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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 27,2409
KAPANIŞ 27,0773
En Düşük
DÜŞÜK 17,5705
En Yüksek
YÜKSEK 42,8761
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 31,0137 | 33,5577 | 30,5278 | 32,4143 |
| 02.01.2024 | 32,4143 | 33,3004 | 31,3281 | 31,3281 |
| 03.01.2024 | 32,0999 | 32,4143 | 30,9851 | 31,5568 |
| 04.01.2024 | 32,2714 | 32,8145 | 31,5568 | 32,2142 |
| 07.01.2024 | 35,4156 | 35,4156 | 33,7864 | 34,1293 |
| 08.01.2024 | 34,4152 | 37,1593 | 33,2433 | 36,1588 |
| 09.01.2024 | 35,7872 | 36,8448 | 34,9869 | 35,4443 |
| 10.01.2024 | 35,7015 | 36,216 | 34,5867 | 34,7582 |
| 11.01.2024 | 34,0151 | 35,0154 | 33,1861 | 34,3294 |
| 14.01.2024 | 34,2723 | 36,1874 | 34,158 | 35,187 |
| 15.01.2024 | 35,3585 | 35,387 | 34,5009 | 34,6438 |
| 16.01.2024 | 34,3009 | 35,5872 | 33,7864 | 34,358 |
| 17.01.2024 | 34,8725 | 35,9016 | 34,3294 | 34,8725 |
| 18.01.2024 | 34,8154 | 34,9583 | 34,2151 | 34,3009 |
| 21.01.2024 | 34,3009 | 34,5009 | 33,7578 | 33,8149 |
| 22.01.2024 | 34,1293 | 34,7867 | 33,8149 | 34,1008 |
| 23.01.2024 | 34,3009 | 35,2441 | 33,6148 | 34,7011 |
| 24.01.2024 | 34,8725 | 35,6729 | 34,7011 | 35,0727 |
| 25.01.2024 | 35,1298 | 36,9592 | 34,9011 | 36,4732 |
| 28.01.2024 | 37,2736 | 38,8743 | 37,2736 | 37,9311 |
| 29.01.2024 | 38,4169 | 38,8743 | 37,1021 | 37,245 |
| 30.01.2024 | 37,245 | 38,1026 | 36,5876 | 37,9596 |
| 31.01.2024 | 38,8743 | 39,0744 | 38,0168 | 38,4742 |
| 01.02.2024 | 38,76 | 39,103 | 37,8739 | 37,9596 |
| 04.02.2024 | 37,9596 | 38,7314 | 37,588 | 38,6171 |
| 05.02.2024 | 38,9887 | 40,0463 | 38,9887 | 39,446 |
| 06.02.2024 | 39,5032 | 42,8761 | 39,1887 | 41,3897 |
| 07.02.2024 | 41,504 | 41,8471 | 40,475 | 40,9895 |
| 08.02.2024 | 41,0467 | 41,9042 | 40,5036 | 40,8466 |
| 11.02.2024 | 41,9328 | 42,0757 | 40,7608 | 41,1039 |
| 12.02.2024 | 41,161 | 41,2468 | 38,7314 | 39,103 |
| 13.02.2024 | 39,103 | 39,2174 | 37,5309 | 38,5598 |
| 14.02.2024 | 38,6742 | 39,2174 | 38,5313 | 38,6742 |
| 15.02.2024 | 38,7314 | 39,1602 | 37,8453 | 38,5885 |
| 18.02.2024 | 38,8171 | 38,9887 | 37,045 | 37,045 |
| 19.02.2024 | 37,1021 | 38,5027 | 36,4732 | 37,588 |
| 20.02.2024 | 37,7595 | 37,9024 | 36,7019 | 36,8735 |
| 21.02.2024 | 37,0735 | 38,6456 | 36,6448 | 38,1883 |
