198.16 | 192.71 | 195.11 |
| 08/17/2023 | 198.06 | 199.01 | 187.88 | 191.47 |
| 08/20/2023 | 189.82 | 193 | 185.96 | 190.39 |
| 08/21/2023 | 191.44 | 192.57 | 186.64 | 186.95 |
| 08/22/2023 | 187.62 | 193.45 | 183.15 | 187.22 |
| 08/23/2023 | 188.55 | 189.97 | 177.39 | 178.64 |
| 08/24/2023 | 183.35 | 190.32 | 178.51 | 188.75 |
| 08/27/2023 | 193.7 | 199.57 | 193.7 | 194.57 |
| 08/28/2023 | 197.71 | 197.71 | 192.03 | 195.21 |
| 08/30/2023 | 197.7 | 204.64 | 197.59 | 203.99 |
| 08/31/2023 | 207.05 | 211.09 | 203.29 | 210.62 |
| 09/03/2023 | 214.1 | 220.86 | 212.25 | 215.75 |
| 09/04/2023 | 219.21 | 219.61 | 214 | 215.34 |
| 09/05/2023 | 216.03 | 216.79 | 208.23 | 209.1 |
| 09/06/2023 | 209.55 | 213.12 | 207.54 | 209.77 |
| 09/07/2023 | 209.89 | 210.54 | 205.23 | 207.28 |
| 09/10/2023 | 210.63 | 212.12 | 204.95 | 205.91 |
| 09/11/2023 | 207.24 | 211.59 | 203.99 | 209.53 |
| 09/12/2023 | 211.72 | 215.98 | 207.17 | 209.97 |
| 09/13/2023 | 210.43 | 210.8 | 198.82 | 208.72 |
| 09/14/2023 | 208.87 | 208.89 | 202.32 | 206.38 |
| 09/17/2023 | 206.28 | 206.28 | 196.71 | 197.16 |
| 09/18/2023 | 197.42 | 207.67 | 195.79 | 207.12 |
| 09/19/2023 | 208.23 | 213.98 | 206.11 | 207.48 |
| 09/20/2023 | 206.45 | 217.18 | 202.31 | 215.74 |
| 09/21/2023 | 218.27 | 226.91 | 216.14 | 222.64 |
| 09/24/2023 | 227.53 | 235.07 | 227.53 | 232.8 |
| 09/25/2023 | 236 | 238.01 | 228 | 231.56 |
| 09/26/2023 | 234.02 | 238.84 | 230.54 | 232.91 |
| 09/27/2023 | 230.75 | 230.75 | 225.18 | 226.3 |
| 09/28/2023 | 224.77 | 230.09 | 222.51 | 227.31 |
| 10/01/2023 | 228.18 | 233.79 | 226.42 | 233.07 |
| 10/02/2023 | 237.84 | 239.29 | 234.08 | 238.15 |
| 10/03/2023 | 239.27 | 240.55 | 233.49 | 233.49 |
| 10/04/2023 | 235.03 | 238.44 | 227.89 | 237.45 |
| 10/05/2023 | 233.72 | 236.72 | 230.77 | 231.51 |
| 10/08/2023 | 220.97 | 225.28 | 217.43 | 218.77 |
| 10/09/2023 | 219.85 | 232.49 | 219.85 | 230.39 |
| 10/10/2023 | 232.36 | 233.12 | 222.91 | 225.18 |
| 10/11/2023 | 231.87 | 232.55 | 215.81 | 224.56 |
| 10/12/2023 | 223.51 | 223.51 | 214.73 | 215.48 |
| 10/15/2023 | 218.11 | 220.05 | 206.69 | 210.01 |
| 10/16/2023 | 209.7 | 218.27 | 205.26 | 218.07 |
| 10/17/2023 | 212.31 | 215.24 | 208.78 | 208.87 |
| 10/18/2023 | 209.85 | 213.32 | 206.24 | 207.26 |
| 10/19/2023 | 202.56 | 202.56 | 195.95 | 199.09 |
| 10/22/2023 | 203.73 | 208.15 | 196.62 | 206.7 |
| 10/23/2023 | 207.52 | 213.84 | 204.78 | 213.8 |
