CWENE
CW ENERJİ MÜHENDİSLİK TİCARET VE SANAYİ A.Ş.
18:10:00
41.12 ₺
-0.180 (%-0.44)
Önceki Kapanış: 41.3·
Volatilite: 3.870
Düşük₺40.24
Yüksek₺41.84
Piyasa Verileri
Spot Piyasa
A:41.1
S:41.12
Önceki haftaya göre (WoW)
+13.65%
Önceki aya göre (MoM)
+4.31%
Yılbaşından bugüne (YTD)
+46.65%
Önceki yıla göre (YoY)
+220.37%
CWENE: CW ENERJİ MÜHENDİSLİK TİCARET VE SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,0801
KAPANIŞ 30,9588
En Düşük
DÜŞÜK 11,7881
En Yüksek
YÜKSEK 48,2384
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.05.2023 | 13,6517 | 13,6517 | 13,6517 | 13,6517 |
| 07.05.2023 | 15,0124 | 15,0124 | 15,0124 | 15,0124 |
| 08.05.2023 | 16,5101 | 16,5101 | 13,5145 | 13,5145 |
| 09.05.2023 | 13,4802 | 13,8233 | 12,4512 | 12,4969 |
| 10.05.2023 | 12,4969 | 13,0915 | 12,4398 | 12,5541 |
| 11.05.2023 | 12,5999 | 12,7256 | 12,4055 | 12,4055 |
| 14.05.2023 | 12,4055 | 13,6289 | 11,7881 | 13,2173 |
| 15.05.2023 | 13,2173 | 14,132 | 13,0114 | 14,0062 |
| 16.05.2023 | 14,0405 | 15,4011 | 14,0405 | 15,4011 |
| 17.05.2023 | 15,4583 | 15,687 | 14,2234 | 14,5207 |
| 21.05.2023 | 14,4635 | 15,6069 | 14,0062 | 15,0467 |
| 22.05.2023 | 14,9781 | 15,9842 | 14,7723 | 15,3782 |
| 23.05.2023 | 15,3668 | 15,687 | 14,738 | 15,2296 |
| 24.05.2023 | 15,3096 | 16,7502 | 15,2982 | 16,2243 |
| 25.05.2023 | 16,27 | 16,9446 | 15,7441 | 16,453 |
| 28.05.2023 | 16,8875 | 18,0651 | 16,8189 | 17,9736 |
| 29.05.2023 | 18,2023 | 18,694 | 17,5163 | 18,2824 |
| 30.05.2023 | 18,4081 | 19,2314 | 17,9966 | 18,2938 |
| 31.05.2023 | 18,431 | 18,6825 | 18,1223 | 18,2023 |
| 01.06.2023 | 18,3281 | 19,0713 | 18,0194 | 18,8197 |
| 04.06.2023 | 19,1513 | 20,1461 | 18,9112 | 19,3685 |
| 05.06.2023 | 19,7344 | 19,9974 | 18,8197 | 19,5858 |
| 06.06.2023 | 19,7002 | 20,0317 | 19,3114 | 19,3571 |
| 07.06.2023 | 19,3685 | 19,7002 | 18,9341 | 19,1398 |
| 08.06.2023 | 19,2428 | 19,3228 | 17,8936 | 18,088 |
| 11.06.2023 | 18,088 | 19,0713 | 17,5621 | 18,6368 |
| 12.06.2023 | 18,5796 | 19,117 | 18,3052 | 18,5682 |
| 13.06.2023 | 18,5796 | 19,6201 | 18,5796 | 18,9798 |
| 14.06.2023 | 19,2657 | 19,9288 | 19,1513 | 19,2542 |
| 15.06.2023 | 19,6659 | 21,0378 | 19,6086 | 20,7863 |
| 18.06.2023 | 20,9007 | 21,2894 | 19,4372 | 19,5743 |
| 19.06.2023 | 19,46 | 19,9745 | 19,1971 | 19,6544 |
| 20.06.2023 | 19,8373 | 19,9745 | 18,6482 | 18,694 |
| 21.06.2023 | 18,6825 | 19,7002 | 18,4653 | 19,2085 |
