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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.4096
CLOSE 3.4085
Low
LOW 2.4425
High
HIGH 7.0959
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 3.3091 | 3.4543 | 3.3091 | 3.3878 |
| 01/02/2018 | 3.3696 | 3.3999 | 3.3152 | 3.3273 |
| 01/03/2018 | 3.3273 | 3.3515 | 3.3091 | 3.3213 |
| 01/04/2018 | 3.3333 | 3.3878 | 3.3333 | 3.3454 |
| 01/07/2018 | 3.3576 | 3.3817 | 3.3333 | 3.3454 |
| 01/08/2018 | 3.3454 | 3.3515 | 3.3091 | 3.3091 |
| 01/09/2018 | 3.3213 | 3.3273 | 3.2668 | 3.291 |
| 01/10/2018 | 3.297 | 3.3213 | 3.2789 | 3.3031 |
| 01/11/2018 | 3.297 | 3.3576 | 3.2849 | 3.3031 |
| 01/14/2018 | 3.3031 | 3.6963 | 3.3031 | 3.6116 |
| 01/15/2018 | 3.6116 | 3.6902 | 3.4664 | 3.5572 |
| 01/16/2018 | 3.5632 | 4.0956 | 3.5632 | 4.0048 |
| 01/17/2018 | 4.0109 | 4.1682 | 3.9141 | 4.0653 |
| 01/18/2018 | 4.0532 | 4.1621 | 3.9685 | 3.9685 |
| 01/21/2018 | 3.9746 | 4.3194 | 3.9685 | 4.1984 |
| 01/22/2018 | 4.1984 | 4.7671 | 4.1561 | 4.7066 |
| 01/23/2018 | 4.6824 | 5.1301 | 4.392 | 4.4162 |
| 01/24/2018 | 4.4162 | 4.4767 | 4.1803 | 4.2105 |
| 01/25/2018 | 4.2105 | 4.2468 | 4.0351 | 4.1016 |
| 01/28/2018 | 4.2045 | 4.2045 | 3.9867 | 4.0048 |
| 01/29/2018 | 4.1258 | 4.265 | 4.0713 | 4.1076 |
| 01/30/2018 | 4.1137 | 4.1198 | 3.8959 | 3.9927 |
| 01/31/2018 | 3.8294 | 3.9685 | 3.8294 | 3.8415 |
| 02/01/2018 | 3.8476 | 3.9322 | 3.7447 | 3.775 |
| 02/04/2018 | 3.7931 | 3.8596 | 3.7628 | 3.787 |
| 02/05/2018 | 3.7689 | 3.7689 | 3.5693 | 3.6902 |
| 02/06/2018 | 3.6721 | 3.7507 | 3.6721 | 3.6721 |
| 02/07/2018 | 3.6782 | 3.6842 | 3.5088 | 3.5511 |
| 02/08/2018 | 3.5269 | 3.5693 | 3.4906 | 3.5088 |
| 02/11/2018 | 3.5148 | 3.5693 | 3.5148 | 3.533 |
| 02/12/2018 | 3.5874 | 4.1076 | 3.545 | 3.7387 |
| 02/13/2018 | 3.7689 | 3.8899 | 3.6176 | 3.6902 |
| 02/14/2018 | 3.6902 | 3.7205 | 3.6358 | 3.66 |
| 02/15/2018 | 3.6902 | 3.8294 | 3.6539 | 3.7144 |
| 02/18/2018 | 3.7205 | 3.7507 | 3.6298 | 3.6539 |
| 02/19/2018 | 3.6539 | 3.7326 | 3.5935 | 3.6237 |
| 02/20/2018 | 3.6298 | 3.6902 | 3.6176 | 3.6479 |
| 02/21/2018 | 3.66 | 3.66 | 3.6237 | 3.6419 |
| 02/22/2018 | 3.6721 | 3.6782 | 3.6419 | 3.6419 |