| 10/24/2023 | 215.21 | 216.2 | 198.86 | 198.86 |
| 10/25/2023 | 199.88 | 208.3 | 193.51 | 204.2 |
| 10/26/2023 | 204.36 | 207.27 | 197.8 | 204.96 |
| 10/29/2023 | 203.67 | 207.1 | 202.07 | 204.5 |
| 10/30/2023 | 205.02 | 205.43 | 196.63 | 197.17 |
| 10/31/2023 | 198.26 | 199.52 | 186.22 | 192.31 |
| 11/01/2023 | 194.22 | 196.7 | 191.44 | 195.77 |
| 11/02/2023 | 194.51 | 194.73 | 190.69 | 194.28 |
| 11/05/2023 | 197.09 | 203.03 | 197.09 | 202.04 |
| 11/06/2023 | 202.36 | 203.72 | 199.64 | 202.23 |
| 11/07/2023 | 201.79 | 203.27 | 200.33 | 201.55 |
| 11/08/2023 | 203.4 | 204.81 | 200.5 | 203.1 |
| 11/09/2023 | 203.48 | 203.67 | 199.25 | 199.25 |
| 11/12/2023 | 200.03 | 200.34 | 193.42 | 193.55 |
| 11/13/2023 | 194.23 | 196.06 | 191.07 | 194.88 |
| 11/14/2023 | 196.21 | 197.39 | 193.91 | 195.82 |
| 11/15/2023 | 195.26 | 198.41 | 194.37 | 196.05 |
| 11/16/2023 | 196.27 | 196.64 | 194.52 | 196.32 |
| 11/19/2023 | 197.26 | 200.17 | 197.26 | 199.07 |
| 11/20/2023 | 200.13 | 200.13 | 197.11 | 197.28 |
| 11/21/2023 | 197.81 | 197.94 | 195.08 | 196.17 |
| 11/22/2023 | 198.8 | 200.73 | 195.48 | 195.48 |
| 11/23/2023 | 196.23 | 196.56 | 190.74 | 194.6 |
| 11/26/2023 | 197.04 | 197.66 | 192.89 | 193.33 |
| 11/27/2023 | 196.04 | 196.7 | 189.18 | 189.59 |
| 11/28/2023 | 189.76 | 191.09 | 184 | 184.51 |
| 11/29/2023 | 183.94 | 187.81 | 183.2 | 185.57 |
| 11/30/2023 | 187.56 | 187.8 | 180.42 | 182.6 |
| 12/03/2023 | 182.73 | 182.73 | 178.33 | 179.22 |
| 12/04/2023 | 179.91 | 185.02 | 179.24 | 182.05 |
| 12/05/2023 | 182.31 | 182.96 | 174.08 | 174.7 |
| 12/06/2023 | 174.93 | 178.52 | 171.64 | 178.52 |
| 12/07/2023 | 179.45 | 180.78 | 176.97 | 177.07 |
| 12/10/2023 | 177.31 | 177.31 | 170.22 | 170.22 |
| 12/11/2023 | 170.6 | 173.16 | 170.19 | 170.92 |
| 12/12/2023 | 171.76 | 171.76 | 160.65 | 160.65 |
| 12/13/2023 | 162.11 | 164.45 | 159.88 | 163.59 |
| 12/14/2023 | 163.87 | 168.65 | 163.33 | 167.47 |
| 12/17/2023 | 167.59 | 167.59 | 158.16 | 158.16 |
| 12/18/2023 | 157.69 | 160.08 | 156.27 | 157.42 |
| 12/19/2023 | 157.24 | 158.05 | 152.76 | 153 |
| 12/20/2023 | 152.94 | 156.89 | 150.61 | 156.89 |
| 12/21/2023 | 156.89 | 158.33 | 149.68 | 149.71 |
| 12/24/2023 | 149.42 | 149.42 | 138.63 | 139.32 |
| 12/25/2023 | 141.53 | 145.89 | 139.56 | 142.87 |
| 12/26/2023 | 143.67 | 147.95 | 141.21 | 143.53 |
| 12/27/2023 | 143.87 | 149.48 | 143.87 | 147.73 |
| 12/28/2023 | 148.49 | 153.04 | 146.71 | 153.04 |