QNBTR
QNB BANK A.Ş.
15:10:01
215.4 ₺
-3.200 (%-1.46)
Previous Close: 218.6
Day Low₺215.4
Day High₺215.4
Market Data
Spot Rate
B:215.4
A:216
Week over week (WoW)
-0.55%
Month over month (MoM)
-3.45%
Year to date (YTD)
-21.67%
Year over year (YoY)
+40.19%
QNBTR: QNB BANK A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.438
CLOSE 3.4306
Low
LOW 2.8736
High
HIGH 4.8294
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/31/2017 | 2.9921 | 3.0205 | 2.975 | 2.9864 |
| 06/01/2017 | 2.9978 | 3.0092 | 2.9808 | 2.9921 |
| 06/04/2017 | 3.0035 | 3.1287 | 2.9921 | 3.0718 |
| 06/05/2017 | 3.0718 | 3.0774 | 3.0149 | 3.0376 |
| 06/06/2017 | 3.0376 | 3.0376 | 3.0035 | 3.0035 |
| 06/07/2017 | 3.0092 | 3.0263 | 2.9808 | 2.9864 |
| 06/08/2017 | 2.9978 | 3.0035 | 2.9808 | 2.9978 |
| 06/11/2017 | 2.9978 | 3.0035 | 2.9864 | 2.9978 |
| 06/12/2017 | 2.9978 | 3.0035 | 2.9864 | 2.9921 |
| 06/13/2017 | 3.0035 | 3.0035 | 2.9864 | 2.9978 |
| 06/14/2017 | 2.9921 | 3.0092 | 2.975 | 2.975 |
| 06/15/2017 | 2.9978 | 3.2197 | 2.975 | 2.9921 |
| 06/18/2017 | 3.0092 | 3.0433 | 2.9808 | 2.9921 |
| 06/19/2017 | 3.0092 | 3.0376 | 2.9921 | 2.9921 |
| 06/20/2017 | 2.9978 | 3.0092 | 2.9921 | 2.9978 |
| 06/21/2017 | 2.9978 | 3.0945 | 2.9921 | 3.0205 |
| 06/22/2017 | 3.0263 | 3.0263 | 2.9921 | 3.0149 |
| 06/27/2017 | 3.0035 | 3.066 | 2.9978 | 3.0092 |
| 06/28/2017 | 3.0205 | 3.1798 | 3.0035 | 3.0888 |
| 06/29/2017 | 3.0604 | 3.1514 | 3.0547 | 3.1002 |
| 07/02/2017 | 3.1002 | 3.1571 | 3.1002 | 3.1287 |
| 07/03/2017 | 3.1287 | 3.2765 | 3.1287 | 3.214 |
| 07/04/2017 | 3.2424 | 3.2652 | 3.1059 | 3.1287 |
| 07/05/2017 | 3.1287 | 3.5723 | 3.1287 | 3.5723 |
| 07/06/2017 | 3.5723 | 3.578 | 3.413 | 3.4643 |
| 07/09/2017 | 3.4756 | 3.7942 | 3.4585 | 3.7828 |
| 07/10/2017 | 3.7828 | 4.5394 | 3.7373 | 4.5394 |
| 07/11/2017 | 4.5963 | 4.8294 | 3.8568 | 3.8852 |
| 07/12/2017 | 3.925 | 3.9307 | 3.7544 | 3.7942 |
| 07/13/2017 | 3.7942 | 3.8169 | 3.6975 | 3.7203 |
| 07/16/2017 | 3.7203 | 3.851 | 3.7203 | 3.7714 |
| 07/17/2017 | 3.8055 | 3.8055 | 3.7544 | 3.76 |
| 07/18/2017 | 3.7714 | 3.7942 | 3.7317 | 3.7544 |
| 07/19/2017 | 3.7544 | 3.7658 | 3.669 | 3.6747 |
| 07/20/2017 | 3.7032 | 3.8113 | 3.4017 | 3.7259 |
| 07/23/2017 | 3.7203 | 3.7828 | 3.6747 | 3.6918 |
| 07/24/2017 | 3.6804 | 3.7544 | 3.6633 | 3.6861 |
| 07/25/2017 | 3.6918 | 3.7032 | 3.6747 | 3.6804 |
| 07/26/2017 | 3.6975 | 3.7089 | 3.6747 | 3.6975 |
| 07/27/2017 | 3.6918 | 3.7145 | 3.6747 | 3.6747 |
| 07/30/2017 | 3.6861 | 3.6918 | 3.6406 | 3.6804 |
| 07/31/2017 | 3.6975 | 3.6975 | 3.5837 | 3.6122 |
| 08/01/2017 | 3.6178 | 3.6406 | 3.5439 | 3.5553 |
