QNBTR
QNB BANK A.Ş. (QNBTR)
160.800
₺
-6.200 (%-3.71)
QNBTR: QNB BANK A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for QNB BANK A.Ş..
Historical Chart
Loading chart...
Average
OPEN 232.8256
CLOSE 232.0629
Low
LOW 150.0191
High
HIGH 627.3637
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 161.7136 | 161.7136 | 161.7136 | 161.7136 |
| 01/02/2025 | 177.8546 | 177.8546 | 153.3386 | 157.9068 |
| 01/05/2025 | 162.0182 | 172.9818 | 162.0182 | 172.9818 |
| 01/06/2025 | 172.9818 | 172.9818 | 165.2159 | 167.1955 |
| 01/07/2025 | 164.4545 | 164.4545 | 164.4545 | 164.4545 |
| 01/08/2025 | 162.0182 | 165.6727 | 162.0182 | 163.3886 |
| 01/09/2025 | 162.7795 | 173.5909 | 162.7795 | 166.2818 |
| 01/12/2025 | 166.2818 | 166.2818 | 164.4545 | 164.6068 |
| 01/13/2025 | 170.5455 | 170.5455 | 170.3932 | 170.3932 |
| 01/14/2025 | 170.5455 | 170.5455 | 164.6068 | 167.1955 |
| 01/15/2025 | 167.5 | 167.5 | 167.5 | 167.5 |
| 01/16/2025 | 167.5 | 167.8046 | 167.5 | 167.8046 |
| 01/19/2025 | 167.8046 | 167.8046 | 163.9977 | 163.9977 |
| 01/20/2025 | 163.6932 | 164.4545 | 163.6932 | 164.4545 |
| 01/21/2025 | 164.7591 | 164.7591 | 164.6068 | 164.6068 |
| 01/22/2025 | 164.9114 | 164.9114 | 163.2364 | 164.4545 |
| 01/23/2025 | 163.6932 | 167.5 | 159.125 | 167.5 |
| 01/26/2025 | 164.15 | 164.15 | 163.8455 | 163.9977 |
| 01/27/2025 | 164.4545 | 164.4545 | 163.8455 | 163.8455 |
| 01/28/2025 | 163.8455 | 163.8455 | 163.3886 | 163.3886 |
| 01/29/2025 | 163.2364 | 163.2364 | 162.6273 | 162.6273 |
| 01/30/2025 | 162.6273 | 162.6273 | 162.6273 | 162.6273 |
| 02/02/2025 | 162.9318 | 162.9318 | 156.8409 | 156.8409 |
| 02/03/2025 | 156.8409 | 160.8 | 156.8409 | 160.8 |
| 02/04/2025 | 160.8 | 160.8 | 155.4705 | 157.1455 |
| 02/05/2025 | 157.1455 | 157.1455 | 156.9932 | 156.9932 |
| 02/06/2025 | 153.1864 | 154.7091 | 153.1864 | 154.7091 |
| 02/09/2025 | 154.7091 | 154.7091 | 151.42 | 151.42 |
| 02/10/2025 | 155.3182 | 155.9273 | 155.3182 | 155.6227 |
| 02/11/2025 | 150.0191 | 152.2727 | 150.0191 | 150.75 |
| 02/12/2025 | 152.2727 | 152.5773 | 152.2727 | 152.5773 |
| 02/13/2025 | 157.1455 | 157.1455 | 151.0545 | 151.0545 |
| 02/16/2025 | 151.0545 | 152.2727 | 151.0545 | 151.7245 |
| 02/17/2025 | 160.4955 | 160.4955 | 159.5818 | 159.5818 |
| 02/18/2025 | 159.5818 | 159.5818 | 154.7091 | 154.7091 |
| 02/19/2025 | 155.4705 | 160.1909 | 155.4705 | 160.1909 |