| 02/25/2018 | 3.6782 | 3.6782 | 3.6298 | 3.6358 |
| 02/26/2018 | 3.6419 | 3.66 | 3.6298 | 3.6419 |
| 02/27/2018 | 3.6479 | 3.7507 | 3.6358 | 3.66 |
| 02/28/2018 | 3.6479 | 3.8113 | 3.6479 | 3.7991 |
| 03/01/2018 | 3.7991 | 3.8476 | 3.6842 | 3.7144 |
| 03/04/2018 | 3.7265 | 3.7689 | 3.6782 | 3.7326 |
| 03/05/2018 | 3.7387 | 3.9625 | 3.7144 | 3.781 |
| 03/06/2018 | 3.8052 | 3.8052 | 3.7144 | 3.7326 |
| 03/07/2018 | 3.7265 | 3.7265 | 3.6237 | 3.6902 |
| 03/08/2018 | 3.6842 | 3.7265 | 3.6782 | 3.6902 |
| 03/11/2018 | 3.7084 | 3.7387 | 3.6902 | 3.7144 |
| 03/12/2018 | 3.7205 | 3.7507 | 3.7084 | 3.7326 |
| 03/13/2018 | 3.7387 | 3.8113 | 3.6902 | 3.7205 |
| 03/14/2018 | 3.7447 | 3.7447 | 3.7144 | 3.7205 |
| 03/15/2018 | 3.7144 | 3.7447 | 3.6902 | 3.7205 |
| 03/18/2018 | 3.7024 | 3.7387 | 3.6479 | 3.6539 |
| 03/19/2018 | 3.6539 | 3.6963 | 3.6539 | 3.6782 |
| 03/20/2018 | 3.6782 | 3.7024 | 3.539 | 3.6661 |
| 03/21/2018 | 3.6902 | 3.775 | 3.6539 | 3.6902 |
| 03/22/2018 | 3.6721 | 3.6721 | 3.6176 | 3.6298 |
| 03/25/2018 | 3.6902 | 3.6902 | 3.6298 | 3.6298 |
| 03/26/2018 | 3.6782 | 3.6782 | 3.6298 | 3.6358 |
| 03/27/2018 | 3.6358 | 3.6358 | 3.5874 | 3.5995 |
| 03/28/2018 | 3.5995 | 3.6419 | 3.5935 | 3.6176 |
| 03/29/2018 | 3.6176 | 3.6358 | 3.6056 | 3.6176 |
| 04/01/2018 | 3.5995 | 3.6419 | 3.5995 | 3.6116 |
| 04/02/2018 | 3.6116 | 3.6176 | 3.5269 | 3.5813 |
| 04/03/2018 | 3.5874 | 3.5995 | 3.533 | 3.539 |
| 04/04/2018 | 3.5753 | 3.5753 | 3.5148 | 3.533 |
| 04/05/2018 | 3.533 | 3.7024 | 3.5088 | 3.539 |
| 04/08/2018 | 3.545 | 3.5693 | 3.5088 | 3.5269 |
| 04/09/2018 | 3.545 | 3.545 | 3.3576 | 3.418 |
| 04/10/2018 | 3.3333 | 3.6479 | 3.2305 | 3.3878 |
| 04/11/2018 | 3.4422 | 3.4482 | 3.3454 | 3.418 |
| 04/12/2018 | 3.418 | 3.418 | 3.3696 | 3.3817 |
| 04/15/2018 | 3.418 | 3.4422 | 3.3938 | 3.418 |
| 04/16/2018 | 3.4241 | 3.5088 | 3.3273 | 3.3454 |
| 04/17/2018 | 3.3273 | 3.418 | 3.3273 | 3.4119 |
| 04/18/2018 | 3.4119 | 3.4482 | 3.3756 | 3.418 |
| 04/19/2018 | 3.418 | 3.4482 | 3.3878 | 3.3999 |
| 04/23/2018 | 3.3576 | 3.4241 | 3.3576 | 3.3878 |
| 04/24/2018 | 3.3878 | 3.4482 | 3.2607 | 3.3091 |