| 22.06.2023 | 19,4372 | 19,7687 | 19,037 | 19,4029 |
| 25.06.2023 | 19,4372 | 19,9745 | 19,2085 | 19,5515 |
| 26.06.2023 | 19,54 | 19,6086 | 19,2657 | 19,3914 |
| 02.07.2023 | 19,4829 | 19,8144 | 19,3914 | 19,4372 |
| 03.07.2023 | 19,5515 | 19,6086 | 19,1971 | 19,2428 |
| 04.07.2023 | 19,2657 | 19,5743 | 19,0941 | 19,2085 |
| 05.07.2023 | 19,3228 | 20,5576 | 19,2314 | 20,2718 |
| 06.07.2023 | 20,409 | 22,0898 | 20,0088 | 21,7811 |
| 09.07.2023 | 21,9868 | 23,7819 | 21,5181 | 23,4275 |
| 10.07.2023 | 23,599 | 24,4679 | 22,7529 | 23,0845 |
| 11.07.2023 | 23,0959 | 24,2964 | 22,3984 | 23,3246 |
| 12.07.2023 | 23,439 | 25,1311 | 23,336 | 24,628 |
| 13.07.2023 | 25,2683 | 25,9429 | 24,2964 | 24,6738 |
| 16.07.2023 | 24,9253 | 25,5084 | 24,1821 | 24,6166 |
| 17.07.2023 | 25,5656 | 25,7256 | 24,2507 | 24,2507 |
| 18.07.2023 | 24,285 | 25,2225 | 23,6676 | 24,9024 |
| 19.07.2023 | 25,154 | 27,3835 | 24,9596 | 27,3835 |
| 20.07.2023 | 27,6694 | 29,5559 | 27,1778 | 28,9271 |
| 23.07.2023 | 29,6131 | 31,8197 | 29,4644 | 31,8197 |
| 24.07.2023 | 32,1285 | 33,0203 | 28,7212 | 28,8356 |
| 25.07.2023 | 28,8356 | 31,0423 | 27,4407 | 30,0247 |
| 26.07.2023 | 30,5964 | 31,0994 | 29,4301 | 30,1276 |
| 27.07.2023 | 30,242 | 31,1109 | 29,5217 | 29,7388 |
| 30.07.2023 | 31,0994 | 32,7116 | 31,0994 | 32,7116 |
| 31.07.2023 | 33,0775 | 35,8902 | 31,877 | 34,1408 |
| 01.08.2023 | 34,1293 | 37,548 | 33,3862 | 37,2736 |
| 02.08.2023 | 37,7309 | 40,475 | 37,7081 | 39,446 |
| 03.08.2023 | 39,8805 | 40,7037 | 37,891 | 38,8171 |
| 06.08.2023 | 38,9315 | 39,2174 | 35,57 | 36,6562 |
| 07.08.2023 | 36,6562 | 40,3149 | 35,6501 | 40,3149 |
| 08.08.2023 | 40,9095 | 43,6536 | 40,5894 | 41,161 |
| 09.08.2023 | 42,3044 | 43,2191 | 38,074 | 40,2235 |
| 10.08.2023 | 40,2235 | 41,5612 | 38,6456 | 40,555 |
| 13.08.2023 | 40,6351 | 43,2305 | 39,6976 | 42,0757 |
| 14.08.2023 | 42,1214 | 42,3044 | 39,4917 | 40,2578 |
| 15.08.2023 | 40,1092 | 40,1092 | 37,1593 | 38,1883 |
| 16.08.2023 | 38,1883 | 39,9834 | 37,3079 | 38,943 |
| 17.08.2023 | 37,5022 | 38,8743 | 36,0159 | 36,8163 |
| 20.08.2023 | 36,8163 | 37,7653 | 35,4557 | 36,7705 |
| 21.08.2023 | 37,045 | 37,7309 | 35,2727 | 35,307 |
| 22.08.2023 | 35,2727 | 38,3141 | 33,6148 | 35,6844 |
| 23.08.2023 | 35,6958 | 36,4618 | 32,803 | 33,329 |
| 24.08.2023 | 34,4037 | 36,5532 | 33,3405 | 35,8673 |
| 27.08.2023 | 36,8277 | 39,1258 | 36,8163 | 38,0854 |