| 08/02/2017 | 3.5553 | 3.578 | 3.5382 | 3.561 |
| 08/03/2017 | 3.561 | 3.7145 | 3.5382 | 3.578 |
| 08/06/2017 | 3.5837 | 3.6406 | 3.5667 | 3.5951 |
| 08/07/2017 | 3.6178 | 4.1184 | 3.5894 | 3.7828 |
| 08/08/2017 | 3.7942 | 3.8226 | 3.6349 | 3.6577 |
| 08/09/2017 | 3.6804 | 3.7089 | 3.6349 | 3.6349 |
| 08/10/2017 | 3.6349 | 3.6577 | 3.578 | 3.6065 |
| 08/13/2017 | 3.6349 | 3.7771 | 3.6178 | 3.6406 |
| 08/14/2017 | 3.6463 | 3.669 | 3.5155 | 3.5439 |
| 08/15/2017 | 3.5439 | 3.5894 | 3.4813 | 3.5212 |
| 08/16/2017 | 3.5212 | 3.5496 | 3.5155 | 3.5325 |
| 08/17/2017 | 3.5269 | 3.5269 | 3.2879 | 3.5212 |
| 08/20/2017 | 3.5212 | 3.5439 | 3.4813 | 3.5325 |
| 08/21/2017 | 3.578 | 3.578 | 3.5098 | 3.5382 |
| 08/22/2017 | 3.5212 | 3.7885 | 3.5212 | 3.5894 |
| 08/23/2017 | 3.5894 | 3.6349 | 3.5325 | 3.5723 |
| 08/24/2017 | 3.6065 | 3.6122 | 3.5553 | 3.5894 |
| 08/27/2017 | 3.7387 | 3.7387 | 3.6298 | 3.66 |
| 08/28/2017 | 3.6721 | 3.7084 | 3.6298 | 3.6902 |
| 08/30/2017 | 3.7144 | 3.7205 | 3.6721 | 3.6721 |
| 09/04/2017 | 3.6721 | 3.7144 | 3.6479 | 3.6479 |
| 09/05/2017 | 3.6479 | 3.6661 | 3.5088 | 3.6358 |
| 09/06/2017 | 3.6479 | 3.6963 | 3.6298 | 3.6419 |
| 09/07/2017 | 3.6842 | 3.6842 | 3.6176 | 3.6176 |
| 09/10/2017 | 3.6539 | 3.6661 | 3.6419 | 3.6539 |
| 09/11/2017 | 3.6539 | 3.6661 | 3.6298 | 3.6479 |
| 09/12/2017 | 3.6479 | 3.6721 | 3.6419 | 3.6539 |
| 09/13/2017 | 3.66 | 3.66 | 3.6237 | 3.6479 |
| 09/14/2017 | 3.6479 | 3.66 | 3.6298 | 3.6539 |
| 09/17/2017 | 3.66 | 3.8354 | 3.6419 | 3.6419 |
| 09/18/2017 | 3.66 | 3.66 | 3.539 | 3.5572 |
| 09/19/2017 | 3.5693 | 3.5874 | 3.5209 | 3.5511 |
| 09/20/2017 | 3.5511 | 3.5935 | 3.4967 | 3.539 |
| 09/21/2017 | 3.5632 | 3.5935 | 3.5027 | 3.533 |
| 09/24/2017 | 3.533 | 3.533 | 3.3394 | 3.4301 |
| 09/25/2017 | 3.4482 | 3.4906 | 3.4241 | 3.4785 |
| 09/26/2017 | 3.4785 | 3.5088 | 3.3999 | 3.4059 |
| 09/27/2017 | 3.3394 | 3.4362 | 3.0853 | 3.4119 |
| 09/28/2017 | 3.4362 | 3.4362 | 3.3878 | 3.4119 |
| 10/01/2017 | 3.4119 | 3.5027 | 3.4119 | 3.4785 |
| 10/02/2017 | 3.4785 | 3.781 | 3.4482 | 3.5935 |
| 10/03/2017 | 3.6237 | 3.6782 | 3.5572 | 3.5693 |
| 10/04/2017 | 3.5693 | 3.6358 | 3.5572 | 3.5813 |
| 10/05/2017 | 3.5813 | 3.5995 | 3.539 | 3.5693 |
| 10/08/2017 | 3.4482 | 3.4785 | 3.3333 | 3.4604 |
| 10/09/2017 | 3.4664 | 3.545 | 3.4664 | 3.4906 |
| 10/10/2017 | 3.4906 | 3.6902 | 3.4906 | 3.5572 |
| 10/11/2017 | 3.5813 | 3.6479 | 3.5753 | 3.5813 |
| 10/12/2017 | 3.5813 | 3.6176 | 3.5693 | 3.5813 |
| 10/15/2017 | 3.5874 | 3.6116 | 3.5753 | 3.5753 |
| 10/16/2017 | 3.5995 | 3.6298 | 3.5813 | 3.5995 |
| 10/17/2017 | 3.5995 | 3.66 | 3.5935 | 3.6298 |