| 04/25/2018 | 3.3333 | 3.3515 | 3.2849 | 3.3213 |
| 04/26/2018 | 3.3091 | 3.3756 | 3.3091 | 3.3333 |
| 04/29/2018 | 3.3394 | 3.3576 | 3.2668 | 3.2668 |
| 05/01/2018 | 3.2789 | 3.3576 | 3.1458 | 3.2668 |
| 05/02/2018 | 3.291 | 3.291 | 3.2305 | 3.2426 |
| 05/03/2018 | 3.2426 | 3.2668 | 3.1458 | 3.2305 |
| 05/06/2018 | 3.2305 | 3.297 | 3.1579 | 3.2063 |
| 05/07/2018 | 3.2063 | 3.2184 | 3.0913 | 3.1216 |
| 05/08/2018 | 3.0974 | 3.0974 | 2.9159 | 2.9945 |
| 05/09/2018 | 3.0187 | 3.0611 | 2.9401 | 3.0127 |
| 05/10/2018 | 3.0853 | 3.0853 | 2.9522 | 2.9522 |
| 05/13/2018 | 2.9522 | 3.0248 | 2.9341 | 2.9825 |
| 05/14/2018 | 2.9764 | 3.1397 | 2.928 | 2.9522 |
| 05/15/2018 | 2.9643 | 3.0006 | 2.9401 | 2.9764 |
| 05/16/2018 | 2.9764 | 2.9945 | 2.9522 | 2.9522 |
| 05/17/2018 | 2.9522 | 2.9825 | 2.9522 | 2.9643 |
| 05/20/2018 | 2.9643 | 2.9945 | 2.9522 | 2.9582 |
| 05/21/2018 | 2.9643 | 3.0308 | 2.9582 | 3.0006 |
| 05/22/2018 | 2.9643 | 2.9643 | 2.928 | 2.9341 |
| 05/23/2018 | 2.9462 | 3.0067 | 2.8433 | 2.8554 |
| 05/24/2018 | 2.8978 | 2.8978 | 2.8251 | 2.8251 |
| 05/27/2018 | 2.8554 | 2.9038 | 2.8433 | 2.8856 |
| 05/28/2018 | 2.8856 | 2.9219 | 2.8736 | 2.8796 |
| 05/29/2018 | 2.8796 | 2.9462 | 2.8554 | 2.8614 |
| 05/30/2018 | 2.8614 | 2.8978 | 2.7949 | 2.807 |
| 05/31/2018 | 2.807 | 2.807 | 2.5892 | 2.7344 |
| 06/03/2018 | 2.7344 | 2.7647 | 2.7223 | 2.7344 |
| 06/04/2018 | 2.7465 | 2.7586 | 2.686 | 2.7162 |
| 06/05/2018 | 2.7465 | 2.7465 | 2.6376 | 2.6739 |
| 06/06/2018 | 2.6921 | 2.7102 | 2.6437 | 2.686 |
| 06/07/2018 | 2.686 | 2.8493 | 2.6497 | 2.6497 |
| 06/10/2018 | 2.5771 | 2.7525 | 2.559 | 2.6618 |
| 06/11/2018 | 2.6558 | 2.686 | 2.6497 | 2.6558 |
| 06/12/2018 | 2.6558 | 2.6921 | 2.6074 | 2.6074 |
| 06/13/2018 | 2.6074 | 2.6376 | 2.5892 | 2.6376 |
| 06/17/2018 | 2.6074 | 2.7223 | 2.5892 | 2.6618 |
| 06/18/2018 | 2.6983 | 2.8018 | 2.6374 | 2.6983 |
| 06/19/2018 | 2.7409 | 2.747 | 2.6861 | 2.7044 |
| 06/20/2018 | 2.7287 | 2.8201 | 2.6861 | 2.7409 |
| 06/21/2018 | 2.7653 | 2.8018 | 2.7165 | 2.7287 |
| 06/24/2018 | 2.7653 | 2.8018 | 2.6922 | 2.6983 |
| 06/25/2018 | 2.7105 | 2.747 | 2.6861 | 2.7165 |
| 06/26/2018 | 2.7165 | 2.8384 | 2.7165 | 2.7775 |