| 28.08.2023 | 38,4627 | 38,6685 | 36,7134 | 37,5595 |
| 30.08.2023 | 37,9825 | 38,9772 | 36,8506 | 38,9772 |
| 31.08.2023 | 38,9772 | 40,212 | 37,8681 | 39,789 |
| 03.09.2023 | 40,738 | 43,7679 | 40,7037 | 43,7679 |
| 04.09.2023 | 45,3572 | 47,2552 | 44,0194 | 44,5912 |
| 05.09.2023 | 44,7055 | 45,9631 | 42,9904 | 43,3563 |
| 06.09.2023 | 43,2191 | 43,2191 | 41,2754 | 42,1329 |
| 07.09.2023 | 42,1329 | 42,4531 | 40,5207 | 41,2754 |
| 10.09.2023 | 42,3044 | 42,8532 | 39,446 | 40,0519 |
| 11.09.2023 | 40,0748 | 42,6588 | 39,7318 | 41,4126 |
| 12.09.2023 | 41,4126 | 41,504 | 39,446 | 39,789 |
| 13.09.2023 | 39,8004 | 40,1892 | 37,0907 | 39,6976 |
| 14.09.2023 | 39,6976 | 39,7204 | 38,074 | 39,1372 |
| 17.09.2023 | 39,1372 | 39,1372 | 36,2217 | 36,2217 |
| 18.09.2023 | 36,0159 | 38,8286 | 35,4671 | 38,1425 |
| 19.09.2023 | 38,1883 | 38,9315 | 36,7705 | 36,9877 |
| 20.09.2023 | 36,9877 | 40,6808 | 36,2446 | 40,0062 |
| 21.09.2023 | 41,3897 | 43,4478 | 40,8409 | 41,7899 |
| 24.09.2023 | 42,1557 | 44,271 | 42,1557 | 42,9218 |
| 25.09.2023 | 42,9333 | 42,9904 | 40,475 | 40,6465 |
| 26.09.2023 | 40,7608 | 42,0072 | 40,1321 | 40,9895 |
| 27.09.2023 | 40,9895 | 41,0238 | 38,9772 | 38,9772 |
| 28.09.2023 | 39,0572 | 42,03 | 38,92 | 41,3326 |
| 01.10.2023 | 41,424 | 41,7899 | 40,6465 | 41,2296 |
| 02.10.2023 | 44,0194 | 44,2481 | 42,3044 | 42,8875 |
| 03.10.2023 | 44,6026 | 47,1752 | 44,0423 | 45,7344 |
| 04.10.2023 | 47,0036 | 48,2384 | 44,6597 | 46,1918 |
| 05.10.2023 | 45,1628 | 45,643 | 44,111 | 44,191 |
| 08.10.2023 | 42,5445 | 43,3906 | 41,0467 | 41,504 |
| 09.10.2023 | 41,6527 | 44,5568 | 41,6527 | 43,5621 |
| 10.10.2023 | 43,5964 | 43,6993 | 42,0643 | 42,4988 |
| 11.10.2023 | 44,0194 | 44,5797 | 40,9895 | 42,6017 |
| 12.10.2023 | 42,5331 | 42,5559 | 40,6808 | 40,6808 |
| 15.10.2023 | 41,2754 | 41,7327 | 38,3941 | 38,4627 |
| 16.10.2023 | 38,4627 | 41,4697 | 37,9139 | 40,8181 |
| 17.10.2023 | 39,2288 | 39,8461 | 38,3598 | 38,3826 |
| 18.10.2023 | 38,76 | 39,2174 | 36,8392 | 37,2736 |
| 19.10.2023 | 36,9877 | 37,1478 | 35,5814 | 35,8902 |
| 22.10.2023 | 37,1593 | 37,9825 | 35,7987 | 37,5252 |
| 23.10.2023 | 37,9596 | 38,8514 | 37,2965 | 38,074 |
| 24.10.2023 | 38,074 | 38,6799 | 34,3009 | 34,358 |
| 25.10.2023 | 34,358 | 36,6105 | 33,6377 | 35,9016 |
| 26.10.2023 | 35,6729 | 37,2164 | 34,6553 | 36,5876 |
| 29.10.2023 | 36,4732 | 37,5938 | 35,993 | 36,5876 |
