CWENE
CW ENERJİ MÜHENDİSLİK TİCARET VE SANAYİ A.Ş. (CWENE)
18.080
₺
-0.580 (%-3.11)
CWENE: CW ENERJİ MÜHENDİSLİK TİCARET VE SANAYİ A.Ş. Arşiv
CW ENERJİ MÜHENDİSLİK TİCARET VE SANAYİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 18,8163
KAPANIŞ 18,7693
En Düşük
DÜŞÜK 12,3436
En Yüksek
YÜKSEK 31,96
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 19,6237 | 19,772 | 19,4938 | 19,7535 |
| 02.01.2025 | 19,8648 | 19,9204 | 19,6422 | 19,8091 |
| 05.01.2025 | 19,8833 | 20,3841 | 19,8462 | 20,3656 |
| 06.01.2025 | 22,3873 | 22,3873 | 20,8293 | 20,8478 |
| 07.01.2025 | 20,8107 | 20,8107 | 20,2728 | 20,2728 |
| 08.01.2025 | 20,3656 | 20,6252 | 20,2543 | 20,4954 |
| 09.01.2025 | 20,4954 | 20,6438 | 20,0132 | 20,2172 |
| 12.01.2025 | 20,2172 | 20,2172 | 19,568 | 19,7535 |
| 13.01.2025 | 19,7535 | 20,0874 | 19,568 | 19,8462 |
| 14.01.2025 | 19,8462 | 19,9204 | 19,5495 | 19,6051 |
| 15.01.2025 | 19,735 | 19,9019 | 19,6051 | 19,7164 |
| 16.01.2025 | 19,735 | 19,8277 | 19,568 | 19,6979 |
| 19.01.2025 | 19,7906 | 19,9946 | 19,568 | 19,568 |
| 20.01.2025 | 19,568 | 19,6422 | 19,1229 | 19,16 |
| 21.01.2025 | 19,1971 | 19,3083 | 19,0301 | 19,1043 |
| 22.01.2025 | 19,1043 | 19,3269 | 18,8076 | 18,8817 |
| 23.01.2025 | 18,8817 | 19,0487 | 18,7705 | 18,8261 |
| 26.01.2025 | 18,8261 | 19,1785 | 18,5664 | 18,6406 |
| 27.01.2025 | 18,993 | 20,4583 | 18,8632 | 19,1229 |
| 28.01.2025 | 19,1785 | 19,3454 | 18,6406 | 18,6406 |
| 29.01.2025 | 18,9374 | 19,2527 | 18,6777 | 18,7519 |
| 30.01.2025 | 18,7519 | 18,8447 | 18,483 | 18,5015 |
| 02.02.2025 | 18,3624 | 18,6406 | 17,6298 | 18,1027 |
| 03.02.2025 | 18,1027 | 18,3624 | 18,0378 | 18,0378 |
| 04.02.2025 | 17,9914 | 18,0656 | 17,0919 | 17,1568 |
| 05.02.2025 | 17,2495 | 17,8338 | 17,231 | 17,5463 |
| 06.02.2025 | 17,5463 | 17,8152 | 17,4443 | 17,7503 |
| 09.02.2025 | 17,7503 | 17,9173 | 17,1568 | 17,5463 |
| 10.02.2025 | 17,435 | 17,6298 | 17,2217 | 17,435 |
| 11.02.2025 | 17,8802 | 18,214 | 17,333 | 17,8431 |
| 12.02.2025 | 17,7132 | 17,806 | 17,435 | 17,5092 |
| 13.02.2025 | 17,5185 | 17,5741 | 17,3794 | 17,4165 |
| 16.02.2025 | 17,5092 | 17,7596 | 17,3794 | 17,3979 |
| 17.02.2025 | 17,3052 | 17,4536 | 17,0733 | 17,129 |
| 18.02.2025 | 17,129 | 17,2403 | 16,8322 | 16,86 |
| 19.02.2025 | 16,86 | 17,0084 | 16,8322 | 16,8971 |