| 02/20/2025 | 165.0636 | 165.0636 | 165.0636 | 165.0636 |
| 02/23/2025 | 167.8046 | 167.8046 | 164.4545 | 164.4545 |
| 02/24/2025 | 164.4545 | 164.4545 | 163.6932 | 163.8455 |
| 02/25/2025 | 161.8659 | 161.8659 | 156.2318 | 161.5614 |
| 02/26/2025 | 159.8864 | 160.0386 | 159.8864 | 160.0386 |
| 02/27/2025 | 160.0386 | 166.8909 | 160.0386 | 166.8909 |
| 03/02/2025 | 176.6364 | 176.6364 | 176.0273 | 176.0273 |
| 03/03/2025 | 176.0273 | 176.0273 | 167.1955 | 167.1955 |
| 03/04/2025 | 167.1955 | 167.1955 | 167.1955 | 167.1955 |
| 03/05/2025 | 173.5909 | 173.5909 | 167.1955 | 167.1955 |
| 03/06/2025 | 172.9818 | 172.9818 | 169.9364 | 169.9364 |
| 03/09/2025 | 169.9364 | 169.9364 | 169.9364 | 169.9364 |
| 03/10/2025 | 169.9364 | 169.9364 | 167.3477 | 167.3477 |
| 03/11/2025 | 168.7182 | 168.7182 | 168.4136 | 168.4136 |
| 03/12/2025 | 169.3273 | 170.5455 | 169.3273 | 170.5455 |
| 03/13/2025 | 173.5909 | 173.5909 | 172.8296 | 172.8296 |
| 03/16/2025 | 190.0364 | 190.0364 | 190.0364 | 190.0364 |
| 03/17/2025 | 208.9182 | 208.9182 | 208.9182 | 208.9182 |
| 03/18/2025 | 211.05 | 229.6273 | 211.05 | 229.6273 |
| 03/19/2025 | 243.6364 | 252.4682 | 243.6364 | 252.4682 |
| 03/20/2025 | 274.8523 | 274.8523 | 227.3432 | 227.3432 |
| 03/23/2025 | 225.3636 | 225.3636 | 204.6546 | 204.6546 |
| 03/24/2025 | 199.7818 | 213.1818 | 199.7818 | 213.1818 |
| 03/25/2025 | 208.7659 | 213.1818 | 208.1568 | 213.1818 |
| 03/26/2025 | 225.3636 | 234.5 | 225.3636 | 234.5 |
| 03/27/2025 | 226.5818 | 226.5818 | 211.05 | 211.05 |
| 04/01/2025 | 201.7614 | 201.7614 | 190.0364 | 190.0364 |
| 04/02/2025 | 184.4023 | 197.65 | 184.4023 | 197.65 |
| 04/03/2025 | 194.6046 | 204.0455 | 194.6046 | 200.3909 |
| 04/06/2025 | 197.8023 | 197.8023 | 190.6455 | 193.2341 |
| 04/07/2025 | 193.2341 | 193.2341 | 190.7977 | 190.7977 |
| 04/08/2025 | 190.6455 | 190.6455 | 182.4227 | 182.4227 |
| 04/09/2025 | 185.7727 | 185.7727 | 182.575 | 182.575 |
| 04/10/2025 | 182.1182 | 182.1182 | 181.9659 | 181.9659 |
| 04/13/2025 | 181.9659 | 185.7727 | 181.9659 | 183.0318 |
| 04/14/2025 | 181.9659 | 181.9659 | 176.9409 | 176.9409 |
| 04/15/2025 | 176.9409 | 176.9409 | 175.5705 | 175.5705 |
| 04/16/2025 | 176.3318 | 179.5296 | 176.3318 | 179.225 |
| 04/17/2025 | 177.8546 | 177.8546 | 171.9159 | 177.0932 |
| 04/20/2025 | 175.7227 | 175.7227 | 172.2205 | 173.8955 |