| 30.10.2023 | 36,7019 | 37,0106 | 34,5753 | 35,1927 |
| 31.10.2023 | 35,2156 | 35,7872 | 33,4548 | 34,5181 |
| 01.11.2023 | 35,3299 | 35,3299 | 34,1979 | 34,358 |
| 02.11.2023 | 34,5181 | 34,8382 | 33,7864 | 34,5867 |
| 05.11.2023 | 35,2156 | 38,0454 | 35,187 | 38,0454 |
| 06.11.2023 | 38,0454 | 38,0454 | 36,0159 | 36,1588 |
| 07.11.2023 | 36,4161 | 37,1593 | 35,9587 | 36,3875 |
| 08.11.2023 | 36,2446 | 36,8163 | 35,5585 | 36,1874 |
| 09.11.2023 | 36,3303 | 36,4161 | 35,3299 | 35,5585 |
| 12.11.2023 | 35,5585 | 35,7015 | 34,0436 | 34,2723 |
| 13.11.2023 | 34,3009 | 34,9297 | 33,3862 | 34,4724 |
| 14.11.2023 | 34,8725 | 35,187 | 34,2437 | 34,6153 |
| 15.11.2023 | 34,6153 | 35,4156 | 34,3294 | 34,6153 |
| 16.11.2023 | 34,6725 | 34,7582 | 33,8435 | 34,0722 |
| 19.11.2023 | 34,358 | 35,2156 | 34,2437 | 34,5009 |
| 20.11.2023 | 34,6438 | 34,9869 | 34,2151 | 34,358 |
| 21.11.2023 | 34,4152 | 34,5296 | 33,7006 | 33,8149 |
| 22.11.2023 | 33,8149 | 34,3866 | 33,3576 | 33,3576 |
| 23.11.2023 | 33,3576 | 33,7006 | 32,5286 | 33,3862 |
| 26.11.2023 | 34,1008 | 34,4438 | 33,5291 | 33,5862 |
| 27.11.2023 | 34,9297 | 35,1012 | 33,4148 | 33,5291 |
| 28.11.2023 | 33,8435 | 34,0436 | 32,4429 | 32,5001 |
| 29.11.2023 | 32,8431 | 34,3009 | 32,6144 | 34,3009 |
| 30.11.2023 | 35,4443 | 35,53 | 33,3862 | 34,0436 |
| 03.12.2023 | 34,0436 | 35,2727 | 32,8717 | 34,3009 |
| 04.12.2023 | 35,0727 | 36,3017 | 34,6438 | 35,7015 |
| 05.12.2023 | 35,7301 | 35,7301 | 33,5005 | 33,5577 |
| 06.12.2023 | 33,672 | 34,1293 | 32,8717 | 33,8721 |
| 07.12.2023 | 33,9293 | 34,158 | 33,3862 | 33,4719 |
| 10.12.2023 | 33,5291 | 33,5577 | 32,0999 | 32,1285 |
| 11.12.2023 | 32,1285 | 32,7573 | 31,7854 | 32,2142 |
| 12.12.2023 | 32,3572 | 32,4429 | 29,3844 | 29,3844 |
| 13.12.2023 | 29,7274 | 30,4134 | 28,9557 | 30,242 |
| 14.12.2023 | 30,3276 | 31,8141 | 29,9847 | 31,8141 |
| 17.12.2023 | 31,4425 | 31,4996 | 29,4702 | 29,4987 |
| 18.12.2023 | 29,6989 | 30,1562 | 28,9842 | 29,1844 |
| 19.12.2023 | 29,07 | 29,4702 | 28,2296 | 28,2982 |
| 20.12.2023 | 28,2982 | 29,4702 | 27,658 | 29,2415 |
| 21.12.2023 | 29,2415 | 30,0133 | 28,0352 | 28,0695 |
| 24.12.2023 | 28,6126 | 28,9271 | 25,9543 | 26,3202 |
| 25.12.2023 | 26,869 | 28,9271 | 26,0572 | 27,4407 |
| 26.12.2023 | 27,3263 | 28,6984 | 26,8347 | 27,7723 |
| 27.12.2023 | 28,0466 | 29,1271 | 28,0009 | 28,4697 |
| 28.12.2023 | 28,7555 | 31,0137 | 28,5154 | 31,0137 |