| 22.02.2024 | 38,1883 | 40,1034 | 37,7882 | 38,0168 |
| 25.02.2024 | 38,3312 | 38,7029 | 37,1593 | 37,1593 |
| 26.02.2024 | 37,1593 | 37,3879 | 35,4728 | 35,5872 |
| 27.02.2024 | 35,5872 | 35,9016 | 34,4152 | 34,4152 |
| 28.02.2024 | 34,8154 | 35,7301 | 34,4724 | 35,3585 |
| 29.02.2024 | 35,4728 | 35,6443 | 34,5296 | 34,7011 |
| 03.03.2024 | 34,9297 | 35,187 | 33,8149 | 34,0436 |
| 04.03.2024 | 34,0436 | 34,4152 | 33,5005 | 33,5862 |
| 05.03.2024 | 33,5862 | 33,8435 | 32,9288 | 32,986 |
| 06.03.2024 | 33,0432 | 33,9293 | 33,0432 | 33,8435 |
| 07.03.2024 | 33,8435 | 34,0151 | 32,9288 | 33,1575 |
| 10.03.2024 | 33,9007 | 33,9578 | 32,3572 | 32,3572 |
| 11.03.2024 | 32,3857 | 32,8717 | 32,0141 | 32,0713 |
| 12.03.2024 | 32,5286 | 32,9574 | 32,0999 | 32,3286 |
| 13.03.2024 | 32,4429 | 33,2146 | 32,2999 | 32,4429 |
| 14.03.2024 | 32,5001 | 33,3004 | 32,2428 | 33,3004 |
| 17.03.2024 | 33,3862 | 33,4719 | 31,2423 | 31,2423 |
| 18.03.2024 | 31,3567 | 31,8426 | 31,2423 | 31,5283 |
| 19.03.2024 | 31,4996 | 32,2142 | 31,4425 | 31,471 |
| 20.03.2024 | 31,6139 | 32,1285 | 30,6993 | 30,8136 |
| 21.03.2024 | 30,8422 | 31,6997 | 30,8422 | 31,0994 |
| 24.03.2024 | 31,0994 | 32,1285 | 30,7565 | 30,8136 |
| 25.03.2024 | 30,8136 | 31,0423 | 29,8704 | 30,0418 |
| 26.03.2024 | 30,099 | 30,442 | 29,6417 | 29,9275 |
| 27.03.2024 | 30,0418 | 30,5563 | 29,8131 | 30,0418 |
| 28.03.2024 | 30,2991 | 32,4143 | 30,242 | 32,2428 |
| 31.03.2024 | 33,7291 | 34,7582 | 32,2999 | 32,7001 |
| 01.04.2024 | 32,7573 | 33,2146 | 31,0994 | 31,0994 |
| 02.04.2024 | 30,4134 | 31,0994 | 30,1276 | 30,2991 |
| 03.04.2024 | 30,3849 | 30,9851 | 29,9847 | 30,099 |
| 04.04.2024 | 30,5563 | 31,7283 | 30,4992 | 31,6139 |
| 07.04.2024 | 32,0141 | 33,3862 | 32,0141 | 33,0717 |
| 08.04.2024 | 33,0717 | 33,4433 | 32,5572 | 33,3862 |
| 14.04.2024 | 32,7001 | 33,672 | 32,2714 | 32,8431 |
| 15.04.2024 | 34,4724 | 35,6157 | 33,9578 | 34,1865 |
| 16.04.2024 | 34,2151 | 35,044 | 33,3862 | 33,7578 |
| 17.04.2024 | 34,0151 | 34,2723 | 32,986 | 33,2433 |
| 18.04.2024 | 32,9574 | 34,9011 | 31,4139 | 34,9011 |
| 21.04.2024 | 35,53 | 36,1017 | 34,7867 | 34,8725 |
| 23.04.2024 | 34,9297 | 35,4443 | 34,2151 | 34,2437 |
| 24.04.2024 | 34,2723 | 34,9869 | 34,0436 | 34,158 |
| 25.04.2024 | 34,3009 | 34,5296 | 33,7864 | 34,2723 |
| 28.04.2024 | 34,4724 | 34,7582 | 33,3576 | 33,4433 |