| 06/27/2018 | 2.7714 | 2.8323 | 2.7409 | 2.7896 |
| 06/28/2018 | 2.8018 | 2.948 | 2.7896 | 2.8932 |
| 07/01/2018 | 2.8932 | 2.9967 | 2.8749 | 2.9297 |
| 07/02/2018 | 2.9419 | 2.9419 | 2.8871 | 2.8932 |
| 07/03/2018 | 2.9236 | 2.9419 | 2.8871 | 2.9054 |
| 07/04/2018 | 2.8993 | 2.9602 | 2.8993 | 2.9115 |
| 07/05/2018 | 2.9236 | 2.9602 | 2.8932 | 2.9236 |
| 07/08/2018 | 2.9541 | 2.9785 | 2.8932 | 2.9419 |
| 07/09/2018 | 2.9115 | 2.948 | 2.8384 | 2.881 |
| 07/10/2018 | 2.8566 | 2.8566 | 2.6922 | 2.6983 |
| 07/11/2018 | 2.7165 | 2.7653 | 2.4425 | 2.6313 |
| 07/12/2018 | 2.68 | 2.7105 | 2.6374 | 2.6617 |
| 07/15/2018 | 2.6495 | 2.7409 | 2.6435 | 2.6739 |
| 07/16/2018 | 2.6739 | 2.7896 | 2.5582 | 2.6861 |
| 07/17/2018 | 2.68 | 2.7409 | 2.6739 | 2.7348 |
| 07/18/2018 | 2.7287 | 2.7348 | 2.6617 | 2.6983 |
| 07/19/2018 | 2.6983 | 2.7409 | 2.6678 | 2.7044 |
| 07/22/2018 | 2.7348 | 3.2404 | 2.7287 | 3.2404 |
| 07/23/2018 | 3.3622 | 3.7642 | 3.35 | 3.5632 |
| 07/24/2018 | 3.5936 | 3.6241 | 3.283 | 3.4596 |
| 07/25/2018 | 3.4718 | 3.4718 | 3.2282 | 3.2891 |
| 07/26/2018 | 3.2769 | 3.6911 | 3.2221 | 3.4109 |
| 07/29/2018 | 3.4657 | 3.484 | 3.2525 | 3.283 |
| 07/30/2018 | 3.2891 | 3.618 | 3.283 | 3.3865 |
| 07/31/2018 | 3.3865 | 3.417 | 3.2952 | 3.3378 |
| 08/01/2018 | 3.3013 | 3.35 | 3.1977 | 3.2586 |
| 08/02/2018 | 3.2586 | 3.3195 | 3.2465 | 3.2769 |
| 08/05/2018 | 3.2525 | 3.2891 | 3.0759 | 3.1307 |
| 08/06/2018 | 3.1429 | 3.2282 | 3.1368 | 3.1795 |
| 08/07/2018 | 3.216 | 3.216 | 3.149 | 3.1855 |
| 08/08/2018 | 3.1673 | 3.2343 | 3.0576 | 3.1429 |
| 08/09/2018 | 2.9236 | 3.1003 | 2.8932 | 3.0089 |
| 08/12/2018 | 2.9724 | 2.9724 | 2.6495 | 2.7896 |
| 08/13/2018 | 2.8018 | 2.9236 | 2.8018 | 2.8505 |
| 08/14/2018 | 2.8932 | 2.9297 | 2.7592 | 2.8018 |
| 08/15/2018 | 2.9236 | 3.3622 | 2.9236 | 3.3622 |
| 08/16/2018 | 3.6545 | 3.9956 | 3.3926 | 3.3926 |
| 08/19/2018 | 3.5327 | 3.7155 | 3.4292 | 3.4901 |
| 08/26/2018 | 3.5145 | 3.551 | 3.2891 | 3.3805 |
| 08/27/2018 | 3.3805 | 3.4109 | 3.2891 | 3.3865 |
| 08/28/2018 | 3.3865 | 3.5023 | 3.3074 | 3.3439 |
| 08/30/2018 | 3.3378 | 3.3439 | 3.2586 | 3.2891 |