| 20.02.2025 | 16,9249 | 16,9991 | 16,2387 | 16,4149 |
| 23.02.2025 | 16,5447 | 16,6375 | 16,2294 | 16,3036 |
| 24.02.2025 | 16,3036 | 16,3963 | 15,5246 | 15,6637 |
| 25.02.2025 | 15,5617 | 15,877 | 15,404 | 15,7008 |
| 26.02.2025 | 15,6544 | 16,0161 | 15,4689 | 15,9512 |
| 27.02.2025 | 15,775 | 16,0161 | 15,7286 | 15,7657 |
| 02.03.2025 | 15,7657 | 16,0068 | 15,7101 | 15,7286 |
| 03.03.2025 | 15,7657 | 15,8213 | 15,2 | 15,2927 |
| 04.03.2025 | 15,2742 | 15,7286 | 15,2742 | 15,6266 |
| 05.03.2025 | 15,6544 | 16,8322 | 15,6544 | 16,7024 |
| 06.03.2025 | 16,7116 | 17,2681 | 16,4891 | 17,0455 |
| 09.03.2025 | 17,0455 | 17,4443 | 16,8229 | 17,2124 |
| 10.03.2025 | 17,0548 | 17,2495 | 16,6096 | 16,9899 |
| 11.03.2025 | 16,8322 | 16,9249 | 16,4056 | 16,5076 |
| 12.03.2025 | 16,5169 | 16,9899 | 16,5169 | 16,9713 |
| 13.03.2025 | 17,027 | 17,9822 | 17,027 | 17,4907 |
| 16.03.2025 | 17,4907 | 17,5741 | 17,2774 | 17,4443 |
| 17.03.2025 | 17,4536 | 17,5463 | 17,0084 | 17,2495 |
| 18.03.2025 | 15,7657 | 16,5818 | 15,5246 | 15,5246 |
| 19.03.2025 | 15,4875 | 16,3221 | 15,4875 | 15,6822 |
| 20.03.2025 | 15,6915 | 15,7379 | 14,2262 | 14,4488 |
| 23.03.2025 | 14,4488 | 15,2556 | 13,8924 | 14,5601 |
| 24.03.2025 | 14,9032 | 15,2556 | 14,6621 | 15,1258 |
| 25.03.2025 | 15,0238 | 16,1738 | 14,6992 | 15,4133 |
| 26.03.2025 | 15,6915 | 15,8492 | 15,3947 | 15,3947 |
| 27.03.2025 | 15,3947 | 15,6637 | 15,1814 | 15,5802 |
| 01.04.2025 | 15,5802 | 16,1552 | 15,3947 | 15,8399 |
| 02.04.2025 | 15,8306 | 16,0068 | 15,5802 | 15,6266 |
| 03.04.2025 | 15,673 | 15,673 | 15,1536 | 15,2835 |
| 06.04.2025 | 14,8383 | 15,2556 | 14,5323 | 15,0052 |
| 07.04.2025 | 15,1629 | 16,1459 | 15,1351 | 15,6822 |
| 08.04.2025 | 15,6359 | 16,5633 | 15,3762 | 16,285 |
| 09.04.2025 | 16,9713 | 17,4907 | 16,4983 | 16,4983 |
| 10.04.2025 | 16,4983 | 16,5076 | 16,1181 | 16,2758 |
| 13.04.2025 | 16,2758 | 16,8879 | 16,2758 | 16,5447 |
| 14.04.2025 | 16,5447 | 16,6282 | 16,183 | 16,2201 |
| 15.04.2025 | 16,2201 | 16,5447 | 15,7843 | 15,7843 |
| 16.04.2025 | 15,7657 | 16,0625 | 15,4875 | 15,7472 |
| 17.04.2025 | 15,7472 | 15,8399 | 15,3669 | 15,4226 |
| 20.04.2025 | 15,4504 | 15,6544 | 15,2742 | 15,3113 |
| 21.04.2025 | 15,302 | 15,404 | 14,9774 | 14,9867 |