| 29.04.2024 | 33,4148 | 33,4148 | 32,5859 | 32,7859 |
| 01.05.2024 | 33,0432 | 35,53 | 33,0146 | 34,9583 |
| 02.05.2024 | 34,9869 | 35,7587 | 34,4724 | 34,9869 |
| 05.05.2024 | 35,1012 | 35,187 | 33,6148 | 33,7864 |
| 06.05.2024 | 31,4425 | 31,9856 | 31,2138 | 31,471 |
| 07.05.2024 | 31,5854 | 31,957 | 30,928 | 30,928 |
| 08.05.2024 | 31,0423 | 31,1852 | 29,8131 | 29,8989 |
| 09.05.2024 | 29,9847 | 30,5278 | 29,3844 | 29,8704 |
| 12.05.2024 | 29,9275 | 30,0133 | 28,3325 | 28,3325 |
| 13.05.2024 | 28,344 | 29,2415 | 28,3325 | 29,0128 |
| 14.05.2024 | 29,0128 | 29,7274 | 28,8699 | 29,27 |
| 15.05.2024 | 29,3273 | 29,7846 | 28,8413 | 29,7846 |
| 16.05.2024 | 29,8418 | 30,099 | 29,3844 | 29,5845 |
| 19.05.2024 | 29,7274 | 29,7274 | 28,727 | 28,7555 |
| 20.05.2024 | 28,7555 | 28,8127 | 27,9324 | 28,1267 |
| 21.05.2024 | 28,1496 | 28,8984 | 28,1496 | 28,3325 |
| 22.05.2024 | 28,3554 | 28,6698 | 27,4521 | 27,4521 |
| 23.05.2024 | 27,4521 | 27,5664 | 26,869 | 26,9262 |
| 26.05.2024 | 26,9377 | 27,3721 | 26,4689 | 26,4689 |
| 27.05.2024 | 26,3088 | 26,6289 | 26,2173 | 26,4917 |
| 28.05.2024 | 26,6175 | 27,0405 | 26,1944 | 26,1944 |
| 29.05.2024 | 26,1944 | 26,4689 | 25,7829 | 25,84 |
| 30.05.2024 | 25,9086 | 26,9948 | 25,9086 | 26,9948 |
| 02.06.2024 | 26,9948 | 27,2806 | 26,103 | 26,103 |
| 03.06.2024 | 26,0687 | 26,2516 | 25,6913 | 25,737 |
| 04.06.2024 | 25,9429 | 25,9543 | 25,074 | 25,2683 |
| 05.06.2024 | 25,2683 | 26,0115 | 25,2683 | 25,3941 |
| 06.06.2024 | 25,4284 | 25,6685 | 24,6738 | 24,6852 |
| 09.06.2024 | 24,708 | 24,891 | 23,8963 | 23,8963 |
| 10.06.2024 | 23,9077 | 24,1021 | 23,6905 | 23,8162 |
| 11.06.2024 | 23,7819 | 23,9877 | 23,153 | 23,4504 |
| 12.06.2024 | 23,5875 | 23,9306 | 23,2674 | 23,7362 |
| 13.06.2024 | 23,4275 | 23,7362 | 22,307 | 23,1188 |
| 19.06.2024 | 23,1188 | 23,7019 | 22,8786 | 23,7019 |
| 20.06.2024 | 23,7019 | 25,6456 | 23,5075 | 25,5999 |
| 23.06.2024 | 25,8514 | 27,5207 | 25,84 | 26,8233 |
| 24.06.2024 | 26,8461 | 27,1091 | 25,1883 | 25,3826 |
| 25.06.2024 | 25,3941 | 25,4398 | 23,8276 | 23,8276 |
| 26.06.2024 | 23,8048 | 24,1364 | 23,6218 | 23,8849 |
| 27.06.2024 | 24,2278 | 24,7881 | 23,7819 | 23,7819 |
| 30.06.2024 | 23,8391 | 24,1936 | 22,65 | 22,8672 |
| 01.07.2024 | 22,8215 | 23,2331 | 22,387 | 22,9473 |