| 10/18/2017 | 3.66 | 3.66 | 3.5935 | 3.6237 |
| 10/19/2017 | 3.6237 | 3.781 | 3.6237 | 3.6539 |
| 10/22/2017 | 3.6539 | 3.6721 | 3.6176 | 3.6176 |
| 10/23/2017 | 3.66 | 3.66 | 3.5995 | 3.6237 |
| 10/24/2017 | 3.6419 | 3.6419 | 3.5753 | 3.5874 |
| 10/25/2017 | 3.6539 | 3.8717 | 3.6539 | 3.6902 |
| 10/26/2017 | 3.7024 | 3.7084 | 3.5995 | 3.5995 |
| 10/29/2017 | 3.6237 | 3.66 | 3.5995 | 3.6056 |
| 10/30/2017 | 3.6116 | 3.6419 | 3.5813 | 3.6056 |
| 10/31/2017 | 3.5874 | 3.6842 | 3.5693 | 3.6298 |
| 11/01/2017 | 3.6298 | 3.6842 | 3.5995 | 3.6176 |
| 11/02/2017 | 3.6176 | 3.6358 | 3.5632 | 3.5693 |
| 11/05/2017 | 3.5693 | 3.6237 | 3.5511 | 3.5693 |
| 11/06/2017 | 3.5874 | 3.6116 | 3.5148 | 3.5511 |
| 11/07/2017 | 3.5511 | 3.5693 | 3.5088 | 3.5148 |
| 11/08/2017 | 3.539 | 3.539 | 3.4301 | 3.4543 |
| 11/09/2017 | 3.4604 | 3.4967 | 3.3878 | 3.4482 |
| 11/12/2017 | 3.4543 | 3.5088 | 3.4482 | 3.4725 |
| 11/13/2017 | 3.4785 | 3.5088 | 3.4482 | 3.4725 |
| 11/14/2017 | 3.4725 | 3.4725 | 3.3756 | 3.3878 |
| 11/15/2017 | 3.418 | 3.4241 | 3.3454 | 3.3576 |
| 11/16/2017 | 3.3636 | 3.3756 | 3.2547 | 3.2668 |
| 11/19/2017 | 3.2607 | 3.2668 | 3.0187 | 3.1397 |
| 11/20/2017 | 3.1397 | 3.1821 | 3.0248 | 3.1458 |
| 11/21/2017 | 3.1579 | 3.2063 | 3.1156 | 3.1639 |
| 11/22/2017 | 3.2063 | 3.2063 | 3.1156 | 3.1216 |
| 11/23/2017 | 3.1216 | 3.5995 | 3.1156 | 3.1882 |
| 11/26/2017 | 3.2002 | 3.2063 | 3.043 | 3.1095 |
| 11/27/2017 | 3.0913 | 3.1216 | 3.0248 | 3.0248 |
| 11/28/2017 | 3.0248 | 3.1942 | 2.9885 | 3.043 |
| 11/29/2017 | 3.0974 | 3.0974 | 3.0127 | 3.043 |
| 11/30/2017 | 3.0853 | 3.17 | 3.055 | 3.0913 |
| 12/03/2017 | 3.0974 | 3.1519 | 3.0853 | 3.1095 |
| 12/04/2017 | 3.1216 | 3.1579 | 3.1095 | 3.1216 |
| 12/05/2017 | 3.1216 | 3.1519 | 3.1034 | 3.1216 |
| 12/06/2017 | 3.1216 | 3.1337 | 3.0974 | 3.1216 |
| 12/07/2017 | 3.1216 | 3.1458 | 3.1216 | 3.1276 |
| 12/10/2017 | 3.17 | 3.2002 | 3.1397 | 3.176 |
| 12/11/2017 | 3.176 | 3.2244 | 3.1458 | 3.176 |
| 12/12/2017 | 3.1942 | 3.1942 | 3.1337 | 3.1639 |
| 12/13/2017 | 3.17 | 3.1882 | 2.8736 | 3.1821 |
| 12/14/2017 | 3.1942 | 3.2002 | 3.1579 | 3.17 |
| 12/17/2017 | 3.1821 | 3.2063 | 3.17 | 3.2002 |
| 12/18/2017 | 3.2063 | 3.2486 | 3.1882 | 3.2184 |
| 12/19/2017 | 3.2305 | 3.7205 | 3.1882 | 3.5693 |
| 12/20/2017 | 3.5813 | 3.5813 | 3.3333 | 3.3756 |
| 12/21/2017 | 3.3756 | 3.4422 | 3.3273 | 3.3333 |
| 12/24/2017 | 3.3636 | 3.3636 | 3.2849 | 3.3333 |
| 12/25/2017 | 3.3333 | 3.4664 | 3.3152 | 3.3394 |
| 12/26/2017 | 3.3576 | 3.3576 | 3.297 | 3.3273 |
| 12/27/2017 | 3.3454 | 3.3454 | 3.2668 | 3.3273 |
| 12/28/2017 | 3.3515 | 3.3878 | 3.3091 | 3.3273 |