| 23.04.2025 | 15,0238 | 15,2371 | 14,7456 | 14,7456 |
| 24.04.2025 | 14,8569 | 15,0516 | 14,7456 | 14,7456 |
| 27.04.2025 | 14,7548 | 14,8754 | 14,3561 | 14,3746 |
| 28.04.2025 | 14,3746 | 14,5972 | 14,1242 | 14,2355 |
| 29.04.2025 | 14,3097 | 14,3746 | 13,9758 | 13,9851 |
| 01.05.2025 | 14,3468 | 14,3561 | 13,9851 | 14,0686 |
| 04.05.2025 | 14,0964 | 14,3468 | 14,0778 | 14,1613 |
| 05.05.2025 | 14,1799 | 15,302 | 14,1799 | 14,8383 |
| 06.05.2025 | 14,8383 | 15,8863 | 14,5415 | 15,0887 |
| 07.05.2025 | 15,1165 | 15,5524 | 14,8476 | 15,0702 |
| 08.05.2025 | 15,1258 | 15,673 | 15,0609 | 15,506 |
| 11.05.2025 | 15,8677 | 16,3036 | 15,7657 | 16,0625 |
| 12.05.2025 | 16,0625 | 16,6096 | 15,775 | 15,9048 |
| 13.05.2025 | 15,9048 | 15,9883 | 15,3113 | 15,4782 |
| 14.05.2025 | 15,5153 | 16,1367 | 15,4689 | 15,4875 |
| 15.05.2025 | 15,4875 | 15,8677 | 15,4318 | 15,775 |
| 19.05.2025 | 15,775 | 15,9048 | 15,1351 | 15,1351 |
| 20.05.2025 | 15,1351 | 15,3298 | 14,8383 | 14,8847 |
| 21.05.2025 | 14,894 | 15,0702 | 14,7085 | 14,8661 |
| 22.05.2025 | 14,8661 | 14,9589 | 14,7363 | 14,7734 |
| 25.05.2025 | 14,8847 | 15,0702 | 14,6992 | 14,7085 |
| 26.05.2025 | 14,6714 | 14,9681 | 14,3375 | 14,3468 |
| 27.05.2025 | 14,3468 | 14,894 | 14,1984 | 14,217 |
| 28.05.2025 | 14,3746 | 14,4395 | 13,9573 | 14,0222 |
| 29.05.2025 | 14,0315 | 14,2077 | 13,3267 | 13,3267 |
| 01.06.2025 | 13,3081 | 13,6883 | 12,6497 | 13,2617 |
| 02.06.2025 | 13,3081 | 13,6327 | 13,2988 | 13,4101 |
| 03.06.2025 | 13,4565 | 13,9666 | 13,3823 | 13,9016 |
| 04.06.2025 | 13,9109 | 14,0222 | 13,7625 | 13,8831 |
| 09.06.2025 | 13,9202 | 14,2819 | 13,9202 | 14,1799 |
| 10.06.2025 | 14,1799 | 14,8012 | 14,0222 | 14,2355 |
| 11.06.2025 | 14,1799 | 14,1799 | 13,7162 | 13,7254 |
| 12.06.2025 | 13,0763 | 13,3081 | 12,7331 | 13,1505 |
| 15.06.2025 | 13,1505 | 13,2432 | 12,8908 | 13,0855 |
| 16.06.2025 | 13,0855 | 13,1968 | 12,9372 | 12,9742 |
| 17.06.2025 | 12,9742 | 12,9742 | 12,3436 | 12,8351 |
| 18.06.2025 | 12,8722 | 13,7625 | 12,7238 | 12,8073 |
| 19.06.2025 | 12,9093 | 13,2339 | 12,3436 | 13,1226 |
| 22.06.2025 | 13,0763 | 13,0763 | 12,4827 | 12,7053 |
| 23.06.2025 | 13,1319 | 13,4472 | 12,7888 | 13,1226 |
| 24.06.2025 | 13,1319 | 13,271 | 13,0113 | 13,0299 |
| 25.06.2025 | 13,0577 | 13,2061 | 12,8908 | 12,9093 |