| 04/21/2025 | 172.0682 | 172.0682 | 169.4796 | 169.4796 |
| 04/23/2025 | 169.4796 | 174.3523 | 169.3273 | 174.3523 |
| 04/24/2025 | 174.3523 | 174.3523 | 171.7636 | 173.5909 |
| 04/27/2025 | 170.5455 | 170.5455 | 168.7182 | 168.7182 |
| 04/28/2025 | 170.5455 | 171.7636 | 170.5455 | 170.5455 |
| 04/29/2025 | 169.9364 | 169.9364 | 163.8455 | 163.8455 |
| 05/01/2025 | 167.5 | 167.5 | 163.8455 | 164.4545 |
| 05/04/2025 | 164.4545 | 164.4545 | 161.4091 | 163.6932 |
| 05/05/2025 | 167.3477 | 167.3477 | 161.4091 | 162.0182 |
| 05/06/2025 | 163.0841 | 163.0841 | 161.8659 | 161.8659 |
| 05/07/2025 | 163.6932 | 163.6932 | 159.125 | 159.125 |
| 05/08/2025 | 160.8 | 160.8 | 160.6477 | 160.6477 |
| 05/11/2025 | 163.9977 | 163.9977 | 159.8864 | 161.4091 |
| 05/12/2025 | 160.8 | 164.4545 | 160.8 | 164.4545 |
| 05/13/2025 | 165.3682 | 170.2409 | 165.3682 | 169.0227 |
| 05/14/2025 | 164.9114 | 165.3682 | 164.9114 | 164.9114 |
| 05/15/2025 | 164.4545 | 164.4545 | 163.8455 | 163.8455 |
| 05/19/2025 | 163.8455 | 163.8455 | 162.6273 | 163.3886 |
| 05/20/2025 | 160.3432 | 162.475 | 160.3432 | 162.475 |
| 05/21/2025 | 161.4091 | 161.4091 | 161.1045 | 161.1045 |
| 05/22/2025 | 160.4955 | 160.4955 | 158.5159 | 158.5159 |
| 05/25/2025 | 158.5159 | 158.6682 | 158.5159 | 158.6682 |
| 05/26/2025 | 158.6682 | 158.6682 | 157.6023 | 157.7545 |
| 05/27/2025 | 157.7545 | 157.7545 | 156.9932 | 156.9932 |
| 05/28/2025 | 156.9932 | 162.3227 | 156.9932 | 161.1045 |
| 05/29/2025 | 161.1045 | 161.1045 | 157.7545 | 157.7545 |
| 06/01/2025 | 157.45 | 157.45 | 155.775 | 155.775 |
| 06/02/2025 | 155.775 | 156.3841 | 155.775 | 156.3841 |
| 06/03/2025 | 158.3636 | 158.9727 | 158.3636 | 158.3636 |
| 06/04/2025 | 158.3636 | 158.8205 | 158.3636 | 158.8205 |
| 06/09/2025 | 158.9727 | 163.5409 | 158.9727 | 163.5409 |
| 06/10/2025 | 163.5409 | 163.5409 | 160.8 | 160.8 |
| 06/11/2025 | 160.8 | 160.8 | 159.4295 | 159.4295 |
| 06/12/2025 | 157.6023 | 157.6023 | 152.2727 | 156.0795 |
| 06/15/2025 | 155.0136 | 156.0795 | 155.0136 | 156.0795 |
| 06/16/2025 | 157.6023 | 158.3636 | 157.6023 | 158.0591 |
| 06/17/2025 | 156.5364 | 156.5364 | 153.6432 | 153.6432 |
| 06/18/2025 | 153.6432 | 153.6432 | 152.8818 | 152.8818 |
| 06/19/2025 | 152.8818 | 155.3182 | 152.8818 | 155.3182 |
| 06/22/2025 | 151.1764 | 155.0136 | 151.1764 | 154.1 |