| 09/02/2018 | 3.2891 | 3.4109 | 3.283 | 3.3013 |
| 09/03/2018 | 3.3317 | 3.4962 | 3.3317 | 3.3561 |
| 09/04/2018 | 3.3987 | 3.4292 | 3.2465 | 3.3317 |
| 09/05/2018 | 3.3683 | 3.3683 | 3.2586 | 3.3074 |
| 09/06/2018 | 3.3256 | 3.3256 | 3.2465 | 3.2769 |
| 09/09/2018 | 3.2891 | 3.4962 | 3.2099 | 3.2343 |
| 09/10/2018 | 3.3805 | 3.3805 | 3.216 | 3.2282 |
| 09/11/2018 | 3.2282 | 3.2525 | 3.149 | 3.1673 |
| 09/12/2018 | 3.1734 | 3.3378 | 3.1612 | 3.2221 |
| 09/13/2018 | 3.2343 | 3.3256 | 3.216 | 3.2282 |
| 09/16/2018 | 3.2282 | 3.2282 | 3.1734 | 3.1855 |
| 09/17/2018 | 3.1855 | 3.2465 | 3.1855 | 3.2221 |
| 09/18/2018 | 3.2221 | 3.3987 | 3.216 | 3.2586 |
| 09/19/2018 | 3.2708 | 3.3074 | 3.1977 | 3.216 |
| 09/20/2018 | 3.216 | 3.2465 | 3.1612 | 3.216 |
| 09/23/2018 | 3.2221 | 3.2404 | 3.2038 | 3.2282 |
| 09/24/2018 | 3.2404 | 3.2586 | 3.2038 | 3.2099 |
| 09/25/2018 | 3.2099 | 3.2343 | 3.1673 | 3.1795 |
| 09/26/2018 | 3.1795 | 3.2221 | 3.1673 | 3.1977 |
| 09/27/2018 | 3.1977 | 3.2038 | 3.1673 | 3.1795 |
| 09/30/2018 | 3.1795 | 3.216 | 3.1551 | 3.1734 |
| 10/01/2018 | 3.1734 | 3.1734 | 3.1368 | 3.149 |
| 10/02/2018 | 3.1612 | 3.216 | 3.1307 | 3.149 |
| 10/03/2018 | 3.149 | 3.1977 | 2.9358 | 2.9602 |
| 10/04/2018 | 2.9785 | 3.4414 | 2.9785 | 3.1551 |
| 10/07/2018 | 3.149 | 3.1977 | 3.0637 | 3.1125 |
| 10/08/2018 | 3.1673 | 3.1734 | 3.0576 | 3.1064 |
| 10/09/2018 | 3.1064 | 3.1246 | 3.0211 | 3.0211 |
| 10/10/2018 | 3.0211 | 3.0211 | 2.9419 | 2.9845 |
| 10/11/2018 | 3.0272 | 3.0576 | 2.9541 | 3.0211 |
| 10/14/2018 | 3.015 | 3.1673 | 3.015 | 3.0942 |
| 10/15/2018 | 3.1125 | 3.1246 | 3.0698 | 3.0942 |
| 10/16/2018 | 3.1003 | 3.1125 | 3.0576 | 3.0759 |
| 10/17/2018 | 3.0759 | 3.1368 | 3.0515 | 3.0881 |
| 10/18/2018 | 3.0698 | 3.082 | 3.0455 | 3.0637 |
| 10/21/2018 | 3.0515 | 3.0942 | 2.9845 | 3.0211 |
| 10/22/2018 | 3.0211 | 3.0211 | 2.9236 | 2.948 |
| 10/23/2018 | 2.9541 | 2.9785 | 2.8932 | 2.8932 |
| 10/24/2018 | 2.8627 | 2.9054 | 2.8018 | 2.8749 |
| 10/25/2018 | 2.8749 | 2.8871 | 2.8018 | 2.814 |
| 10/29/2018 | 2.8201 | 3.1185 | 2.814 | 2.8871 |
| 10/30/2018 | 2.9602 | 3.0515 | 2.8871 | 2.8993 |
| 10/31/2018 | 2.9236 | 2.9541 | 2.8932 | 2.9236 |