| 26.06.2025 | 12,863 | 13,5214 | 12,7795 | 13,0392 |
| 29.06.2025 | 13,169 | 13,5029 | 13,0206 | 13,4194 |
| 30.06.2025 | 13,4194 | 13,7533 | 13,3638 | 13,6141 |
| 01.07.2025 | 13,6141 | 13,9016 | 13,5121 | 13,642 |
| 02.07.2025 | 14,3653 | 15,0052 | 14,3282 | 15,0052 |
| 03.07.2025 | 15,9048 | 16,2758 | 15,3484 | 15,3484 |
| 06.07.2025 | 15,3391 | 16,1738 | 15,0794 | 15,571 |
| 07.07.2025 | 15,5802 | 15,8213 | 14,6714 | 14,8198 |
| 08.07.2025 | 14,8847 | 16,1088 | 14,829 | 15,5802 |
| 09.07.2025 | 15,6915 | 16,3314 | 15,6359 | 15,6359 |
| 10.07.2025 | 15,775 | 15,8584 | 15,3484 | 15,4133 |
| 13.07.2025 | 15,4133 | 15,7193 | 15,2371 | 15,2927 |
| 15.07.2025 | 15,2649 | 16,4983 | 14,8569 | 15,3576 |
| 16.07.2025 | 15,4875 | 15,877 | 15,4689 | 15,5617 |
| 17.07.2025 | 15,673 | 16,1274 | 15,3947 | 15,8028 |
| 20.07.2025 | 15,8584 | 16,0439 | 15,8028 | 15,979 |
| 21.07.2025 | 15,9976 | 16,1923 | 15,7935 | 15,8121 |
| 22.07.2025 | 15,7935 | 15,9883 | 15,7193 | 15,7472 |
| 23.07.2025 | 15,7472 | 15,877 | 15,6451 | 15,7657 |
| 24.07.2025 | 15,8955 | 16,285 | 15,6915 | 15,7101 |
| 27.07.2025 | 15,775 | 15,9326 | 15,6822 | 15,7657 |
| 28.07.2025 | 15,7657 | 15,8584 | 15,4318 | 15,5524 |
| 29.07.2025 | 15,5339 | 15,5802 | 15,4226 | 15,4504 |
| 30.07.2025 | 15,4504 | 15,673 | 15,4504 | 15,5431 |
| 31.07.2025 | 15,4968 | 15,8213 | 15,4597 | 15,6173 |
| 03.08.2025 | 15,608 | 16,183 | 15,608 | 16,0532 |
| 04.08.2025 | 16,0625 | 16,4242 | 15,9697 | 16,0903 |
| 05.08.2025 | 16,0903 | 16,6189 | 15,9048 | 16,4705 |
| 06.08.2025 | 16,5076 | 16,758 | 16,2758 | 16,3407 |
| 07.08.2025 | 16,3407 | 16,6282 | 16,1645 | 16,3871 |
| 10.08.2025 | 16,4427 | 16,9991 | 16,4427 | 16,8137 |
| 11.08.2025 | 16,8137 | 16,8322 | 16,452 | 16,4891 |
| 12.08.2025 | 16,4149 | 16,7487 | 16,4149 | 16,4427 |
| 13.08.2025 | 16,4427 | 16,452 | 15,8121 | 15,8121 |
| 14.08.2025 | 15,8213 | 16,1367 | 15,7286 | 16,0717 |
| 17.08.2025 | 16,1459 | 17,1568 | 16,1459 | 16,86 |
| 18.08.2025 | 16,9249 | 17,1012 | 16,6931 | 16,7116 |
| 19.08.2025 | 16,7024 | 16,8044 | 16,4798 | 16,554 |
| 20.08.2025 | 16,554 | 17,6854 | 16,554 | 17,4907 |
| 21.08.2025 | 17,4907 | 18,0842 | 17,3794 | 17,4907 |
| 24.08.2025 | 17,6205 | 18,5015 | 17,6205 | 18,2511 |
| 25.08.2025 | 18,2511 | 18,3253 | 17,9358 | 17,9914 |