| 02.07.2024 | 23,153 | 23,3474 | 22,8672 | 23,2789 |
| 03.07.2024 | 23,2903 | 23,5532 | 23,073 | 23,2674 |
| 04.07.2024 | 23,3131 | 23,3817 | 22,8901 | 23,0159 |
| 07.07.2024 | 23,0159 | 23,1874 | 22,8672 | 22,993 |
| 08.07.2024 | 22,993 | 23,3246 | 22,9129 | 23,0159 |
| 09.07.2024 | 23,153 | 23,2331 | 22,49 | 22,49 |
| 10.07.2024 | 22,6271 | 24,0906 | 22,5585 | 23,5875 |
| 11.07.2024 | 23,7476 | 23,8391 | 23,0616 | 23,5647 |
| 15.07.2024 | 23,5647 | 23,7819 | 23,0045 | 23,0388 |
| 16.07.2024 | 23,0502 | 23,3932 | 22,8672 | 23,073 |
| 17.07.2024 | 25,3598 | 25,3712 | 24,3765 | 24,7195 |
| 18.07.2024 | 24,7538 | 24,8682 | 23,7819 | 23,7819 |
| 21.07.2024 | 25,0396 | 26,1601 | 25,0396 | 26,1601 |
| 22.07.2024 | 27,3263 | 28,7555 | 26,9033 | 28,7555 |
| 23.07.2024 | 29,7274 | 31,271 | 27,2921 | 27,4407 |
| 24.07.2024 | 27,4407 | 29,5273 | 26,8804 | 27,6465 |
| 25.07.2024 | 28,1153 | 28,9557 | 27,6808 | 27,8294 |
| 28.07.2024 | 27,6007 | 28,4697 | 26,9834 | 26,9948 |
| 29.07.2024 | 27,0405 | 29,0414 | 26,7776 | 28,0809 |
| 30.07.2024 | 27,8981 | 27,8981 | 26,9719 | 27,212 |
| 31.07.2024 | 27,3721 | 27,9666 | 27,3378 | 27,4979 |
| 01.08.2024 | 27,2006 | 27,2235 | 26,2173 | 26,5603 |
| 04.08.2024 | 24,8796 | 25,7256 | 24,0906 | 24,3765 |
| 05.08.2024 | 25,074 | 25,6456 | 24,2964 | 24,3994 |
| 06.08.2024 | 24,5594 | 24,811 | 24,0335 | 24,4794 |
| 07.08.2024 | 24,4679 | 25,1768 | 24,2621 | 24,7195 |
| 08.08.2024 | 24,7309 | 24,971 | 23,8963 | 24,125 |
| 11.08.2024 | 24,1364 | 24,4108 | 22,9588 | 23,1988 |
| 12.08.2024 | 23,2789 | 23,8391 | 22,7644 | 23,176 |
| 13.08.2024 | 23,3131 | 24,1707 | 23,0502 | 23,1874 |
| 14.08.2024 | 23,439 | 24,1364 | 23,3131 | 23,7705 |
| 15.08.2024 | 23,8849 | 23,9077 | 23,153 | 23,1988 |
| 18.08.2024 | 23,2331 | 25,5084 | 23,0616 | 25,5084 |
| 19.08.2024 | 26,3431 | 26,4116 | 24,6623 | 24,891 |
| 20.08.2024 | 24,891 | 25,5542 | 24,3537 | 24,3537 |
| 21.08.2024 | 24,5251 | 25,1311 | 24,2736 | 24,3537 |
| 22.08.2024 | 24,3765 | 24,9024 | 23,7819 | 24,1707 |
| 25.08.2024 | 24,3765 | 24,8224 | 23,5532 | 23,5532 |
| 26.08.2024 | 23,6448 | 24,0449 | 23,4732 | 23,6676 |
| 27.08.2024 | 23,6676 | 23,7705 | 23,3932 | 23,4504 |
| 28.08.2024 | 23,5269 | 24,2843 | 23,3662 | 24,1122 |
| 01.09.2024 | 24,1237 | 24,6745 | 23,9973 | 24,3876 |