| 06/23/2025 | 160.1909 | 160.1909 | 157.6023 | 157.6023 |
| 06/24/2025 | 157.6023 | 157.6023 | 157.6023 | 157.6023 |
| 06/25/2025 | 161.4091 | 161.4091 | 157.9068 | 157.9068 |
| 06/26/2025 | 154.5568 | 157.6023 | 154.5568 | 157.6023 |
| 06/29/2025 | 156.8409 | 164.4545 | 156.8409 | 164.4545 |
| 06/30/2025 | 164.4545 | 166.2818 | 164.4545 | 166.2818 |
| 07/01/2025 | 166.8909 | 174.2 | 166.8909 | 174.2 |
| 07/02/2025 | 173.4386 | 173.4386 | 172.3727 | 172.3727 |
| 07/03/2025 | 170.5455 | 170.5455 | 166.5864 | 167.8046 |
| 07/06/2025 | 162.3227 | 162.6273 | 161.4091 | 162.6273 |
| 07/07/2025 | 163.2364 | 166.2818 | 163.2364 | 166.2818 |
| 07/08/2025 | 168.1091 | 171.1546 | 168.1091 | 171.1546 |
| 07/09/2025 | 171.1546 | 172.6773 | 171.1546 | 172.3727 |
| 07/10/2025 | 172.3727 | 177.3977 | 172.3727 | 177.3977 |
| 07/13/2025 | 177.7023 | 179.8341 | 177.7023 | 179.8341 |
| 07/15/2025 | 182.4227 | 190.6455 | 182.4227 | 190.6455 |
| 07/16/2025 | 197.9546 | 201 | 197.9546 | 201 |
| 07/17/2025 | 221.1 | 221.1 | 221.1 | 221.1 |
| 07/20/2025 | 243.1796 | 243.1796 | 243.1796 | 243.1796 |
| 07/21/2025 | 267.3909 | 267.3909 | 232.2159 | 238.1546 |
| 07/22/2025 | 255.8182 | 256.275 | 243.6364 | 243.6364 |
| 07/23/2025 | 243.7886 | 243.7886 | 243.7886 | 243.7886 |
| 07/24/2025 | 243.7886 | 243.7886 | 229.3227 | 229.3227 |
| 07/27/2025 | 231.6068 | 237.5455 | 231.6068 | 237.5455 |
| 07/28/2025 | 243.6364 | 253.9909 | 243.6364 | 253.9909 |
| 07/29/2025 | 279.2682 | 279.2682 | 279.2682 | 279.2682 |
| 07/30/2025 | 306.9818 | 306.9818 | 306.9818 | 306.9818 |
| 07/31/2025 | 337.4364 | 337.4364 | 337.4364 | 337.4364 |
| 08/03/2025 | 370.9364 | 370.9364 | 370.9364 | 370.9364 |
| 08/04/2025 | 407.7864 | 407.7864 | 407.7864 | 407.7864 |
| 08/05/2025 | 448.2909 | 448.2909 | 448.2909 | 448.2909 |
| 08/06/2025 | 493.0591 | 493.0591 | 493.0591 | 493.0591 |
| 08/07/2025 | 542.0909 | 542.0909 | 542.0909 | 542.0909 |
| 08/10/2025 | 596.3 | 596.3 | 596.3 | 596.3 |
| 08/11/2025 | 627.3637 | 627.3637 | 536.9137 | 536.9137 |
| 08/12/2025 | 483.3136 | 483.3136 | 483.3136 | 483.3136 |
| 08/13/2025 | 435.1955 | 435.1955 | 435.1955 | 435.1955 |
| 09/02/2025 | 359.3636 | 359.3636 | 323.4273 | 323.4273 |
| 09/03/2025 | 291.1455 | 322.8182 | 291.1455 | 322.8182 |
| 09/04/2025 | 312.1591 | 312.1591 | 290.5364 | 290.5364 |
| 09/07/2025 | 277.1364 | 290.5364 | 277.1364 | 290.5364 |