| 26.08.2025 | 18,1306 | 18,1769 | 17,5927 | 17,5927 |
| 27.08.2025 | 17,5927 | 17,7503 | 17,3237 | 17,4536 |
| 28.08.2025 | 18,3624 | 18,5108 | 17,7503 | 17,8338 |
| 31.08.2025 | 17,8338 | 17,8894 | 17,5092 | 17,5556 |
| 01.09.2025 | 17,6205 | 17,7318 | 16,2758 | 16,9899 |
| 02.09.2025 | 16,9899 | 17,0826 | 16,5447 | 16,9064 |
| 03.09.2025 | 16,9064 | 17,2217 | 16,9064 | 17,0548 |
| 04.09.2025 | 17,2124 | 17,3608 | 16,6653 | 16,7024 |
| 07.09.2025 | 16,5262 | 16,5262 | 15,9697 | 16,0254 |
| 08.09.2025 | 16,0439 | 16,5076 | 15,9512 | 16,0717 |
| 09.09.2025 | 16,1274 | 16,2665 | 15,8306 | 15,9141 |
| 10.09.2025 | 15,9141 | 16,2387 | 15,5802 | 15,6451 |
| 11.09.2025 | 15,6451 | 15,6637 | 15,2278 | 15,5246 |
| 14.09.2025 | 15,4782 | 16,5633 | 15,2927 | 16,5354 |
| 15.09.2025 | 16,5354 | 17,0641 | 16,4056 | 16,9157 |
| 16.09.2025 | 16,9713 | 18,6035 | 16,9713 | 18,6035 |
| 17.09.2025 | 19,4382 | 20,4583 | 19,2898 | 20,4583 |
| 18.09.2025 | 21,3301 | 21,4785 | 19,4567 | 20,0317 |
| 21.09.2025 | 20,3285 | 22,0349 | 20,3285 | 22,0349 |
| 22.09.2025 | 21,3301 | 22,6284 | 20,9962 | 20,9962 |
| 23.09.2025 | 21,0148 | 21,7938 | 20,5511 | 21,1817 |
| 24.09.2025 | 21,3301 | 21,4228 | 20,2728 | 20,7551 |
| 25.09.2025 | 20,4027 | 21,5155 | 20,1986 | 20,922 |
| 28.09.2025 | 20,922 | 22,6841 | 19,8833 | 21,6083 |
| 29.09.2025 | 21,3301 | 23,0736 | 21,3301 | 22,1091 |
| 30.09.2025 | 22,1276 | 23,5002 | 21,6268 | 23,3518 |
| 01.10.2025 | 23,3518 | 24,4832 | 22,6284 | 23,6857 |
| 02.10.2025 | 23,6857 | 24,4832 | 22,8695 | 23,2405 |
| 05.10.2025 | 23,1849 | 25,559 | 22,6284 | 25,559 |
| 06.10.2025 | 26,2638 | 27,4323 | 24,4276 | 26,5049 |
| 07.10.2025 | 26,3936 | 26,9501 | 25,2251 | 25,2251 |
| 08.10.2025 | 25,6517 | 25,8743 | 24,4647 | 25,5961 |
| 09.10.2025 | 26,2824 | 26,2824 | 24,1123 | 24,1123 |
| 12.10.2025 | 23,8526 | 24,7614 | 23,5187 | 23,7413 |
| 13.10.2025 | 23,7413 | 23,834 | 21,6268 | 21,8865 |
| 14.10.2025 | 21,9051 | 22,5171 | 21,6825 | 22,2575 |
| 15.10.2025 | 22,1647 | 23,2405 | 21,8865 | 22,0349 |
| 16.10.2025 | 22,1091 | 22,3502 | 20,7736 | 22,3502 |
| 19.10.2025 | 22,3502 | 24,5759 | 22,1647 | 22,2575 |
| 20.10.2025 | 22,2575 | 22,6099 | 21,868 | 21,9792 |
| 21.10.2025 | 21,8123 | 22,3688 | 21,5897 | 21,7752 |
