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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.921
CLOSE 6.9618
Low
LOW 3.2404
High
HIGH 30.1622
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 5.494 | 6.0239 | 5.3113 | 5.8168 |
| 01/02/2019 | 5.8777 | 5.9325 | 5.5427 | 5.5732 |
| 01/03/2019 | 5.6645 | 5.6645 | 5.4818 | 5.561 |
| 01/06/2019 | 5.561 | 5.6828 | 5.4331 | 5.4879 |
| 01/07/2019 | 5.5305 | 5.8168 | 5.4026 | 5.7437 |
| 01/08/2019 | 5.7437 | 5.8716 | 5.6036 | 5.6889 |
| 01/09/2019 | 5.6889 | 5.7498 | 5.5549 | 5.5793 |
| 01/10/2019 | 5.5915 | 5.6158 | 5.4818 | 5.5123 |
| 01/13/2019 | 5.36 | 5.5123 | 5.1773 | 5.3539 |
| 01/14/2019 | 5.4209 | 5.4696 | 5.2016 | 5.2869 |
| 01/15/2019 | 5.2991 | 5.3539 | 5.1712 | 5.2808 |
| 01/16/2019 | 5.2991 | 5.8168 | 5.1773 | 5.427 |
| 01/17/2019 | 5.4818 | 5.8351 | 5.4209 | 5.5062 |
| 01/20/2019 | 5.5123 | 5.6463 | 5.4818 | 5.4818 |
| 01/21/2019 | 5.5123 | 5.5305 | 5.4209 | 5.4392 |
| 01/22/2019 | 5.4392 | 5.5123 | 5.3539 | 5.3905 |
| 01/23/2019 | 5.3905 | 5.9691 | 5.3661 | 5.5001 |
| 01/24/2019 | 5.5549 | 5.695 | 5.1651 | 5.2504 |
| 01/27/2019 | 5.2565 | 5.4026 | 5.2077 | 5.2138 |
| 01/28/2019 | 5.2138 | 5.2138 | 5.1285 | 5.1773 |
| 01/29/2019 | 5.1895 | 5.1895 | 4.8484 | 5.0433 |
| 01/30/2019 | 5.0859 | 5.2016 | 5.0067 | 5.0494 |
| 01/31/2019 | 5.025 | 5.0555 | 4.9702 | 4.9702 |
| 02/03/2019 | 4.9702 | 5.0555 | 4.9093 | 4.9824 |
| 02/04/2019 | 5.0311 | 5.2382 | 4.9458 | 4.9945 |
| 02/05/2019 | 5.0555 | 5.0615 | 4.9397 | 4.9397 |
| 02/06/2019 | 4.9824 | 4.9824 | 4.8727 | 4.8971 |
| 02/07/2019 | 4.8971 | 4.9763 | 4.8788 | 4.9275 |
| 02/10/2019 | 4.9275 | 4.9945 | 4.8666 | 4.9032 |
| 02/11/2019 | 4.9336 | 4.9336 | 4.7509 | 4.7631 |
| 02/12/2019 | 4.7631 | 4.7631 | 4.556 | 4.5804 |
| 02/13/2019 | 4.5925 | 5.0372 | 4.5499 | 4.7144 |
| 02/14/2019 | 4.7509 | 4.7996 | 4.6291 | 4.6535 |
| 02/17/2019 | 4.6535 | 4.7753 | 4.5073 | 4.5195 |
| 02/18/2019 | 4.5438 | 4.9336 | 4.5438 | 4.6413 |
| 02/19/2019 | 4.6595 | 4.8301 | 4.6474 | 4.6839 |
| 02/20/2019 | 4.6839 | 4.7205 | 4.623 | 4.6352 |
| 02/21/2019 | 4.6839 | 4.6839 | 4.5804 | 4.6291 |
| 02/24/2019 | 4.6839 | 4.7814 | 4.6291 | 4.6961 |