| 09/08/2025 | 298.6068 | 308.2 | 298.6068 | 308.2 |
| 09/09/2025 | 316.7273 | 333.7818 | 316.7273 | 333.7818 |
| 09/10/2025 | 331.0409 | 331.9546 | 331.0409 | 331.0409 |
| 09/11/2025 | 305.1546 | 305.1546 | 298.4546 | 298.4546 |
| 09/14/2025 | 297.8455 | 322.5136 | 297.8455 | 316.7273 |
| 09/15/2025 | 300.5864 | 300.7386 | 294.4955 | 294.4955 |
| 09/16/2025 | 294.0386 | 294.0386 | 289.3182 | 290.5364 |
| 09/17/2025 | 290.5364 | 304.5455 | 290.5364 | 304.5455 |
| 09/18/2025 | 295.4091 | 297.9977 | 295.4091 | 297.9977 |
| 09/21/2025 | 298.4546 | 305.1546 | 298.4546 | 298.4546 |
| 09/22/2025 | 298.4546 | 298.4546 | 290.6886 | 292.3636 |
| 09/23/2025 | 292.3636 | 292.3636 | 285.2068 | 285.2068 |
| 09/24/2025 | 284.9023 | 284.9023 | 279.5727 | 280.1818 |
| 09/25/2025 | 273.9386 | 273.9386 | 268.3046 | 268.3046 |
| 09/28/2025 | 266.7818 | 266.7818 | 243.0273 | 248.0523 |
| 09/29/2025 | 250.9455 | 250.9455 | 249.4227 | 249.4227 |
| 09/30/2025 | 242.4182 | 251.25 | 242.2659 | 251.25 |
| 10/01/2025 | 274.0909 | 276.375 | 274.0909 | 276.375 |
| 10/02/2025 | 276.5273 | 282.0091 | 276.5273 | 282.0091 |
| 10/05/2025 | 310.0273 | 310.0273 | 310.0273 | 310.0273 |
| 10/06/2025 | 340.4818 | 340.7864 | 340.4818 | 340.7864 |
| 10/07/2025 | 369.7182 | 374.5909 | 369.7182 | 374.5909 |
| 10/08/2025 | 374.5909 | 374.5909 | 337.1318 | 337.1318 |
| 10/09/2025 | 305.7636 | 370.6318 | 305.7636 | 370.6318 |
| 10/12/2025 | 339.8727 | 370.6318 | 339.8727 | 354.4909 |
| 10/13/2025 | 347.1818 | 347.1818 | 322.8182 | 322.8182 |
| 10/14/2025 | 322.5136 | 332.8682 | 322.5136 | 332.8682 |
| 10/15/2025 | 333.1727 | 333.1727 | 313.3773 | 313.3773 |
| 10/16/2025 | 290.8409 | 315.2046 | 290.8409 | 314.2909 |
| 10/19/2025 | 292.6682 | 308.2 | 292.6682 | 308.2 |
| 10/20/2025 | 307.2864 | 307.2864 | 291.2977 | 298.4546 |
| 10/21/2025 | 298.4546 | 298.4546 | 295.2568 | 295.2568 |
| 10/22/2025 | 297.8455 | 303.175 | 297.8455 | 301.9568 |
| 10/23/2025 | 301.3477 | 331.3455 | 301.3477 | 331.3455 |
| 10/26/2025 | 325.8636 | 337.7409 | 325.8636 | 331.3455 |
| 10/27/2025 | 330.7364 | 330.7364 | 321.2955 | 323.1227 |
| 10/29/2025 | 319.7727 | 319.7727 | 318.5546 | 318.5546 |
| 10/30/2025 | 316.7273 | 316.7273 | 306.0682 | 307.5909 |
| 11/02/2025 | 307.5909 | 311.8546 | 307.5909 | 311.55 |
| 11/03/2025 | 311.55 | 313.0727 | 311.55 | 311.55 |