| 22.10.2025 | 21,8123 | 23,1849 | 21,5341 | 22,5171 |
| 23.10.2025 | 22,3502 | 22,9994 | 22,3317 | 22,6655 |
| 26.10.2025 | 22,6099 | 22,7583 | 22,2575 | 22,3317 |
| 27.10.2025 | 22,3502 | 22,7212 | 22,2946 | 22,4429 |
| 29.10.2025 | 22,4429 | 24,2792 | 22,4429 | 23,5187 |
| 30.10.2025 | 23,6486 | 25,0026 | 23,2034 | 24,78 |
| 02.11.2025 | 26,2453 | 26,4307 | 25,0026 | 25,2437 |
| 03.11.2025 | 25,5033 | 25,7259 | 24,3905 | 24,9098 |
| 04.11.2025 | 24,984 | 25,8187 | 24,5203 | 24,9098 |
| 05.11.2025 | 25,36 | 25,4 | 24,42 | 25,02 |
| 06.11.2025 | 25,4 | 25,56 | 24,52 | 24,68 |
| 09.11.2025 | 24,68 | 24,68 | 23,6 | 23,9 |
| 10.11.2025 | 23,9 | 24,24 | 22,72 | 23,62 |
| 11.11.2025 | 23,68 | 24,42 | 22,9 | 23,94 |
| 12.11.2025 | 23,96 | 25,5 | 23,7 | 24,02 |
| 13.11.2025 | 24,58 | 25,1 | 23,36 | 23,5 |
| 16.11.2025 | 24,18 | 24,96 | 24,04 | 24,26 |
| 17.11.2025 | 24,46 | 24,8 | 23,86 | 23,94 |
| 18.11.2025 | 23,94 | 24,56 | 23,9 | 24,06 |
| 19.11.2025 | 24,44 | 26,46 | 24,08 | 26,46 |
| 20.11.2025 | 26,7 | 26,72 | 25,7 | 26,08 |
| 23.11.2025 | 26,06 | 26,7 | 25,74 | 26,3 |
| 24.11.2025 | 26,48 | 27,14 | 25,7 | 25,84 |
| 25.11.2025 | 26 | 26,02 | 24,7 | 24,7 |
| 26.11.2025 | 24,68 | 26,84 | 24,24 | 26 |
| 27.11.2025 | 26 | 26 | 24,98 | 25 |
| 30.11.2025 | 25 | 25,88 | 24,98 | 25,48 |
| 01.12.2025 | 25,48 | 25,72 | 25 | 25,04 |
| 02.12.2025 | 25,06 | 27,54 | 24,84 | 27,14 |
| 03.12.2025 | 27,5 | 28,9 | 26,66 | 28,9 |
| 04.12.2025 | 29,12 | 29,44 | 27,82 | 28,42 |
| 07.12.2025 | 28,78 | 28,84 | 27,2 | 27,2 |
| 08.12.2025 | 27,28 | 29,88 | 27 | 29,28 |
| 09.12.2025 | 29,5 | 31,28 | 27,52 | 28,04 |
| 10.12.2025 | 28,7 | 28,92 | 27,96 | 28,1 |
| 11.12.2025 | 28,5 | 28,6 | 27,94 | 28,18 |
| 14.12.2025 | 28,2 | 29,5 | 27,6 | 28,64 |
| 15.12.2025 | 28,8 | 30,98 | 28,12 | 30,46 |
| 16.12.2025 | 30,1 | 30,1 | 28,84 | 28,9 |
| 17.12.2025 | 29,1 | 29,1 | 27,84 | 28,5 |
| 18.12.2025 | 28,8 | 28,88 | 28,12 | 28,6 |
| 21.12.2025 | 28,96 | 28,96 | 28,12 | 28,6 |
| 22.12.2025 | 28,74 | 31,28 | 28,26 | 30,3 |
| 23.12.2025 | 31,6 | 31,6 | 29,2 | 30,3 |
| 24.12.2025 | 30,24 | 31,96 | 29 | 29 |
| 25.12.2025 | 29,4 | 29,44 | 28,7 | 29 |
| 28.12.2025 | 29,32 | 29,6 | 28,36 | 28,36 |
| 29.12.2025 | 28,08 | 29,38 | 27,96 | 27,96 |
| 30.12.2025 | 28,6 | 28,6 | 27,9 | 28,04 |