| 02/25/2019 | 4.7022 | 4.8666 | 4.69 | 4.7265 |
| 02/26/2019 | 4.7326 | 4.7692 | 4.5682 | 4.6717 |
| 02/27/2019 | 4.6717 | 4.8118 | 4.6352 | 4.757 |
| 02/28/2019 | 4.757 | 4.8118 | 4.6839 | 4.757 |
| 03/03/2019 | 4.7631 | 4.7814 | 4.6839 | 4.7083 |
| 03/04/2019 | 4.7083 | 4.7205 | 4.6291 | 4.69 |
| 03/05/2019 | 4.6961 | 4.7326 | 4.6291 | 4.6656 |
| 03/06/2019 | 4.6656 | 4.6839 | 4.5377 | 4.5499 |
| 03/07/2019 | 4.5499 | 4.5682 | 4.3611 | 4.4768 |
| 03/10/2019 | 4.4829 | 4.6291 | 4.3245 | 4.4464 |
| 03/11/2019 | 4.4464 | 4.4768 | 4.3185 | 4.3794 |
| 03/12/2019 | 4.3733 | 4.4037 | 4.3245 | 4.3915 |
| 03/13/2019 | 4.3976 | 4.4159 | 4.2636 | 4.3611 |
| 03/14/2019 | 4.355 | 4.4464 | 4.3306 | 4.3672 |
| 03/17/2019 | 4.3611 | 4.4037 | 4.3489 | 4.3915 |
| 03/18/2019 | 4.3915 | 4.4951 | 4.355 | 4.422 |
| 03/19/2019 | 4.4403 | 4.489 | 4.3915 | 4.4525 |
| 03/20/2019 | 4.5012 | 4.5073 | 4.4159 | 4.4585 |
| 03/21/2019 | 4.5012 | 4.5073 | 4.3915 | 4.4098 |
| 03/24/2019 | 4.3976 | 4.4403 | 3.9652 | 4.2941 |
| 03/25/2019 | 4.3063 | 4.3124 | 4.2515 | 4.2515 |
| 03/26/2019 | 4.2515 | 4.8605 | 3.9895 | 4.0687 |
| 03/27/2019 | 4.2332 | 4.4646 | 4.02 | 4.0748 |
| 03/28/2019 | 4.1418 | 4.1905 | 3.9652 | 4.0565 |
| 03/31/2019 | 4.0626 | 4.1418 | 3.9591 | 4.0444 |
| 04/01/2019 | 4.0505 | 4.2393 | 4.0505 | 4.0565 |
| 04/02/2019 | 4.0626 | 4.2149 | 3.9591 | 4.0444 |
| 04/03/2019 | 4.0505 | 4.0809 | 3.9835 | 4.0809 |
| 04/04/2019 | 4.0931 | 4.1053 | 4.02 | 4.0322 |
| 04/07/2019 | 4.0687 | 4.1114 | 3.9835 | 4.0261 |
| 04/08/2019 | 4.0931 | 4.0931 | 4.0261 | 4.0383 |
| 04/09/2019 | 4.0626 | 4.087 | 4.0078 | 4.0261 |
| 04/10/2019 | 4.0444 | 4.0565 | 3.9895 | 4.0383 |
| 04/11/2019 | 4.02 | 4.0505 | 3.9652 | 4.0444 |
| 04/14/2019 | 4.0809 | 4.0809 | 4.0078 | 4.0626 |
| 04/15/2019 | 4.0626 | 4.1296 | 4.0383 | 4.0626 |
| 04/16/2019 | 4.0809 | 4.1601 | 4.0444 | 4.087 |
| 04/17/2019 | 4.0809 | 4.0809 | 4.02 | 4.0322 |
| 04/18/2019 | 4.0322 | 4.0322 | 3.9895 | 4.0139 |
| 04/21/2019 | 4.0748 | 4.0992 | 4.0139 | 4.0261 |
| 04/23/2019 | 4.0687 | 4.0748 | 4.0078 | 4.0322 |
| 04/24/2019 | 4.0261 | 4.0687 | 3.9713 | 3.9895 |
| 04/25/2019 | 3.9895 | 4.0139 | 3.9835 | 3.9956 |