| 11/04/2025 | 328.9091 | 328.9091 | 313.0727 | 313.0727 |
| 11/05/2025 | 309.7227 | 310.6364 | 309.7227 | 310.6364 |
| 11/06/2025 | 311.2455 | 311.8546 | 296.9318 | 300.5864 |
| 11/09/2025 | 301.0432 | 301.0432 | 297.2364 | 297.2364 |
| 11/10/2025 | 296.0182 | 296.0182 | 294.8 | 294.8 |
| 11/11/2025 | 292.3636 | 292.3636 | 292.0591 | 292.0591 |
| 11/12/2025 | 295.4091 | 304.5455 | 295.4091 | 304.5455 |
| 11/13/2025 | 301.5 | 301.5 | 301.3477 | 301.3477 |
| 11/16/2025 | 309.4182 | 309.4182 | 301.5 | 301.5 |
| 11/17/2025 | 301.5 | 307.2864 | 301.5 | 307.2864 |
| 11/18/2025 | 307.2864 | 307.5909 | 307.2864 | 307.5909 |
| 11/19/2025 | 306.9818 | 306.9818 | 302.7182 | 303.3273 |
| 11/20/2025 | 303.3273 | 316.7273 | 303.3273 | 316.7273 |
| 11/23/2025 | 314.5955 | 314.5955 | 305.4591 | 305.4591 |
| 11/24/2025 | 304.5455 | 304.5455 | 299.9773 | 304.5455 |
| 11/25/2025 | 299.0636 | 304.3932 | 299.0636 | 303.4796 |
| 11/26/2025 | 302.1091 | 302.1091 | 299.0636 | 299.5205 |
| 11/27/2025 | 293.8864 | 301.0432 | 293.8864 | 301.0432 |
| 11/30/2025 | 298.4546 | 301.0432 | 298.4546 | 301.0432 |
| 12/01/2025 | 306.3727 | 306.3727 | 301.5 | 301.5 |
| 12/02/2025 | 300.4341 | 300.4341 | 296.0182 | 297.9977 |
| 12/03/2025 | 298.15 | 298.15 | 294.8 | 294.9523 |
| 12/04/2025 | 294.9523 | 294.9523 | 294.9523 | 294.9523 |
| 12/07/2025 | 295.1046 | 296.9318 | 295.1046 | 296.6273 |
| 12/08/2025 | 294.4955 | 294.4955 | 287.4909 | 291.6023 |
| 12/09/2025 | 289.0136 | 289.3182 | 289.0136 | 289.3182 |
| 12/10/2025 | 284.1409 | 291.2977 | 284.1409 | 291.2977 |
| 12/11/2025 | 291.7546 | 291.7546 | 283.2273 | 283.2273 |
| 12/14/2025 | 287.4909 | 287.6432 | 287.4909 | 287.6432 |
| 12/15/2025 | 285.6636 | 285.6636 | 281.7046 | 281.7046 |
| 12/16/2025 | 282.0091 | 282.0091 | 273.3296 | 273.3296 |
| 12/17/2025 | 274.7 | 280.1818 | 274.7 | 278.9636 |
| 12/18/2025 | 277.1364 | 277.1364 | 274.7 | 274.7 |
| 12/21/2025 | 275.1568 | 275.3091 | 275.1568 | 275.3091 |
| 12/22/2025 | 275.3091 | 275.3091 | 268.9136 | 271.6546 |
| 12/23/2025 | 273.025 | 273.025 | 263.4318 | 265.8682 |
| 12/24/2025 | 268 | 268 | 261.4523 | 262.5182 |
| 12/25/2025 | 262.5182 | 262.5182 | 261.9091 | 261.9091 |
| 12/28/2025 | 261.9091 | 261.9091 | 254.6 | 254.6 |
| 12/29/2025 | 254.6 | 262.0614 | 254.6 | 262.0614 |
| 12/30/2025 | 271.9591 | 275.1568 | 271.9591 | 275.0046 |