| 11/01/2018 | 2.948 | 3.0089 | 2.8627 | 2.9115 |
| 11/04/2018 | 2.9175 | 3.0394 | 2.9115 | 2.9663 |
| 11/05/2018 | 2.9845 | 3.1064 | 2.9663 | 3.0028 |
| 11/06/2018 | 3.0211 | 3.216 | 3.0211 | 3.1064 |
| 11/07/2018 | 3.1246 | 3.1246 | 3.015 | 3.0515 |
| 11/08/2018 | 3.1673 | 3.3744 | 3.0759 | 3.149 |
| 11/11/2018 | 3.1673 | 3.1977 | 3.0211 | 3.0455 |
| 11/12/2018 | 3.082 | 3.0942 | 2.9785 | 3.0637 |
| 11/13/2018 | 3.0637 | 3.0637 | 2.9906 | 3.0455 |
| 11/14/2018 | 3.0272 | 3.1855 | 3.015 | 3.0455 |
| 11/15/2018 | 3.0455 | 3.0455 | 3.0089 | 3.0272 |
| 11/18/2018 | 3.0272 | 3.0576 | 3.015 | 3.0333 |
| 11/19/2018 | 3.0333 | 3.1185 | 3.0089 | 3.0576 |
| 11/20/2018 | 3.0576 | 3.082 | 3.0089 | 3.0637 |
| 11/21/2018 | 3.0759 | 3.0759 | 3.0333 | 3.0515 |
| 11/22/2018 | 3.0515 | 3.0515 | 3.015 | 3.0394 |
| 11/25/2018 | 3.1064 | 3.6424 | 3.0576 | 3.6424 |
| 11/26/2018 | 3.6424 | 3.7155 | 3.283 | 3.4353 |
| 11/27/2018 | 3.4292 | 3.5327 | 3.3256 | 3.4718 |
| 11/28/2018 | 3.4718 | 3.5632 | 3.4718 | 3.4718 |
| 11/29/2018 | 3.4718 | 3.5693 | 3.4231 | 3.5571 |
| 12/02/2018 | 3.5875 | 3.6363 | 3.5205 | 3.5632 |
| 12/03/2018 | 3.5327 | 3.6119 | 3.4718 | 3.4962 |
| 12/04/2018 | 3.4353 | 3.7094 | 3.4353 | 3.6606 |
| 12/05/2018 | 3.6241 | 4.3915 | 3.6119 | 4.3915 |
| 12/06/2018 | 4.4281 | 5.092 | 4.1723 | 4.5073 |
| 12/09/2018 | 4.5255 | 4.8849 | 4.5255 | 4.5986 |
| 12/10/2018 | 4.6474 | 4.7753 | 4.422 | 4.6413 |
| 12/11/2018 | 4.6413 | 4.6413 | 4.2636 | 4.355 |
| 12/12/2018 | 3.8312 | 4.7509 | 3.8312 | 4.5073 |
| 12/13/2018 | 4.5377 | 4.7509 | 4.3002 | 4.4281 |
| 12/16/2018 | 4.4464 | 5.3113 | 4.3185 | 5.3113 |
| 12/17/2018 | 5.4331 | 5.4818 | 4.9032 | 5.2504 |
| 12/18/2018 | 5.2747 | 6.298 | 5.2443 | 6.1031 |
| 12/19/2018 | 6.1518 | 6.6695 | 5.8716 | 6.1701 |
| 12/20/2018 | 6.3833 | 6.6391 | 6.0909 | 6.1579 |
| 12/23/2018 | 6.1701 | 7.0959 | 5.8168 | 6.3345 |
| 12/24/2018 | 6.3345 | 6.5477 | 5.7985 | 5.9386 |
| 12/25/2018 | 5.9691 | 6.2615 | 5.7255 | 5.7925 |
| 12/26/2018 | 5.9691 | 6.0117 | 5.7376 | 5.8046 |
| 12/27/2018 | 5.8777 | 5.9691 | 5.4148 | 5.494 |
| 12/30/2018 | 5.494 | 5.7255 | 5.0494 | 5.4879 |