| 04/28/2019 | 4.0139 | 4.0139 | 3.9286 | 3.9652 |
| 04/29/2019 | 4.0809 | 4.1418 | 3.953 | 4.02 |
| 05/01/2019 | 4.02 | 4.0687 | 3.9408 | 3.9774 |
| 05/02/2019 | 3.9895 | 4.0322 | 3.9286 | 3.9591 |
| 05/05/2019 | 3.9591 | 4.0383 | 3.819 | 3.9225 |
| 05/06/2019 | 3.8068 | 3.8982 | 3.5936 | 3.8129 |
| 05/07/2019 | 3.7946 | 3.8434 | 3.6911 | 3.7459 |
| 05/08/2019 | 3.7459 | 3.7764 | 3.5327 | 3.6119 |
| 05/09/2019 | 3.6545 | 3.685 | 3.5693 | 3.5936 |
| 05/12/2019 | 3.6302 | 3.6302 | 3.4109 | 3.5571 |
| 05/13/2019 | 3.5875 | 3.6424 | 3.4475 | 3.6302 |
| 05/14/2019 | 3.6302 | 3.6302 | 3.5571 | 3.5571 |
| 05/15/2019 | 3.5693 | 3.5997 | 3.5205 | 3.5754 |
| 05/16/2019 | 3.5815 | 3.5815 | 3.4779 | 3.5266 |
| 05/19/2019 | 3.5693 | 3.5693 | 3.2404 | 3.4596 |
| 05/20/2019 | 3.4962 | 3.4962 | 3.3805 | 3.3987 |
| 05/21/2019 | 3.4353 | 3.5693 | 3.3744 | 3.3865 |
| 05/22/2019 | 3.4292 | 3.4414 | 3.4109 | 3.4231 |
| 05/23/2019 | 3.4596 | 4.1053 | 3.3865 | 4.1053 |
| 05/26/2019 | 4.3245 | 4.489 | 3.7155 | 3.7155 |
| 05/27/2019 | 3.7215 | 3.8982 | 3.6789 | 3.6972 |
| 05/28/2019 | 3.7337 | 3.7764 | 3.6058 | 3.6058 |
| 05/29/2019 | 3.6241 | 3.7946 | 3.6241 | 3.685 |
| 05/30/2019 | 3.6972 | 3.7459 | 3.6241 | 3.6545 |
| 06/02/2019 | 3.6485 | 3.6789 | 3.618 | 3.6545 |
| 06/06/2019 | 3.6545 | 3.7581 | 3.6302 | 3.7215 |
| 06/09/2019 | 3.7276 | 3.7581 | 3.6545 | 3.7215 |
| 06/10/2019 | 3.7337 | 3.7459 | 3.6545 | 3.6606 |
| 06/11/2019 | 3.6667 | 4.2027 | 3.6667 | 3.9043 |
| 06/12/2019 | 3.8677 | 4.0748 | 3.7885 | 3.8373 |
| 06/13/2019 | 3.8555 | 3.886 | 3.7276 | 3.8007 |
| 06/16/2019 | 3.8007 | 3.9956 | 3.7581 | 3.8982 |
| 06/17/2019 | 3.8982 | 4.2027 | 3.8495 | 4.0565 |
| 06/18/2019 | 4.0565 | 4.2941 | 4.0565 | 4.1723 |
| 06/19/2019 | 4.1845 | 4.3611 | 4.1296 | 4.154 |
| 06/20/2019 | 4.1662 | 4.1905 | 3.9652 | 4.1053 |
| 06/23/2019 | 4.1601 | 4.2515 | 4.1175 | 4.154 |
| 06/24/2019 | 4.1662 | 4.1723 | 3.752 | 4.0992 |
| 06/25/2019 | 4.0992 | 4.1479 | 4.0139 | 4.0809 |
| 06/26/2019 | 4.087 | 4.4707 | 3.7825 | 4.2454 |
| 06/27/2019 | 4.3063 | 4.4281 | 4.1905 | 4.2636 |
| 06/30/2019 | 4.2819 | 4.4464 | 4.2819 | 4.3489 |
| 07/01/2019 | 4.355 | 4.3855 | 4.2515 | 4.288 |