| 02.09.2024 | 24,3876 | 24,7089 | 24,181 | 24,2728 |
| 03.09.2024 | 24,1581 | 24,1581 | 23,6531 | 23,7908 |
| 04.09.2024 | 23,8482 | 24,0433 | 23,7334 | 23,8023 |
| 05.09.2024 | 23,8252 | 24,204 | 23,699 | 23,9514 |
| 08.09.2024 | 24,1351 | 24,1696 | 23,1022 | 23,1137 |
| 09.09.2024 | 23,1251 | 23,2284 | 22,5169 | 22,6547 |
| 10.09.2024 | 22,6088 | 22,8268 | 21,1971 | 21,702 |
| 11.09.2024 | 21,9316 | 21,9661 | 20,8528 | 21,1168 |
| 12.09.2024 | 21,1742 | 21,4725 | 21,0939 | 21,4496 |
| 15.09.2024 | 21,4496 | 21,8972 | 21,1398 | 21,2889 |
| 16.09.2024 | 21,3234 | 21,725 | 21,1857 | 21,5873 |
| 17.09.2024 | 21,5873 | 21,6332 | 21,2086 | 21,3807 |
| 18.09.2024 | 21,4496 | 21,9546 | 21,4266 | 21,9316 |
| 19.09.2024 | 21,9316 | 22,0349 | 21,4266 | 21,507 |
| 22.09.2024 | 21,507 | 21,6102 | 20,9791 | 20,9791 |
| 23.09.2024 | 20,9905 | 21,048 | 20,6921 | 20,7036 |
| 24.09.2024 | 20,738 | 21,1053 | 20,4282 | 20,4971 |
| 25.09.2024 | 20,5544 | 20,7495 | 19,9691 | 20,0724 |
| 26.09.2024 | 20,1642 | 21,0824 | 19,8773 | 20,2561 |
| 29.09.2024 | 20,3823 | 20,8643 | 19,9806 | 20,038 |
| 30.09.2024 | 20,038 | 20,1527 | 19,0395 | 19,2117 |
| 01.10.2024 | 19,2117 | 19,3838 | 18,4542 | 18,4657 |
| 02.10.2024 | 18,546 | 19,1772 | 18,4657 | 18,6493 |
| 03.10.2024 | 18,7871 | 18,9363 | 18,3968 | 18,8215 |
| 06.10.2024 | 19,1658 | 19,4757 | 18,9477 | 19,0625 |
| 07.10.2024 | 19,0625 | 19,3608 | 18,6837 | 18,8215 |
| 08.10.2024 | 18,81 | 18,9707 | 18,5575 | 18,9477 |
| 09.10.2024 | 18,9477 | 19,4872 | 18,5345 | 18,6263 |
| 10.10.2024 | 18,569 | 18,7067 | 18,2477 | 18,3739 |
| 13.10.2024 | 18,3739 | 18,4427 | 17,5705 | 17,5705 |
| 14.10.2024 | 17,5935 | 18,0755 | 17,5935 | 18,0182 |
| 15.10.2024 | 18,0182 | 18,2591 | 17,7427 | 18,087 |
| 16.10.2024 | 18,0296 | 18,3509 | 17,9837 | 18,3509 |
| 17.10.2024 | 18,3854 | 18,5231 | 17,8689 | 17,8804 |
| 20.10.2024 | 17,8918 | 18,0755 | 17,6853 | 17,7886 |
| 21.10.2024 | 17,8345 | 19,5675 | 17,7197 | 19,5675 |
| 22.10.2024 | 19,6249 | 20,8184 | 19,1313 | 19,1658 |
| 23.10.2024 | 19,5101 | 20,2216 | 19,5101 | 19,7281 |
| 24.10.2024 | 19,797 | 19,9232 | 19,2346 | 19,5331 |
| 27.10.2024 | 19,5675 | 21,3807 | 19,4757 | 20,7495 |
| 29.10.2024 | 20,761 | 22,207 | 20,761 | 21,5529 |
| 30.10.2024 | 21,5873 | 22,012 | 20,8872 | 21,048 |
| 31.10.2024 | 21,1053 | 21,507 | 20,7954 | 21,1512 |