| 07/02/2019 | 4.3733 | 4.3733 | 4.0992 | 4.1905 |
| 07/03/2019 | 4.1662 | 4.2027 | 4.0687 | 4.1601 |
| 07/04/2019 | 4.1114 | 4.3245 | 4.1114 | 4.2332 |
| 07/07/2019 | 4.2027 | 4.2636 | 3.9652 | 4.1905 |
| 07/08/2019 | 4.2332 | 4.2332 | 4.0809 | 4.087 |
| 07/09/2019 | 4.154 | 4.1601 | 3.9652 | 4.1357 |
| 07/10/2019 | 4.1418 | 4.2332 | 4.1296 | 4.1418 |
| 07/11/2019 | 4.1601 | 4.2027 | 4.0017 | 4.0322 |
| 07/15/2019 | 4.0505 | 4.154 | 4.0505 | 4.0931 |
| 07/16/2019 | 4.1053 | 4.1662 | 4.0809 | 4.1053 |
| 07/17/2019 | 4.1175 | 4.2332 | 4.087 | 4.154 |
| 07/18/2019 | 4.1784 | 4.2088 | 4.1114 | 4.1357 |
| 07/21/2019 | 4.1357 | 4.1662 | 4.1053 | 4.1175 |
| 07/22/2019 | 4.1235 | 4.1784 | 4.1175 | 4.1418 |
| 07/23/2019 | 4.1479 | 4.154 | 4.0687 | 4.1114 |
| 07/24/2019 | 4.1114 | 4.154 | 4.0687 | 4.0992 |
| 07/25/2019 | 4.0687 | 4.1296 | 4.0322 | 4.0809 |
| 07/28/2019 | 4.1296 | 4.1662 | 4.087 | 4.1114 |
| 07/29/2019 | 4.1175 | 4.1966 | 4.0992 | 4.1114 |
| 07/30/2019 | 4.1235 | 4.1966 | 4.0748 | 4.0931 |
| 07/31/2019 | 4.1296 | 4.1296 | 4.0505 | 4.0748 |
| 08/01/2019 | 4.0748 | 4.0992 | 4.02 | 4.0383 |
| 08/04/2019 | 4.0809 | 4.0809 | 4.02 | 4.02 |
| 08/05/2019 | 4.0383 | 4.0565 | 4.02 | 4.02 |
| 08/06/2019 | 4.0505 | 4.0748 | 3.8982 | 3.9408 |
| 08/07/2019 | 3.9104 | 3.9591 | 3.886 | 3.8921 |
| 08/08/2019 | 3.9225 | 3.9591 | 3.886 | 3.9225 |
| 08/14/2019 | 3.9104 | 3.9104 | 3.7459 | 3.8251 |
| 08/15/2019 | 3.8251 | 3.8616 | 3.7703 | 3.7825 |
| 08/18/2019 | 3.8129 | 3.8982 | 3.7764 | 3.7825 |
| 08/19/2019 | 3.7885 | 3.8129 | 3.7764 | 3.7825 |
| 08/20/2019 | 3.7825 | 3.7825 | 3.6972 | 3.7337 |
| 08/21/2019 | 3.7581 | 3.7885 | 3.6545 | 3.7033 |
| 08/22/2019 | 3.7094 | 3.7703 | 3.6545 | 3.7276 |
| 08/25/2019 | 3.7337 | 4.0809 | 3.7276 | 3.9408 |
| 08/26/2019 | 3.9469 | 3.9835 | 3.8373 | 3.8738 |
| 08/27/2019 | 3.8738 | 3.886 | 3.7825 | 3.8495 |
| 08/28/2019 | 3.8495 | 3.9469 | 3.8434 | 3.886 |
| 09/01/2019 | 3.886 | 4.6595 | 3.886 | 4.6595 |
| 09/02/2019 | 4.9154 | 5.4026 | 4.824 | 5.1468 |
| 09/03/2019 | 5.2382 | 6.0605 | 4.5682 | 5.9995 |
| 09/04/2019 | 6.0117 | 6.6086 | 5.4087 | 5.9935 |
| 09/05/2019 | 5.5062 | 6.03 | 5.5001 | 5.7498 |
| 09/08/2019 | 5.7437 | 6.6574 | 5.4818 | 6.6574 |
| 09/09/2019 | 6.6452 | 7.1264 | 6.1823 | 6.9863 |
| 09/10/2019 | 6.9863 | 6.9985 | 6.3955 | 6.7305 |
| 09/11/2019 | 6.7305 | 6.9315 | 6.5782 | 6.7548 |
| 09/12/2019 | 6.7426 | 7.1264 | 6.566 | 7.1264 |
| 09/15/2019 | 7.1264 | 7.1995 | 6.7305 | 7.0045 |
| 09/16/2019 | 7.0106 | 7.0106 | 6.7426 | 6.9132 |
| 09/17/2019 | 6.9802 | 7.1751 | 6.8584 | 7.1751 |
| 09/18/2019 | 7.1751 | 7.1751 | 7.0045 | 7.1264 |
| 09/19/2019 | 7.1264 | 7.6136 | 7.1081 | 7.5832 |
| 09/22/2019 | 7.5527 | 7.8329 | 7.1629 | 7.3944 |
| 09/23/2019 | 7.3883 | 8.3141 | 7.2969 | 8.0705 |
| 09/24/2019 | 8.04 | 9.5993 | 8.04 | 9.3739 |
| 09/25/2019 | 9.3739 | 11.2438 | 9.3739 | 11.2438 |
| 09/26/2019 | 11.4935 | 13.2538 | 11.4875 | 12.9005 |
| 09/29/2019 | 13.3147 | 14.6182 | 10.3241 | 10.3241 |
| 09/30/2019 | 8.3141 | 9.1425 | 8.2593 | 8.4055 |
| 10/01/2019 | 8.4055 | 9.38 | 7.9243 | 8.4725 |
| 10/02/2019 | 8.4785 | 9.8977 | 8.4785 | 9.8734 |
| 10/03/2019 | 9.8673 | 10.854 | 9.1303 | 9.8977 |
| 10/06/2019 | 9.4714 | 10.1718 | 9.1059 | 9.6358 |
| 10/07/2019 | 9.38 | 9.4287 | 8.7405 | 9.2277 |
| 10/08/2019 | 9.2704 | 10.0439 | 9.2704 | 9.5627 |
| 10/09/2019 | 9.5627 | 9.5627 | 9.1364 | 9.2947 |
| 10/10/2019 | 9.38 | 9.7089 | 9.1485 | 9.4714 |
| 10/13/2019 | 9.5505 | 9.6967 | 9.1364 | 9.3678 |
| 10/14/2019 | 9.3739 | 10.9636 | 9.3739 | 10.9575 |
| 10/15/2019 | 10.6956 | 11.8468 | 9.9891 | 11.2438 |
| 10/16/2019 | 11.2925 | 11.6641 | 10.6652 | 11.1098 |
| 10/17/2019 | 11.6885 | 11.8225 | 11.1281 | 11.2621 |
| 10/20/2019 | 11.4814 | 11.4935 | 11.0245 | 11.0245 |
| 10/21/2019 | 11.1464 | 11.5118 | 10.3545 | 11.0124 |
| 10/22/2019 | 11.1707 | 11.2682 | 10.8723 | 11.0855 |
| 10/23/2019 | 11.1829 | 12.0174 | 11.0733 | 11.4814 |
| 10/24/2019 | 11.4448 | 11.7372 | 11.2682 | 11.4144 |
| 10/27/2019 | 11.3108 | 11.6032 | 11.3108 | 11.4448 |
| 10/29/2019 | 11.4326 | 11.4326 | 10.9636 | 10.9941 |
| 10/30/2019 | 11.2377 | 11.5301 | 10.9941 | 11.0915 |
| 10/31/2019 | 10.9271 | 11.0915 | 10.3545 | 10.72 |
| 11/03/2019 | 10.72 | 11.4996 | 10.6713 | 10.9027 |
| 11/04/2019 | 11.0915 | 11.0915 | 10.8905 | 10.921 |