| 03.11.2024 | 21,1053 | 21,1398 | 20,1068 | 20,1642 |
| 04.11.2024 | 20,2216 | 20,302 | 19,6593 | 19,7167 |
| 05.11.2024 | 19,7167 | 21,4266 | 19,6134 | 20,7954 |
| 06.11.2024 | 20,6577 | 20,6577 | 19,9232 | 20,2561 |
| 07.11.2024 | 20,2561 | 20,5659 | 20,0724 | 20,3938 |
| 10.11.2024 | 20,4856 | 21,3004 | 20,4741 | 21,2086 |
| 11.11.2024 | 21,2086 | 21,4152 | 20,2446 | 21,3463 |
| 12.11.2024 | 21,2775 | 21,3463 | 20,7725 | 20,8987 |
| 13.11.2024 | 20,9216 | 21,7595 | 20,9216 | 21,5643 |
| 14.11.2024 | 21,6791 | 21,8398 | 21,3578 | 21,5414 |
| 17.11.2024 | 21,5643 | 23,5842 | 21,5643 | 23,1825 |
| 18.11.2024 | 23,2169 | 24,2843 | 22,7924 | 23,0792 |
| 19.11.2024 | 23,194 | 23,8711 | 22,4595 | 22,735 |
| 20.11.2024 | 22,9415 | 23,4236 | 22,7694 | 23,0104 |
| 21.11.2024 | 23,0104 | 24,6286 | 22,448 | 24,445 |
| 24.11.2024 | 24,204 | 25,2368 | 23,6301 | 24,1007 |
| 25.11.2024 | 24,1581 | 24,2843 | 23,8137 | 23,8941 |
| 26.11.2024 | 23,9973 | 24,1007 | 23,5498 | 23,5728 |
| 27.11.2024 | 23,5842 | 23,676 | 23,0448 | 23,2169 |
| 28.11.2024 | 23,9629 | 24,7892 | 23,8137 | 23,8826 |
| 01.12.2024 | 23,8826 | 24,0663 | 23,7105 | 23,7793 |
| 02.12.2024 | 24,1466 | 24,5712 | 23,8711 | 24,2614 |
| 03.12.2024 | 24,4276 | 24,7429 | 23,5002 | 23,5002 |
| 04.12.2024 | 23,5929 | 23,7969 | 23,055 | 23,1849 |
| 05.12.2024 | 23,3703 | 23,426 | 22,851 | 22,9066 |
| 08.12.2024 | 22,9994 | 23,7042 | 22,7768 | 23,3147 |
| 09.12.2024 | 23,426 | 23,4445 | 22,4615 | 22,9994 |
| 10.12.2024 | 22,9994 | 23,0179 | 22,0905 | 22,4986 |
| 11.12.2024 | 22,5728 | 22,6099 | 21,1631 | 21,5712 |
| 12.12.2024 | 21,5897 | 21,7938 | 21,3115 | 21,7381 |
| 15.12.2024 | 21,7938 | 22,2018 | 21,6825 | 21,701 |
| 16.12.2024 | 21,8123 | 21,8865 | 21,3857 | 21,5712 |
| 17.12.2024 | 21,6083 | 21,6454 | 20,9591 | 21,1631 |
| 18.12.2024 | 21,0519 | 21,0704 | 20,2172 | 20,4027 |
| 19.12.2024 | 20,4027 | 20,9591 | 20,2172 | 20,3841 |
| 22.12.2024 | 20,4583 | 20,8107 | 19,7535 | 19,7535 |
| 23.12.2024 | 19,8091 | 20,2172 | 19,5866 | 19,9575 |
| 24.12.2024 | 20,5696 | 20,7551 | 19,5495 | 19,6051 |
| 25.12.2024 | 19,6422 | 19,7164 | 19,3825 | 19,4196 |
| 26.12.2024 | 19,4382 | 19,8091 | 19,3825 | 19,6237 |
| 29.12.2024 | 19,6608 | 19,9204 | 19,5866 | 19,6422 |
| 30.12.2024 | 19,6608 | 19,8277 | 19,4938 | 19,5124 |