| 11/05/2019 | 10.9636 | 11.1342 | 10.7139 | 11.1342 |
| 11/06/2019 | 11.1951 | 11.2682 | 10.8418 | 10.9819 |
| 11/07/2019 | 10.9819 | 11.0489 | 10.7931 | 10.8296 |
| 11/10/2019 | 10.8296 | 10.8418 | 10.4764 | 10.6652 |
| 11/11/2019 | 10.8296 | 10.8296 | 10.5982 | 10.5982 |
| 11/12/2019 | 10.6591 | 10.6591 | 10.4155 | 10.4703 |
| 11/13/2019 | 10.4885 | 10.7992 | 10.3606 | 10.4459 |
| 11/14/2019 | 10.4703 | 10.72 | 10.452 | 10.5007 |
| 11/17/2019 | 10.5555 | 10.5555 | 10.4094 | 10.452 |
| 11/18/2019 | 10.519 | 10.653 | 10.4215 | 10.4215 |
| 11/19/2019 | 10.4215 | 11.9808 | 10.4215 | 11.9808 |
| 11/20/2019 | 12.4255 | 13.7776 | 12.4255 | 13.7776 |
| 11/21/2019 | 14.3136 | 15.7267 | 12.3767 | 13.8751 |
| 11/24/2019 | 14.2649 | 14.9471 | 13.8873 | 14.3136 |
| 11/25/2019 | 14.3624 | 14.472 | 13.7776 | 13.936 |
| 11/26/2019 | 14.0213 | 14.8862 | 13.4 | 14.8862 |
| 11/27/2019 | 14.9836 | 17.1155 | 14.9836 | 17.1155 |
| 11/28/2019 | 18.0291 | 18.3702 | 16.5064 | 16.5064 |
| 12/01/2019 | 16.5916 | 17.1764 | 15.2882 | 16.7865 |
| 12/02/2019 | 16.4455 | 16.9327 | 16.1409 | 16.2384 |
| 12/03/2019 | 16.4455 | 16.75 | 15.544 | 15.9095 |
| 12/04/2019 | 15.9095 | 15.9338 | 15.2882 | 15.5684 |
| 12/05/2019 | 15.5927 | 15.7145 | 14.9227 | 15.5927 |
| 12/08/2019 | 15.5927 | 15.5927 | 15.2273 | 15.2882 |
| 12/09/2019 | 15.2882 | 15.6415 | 15.1055 | 15.2638 |
| 12/10/2019 | 15.2638 | 15.4465 | 15.1664 | 15.3004 |
| 12/11/2019 | 15.2395 | 15.3004 | 14.9836 | 15.1055 |
| 12/12/2019 | 15.1055 | 16.9936 | 14.7887 | 16.6404 |
| 12/15/2019 | 16.3967 | 16.4455 | 15.2029 | 15.2029 |
| 12/16/2019 | 15.3491 | 16.1409 | 15.3491 | 15.8485 |
| 12/17/2019 | 15.8364 | 17.5175 | 14.8618 | 16.4455 |
| 12/18/2019 | 16.5551 | 17.1642 | 15.9825 | 16.08 |
| 12/19/2019 | 16.4089 | 16.4089 | 15.5562 | 15.8364 |
| 12/22/2019 | 15.5318 | 18.0169 | 15.2882 | 17.7367 |
| 12/23/2019 | 17.6027 | 20.0756 | 17.0545 | 19.9173 |
| 12/24/2019 | 20.4533 | 22.9018 | 20.4533 | 22.9018 |
| 12/25/2019 | 24.8509 | 26.3371 | 24.8509 | 26.3371 |
| 12/26/2019 | 28.8831 | 30.1622 | 22.3902 | 22.3902 |
| 12/29/2019 | 22.378 | 24.9727 | 19.0402 | 23.45 |
| 12/30/2019 | 21.0745 | 22.9384 | 21.0745 | 22.8409 |