CWENE
CW ENERJİ MÜHENDİSLİK TİCARET VE SANAYİ A.Ş.
15:10:00
41.12 ₺
-0.180 (%-0.44)
Previous Close: 41.3·
Volatility: 3.870
Day Low₺40.24
Day High₺41.84
Market Data
Spot Rate
B:41.1
A:41.12
Week over week (WoW)
+13.65%
Month over month (MoM)
+4.31%
Year to date (YTD)
+46.65%
Year over year (YoY)
+220.37%
CWENE: CW ENERJİ MÜHENDİSLİK TİCARET VE SANAYİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 31.0801
CLOSE 30.9588
Low
LOW 11.7881
High
HIGH 48.2384
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/04/2023 | 13.6517 | 13.6517 | 13.6517 | 13.6517 |
| 05/07/2023 | 15.0124 | 15.0124 | 15.0124 | 15.0124 |
| 05/08/2023 | 16.5101 | 16.5101 | 13.5145 | 13.5145 |
| 05/09/2023 | 13.4802 | 13.8233 | 12.4512 | 12.4969 |
| 05/10/2023 | 12.4969 | 13.0915 | 12.4398 | 12.5541 |
| 05/11/2023 | 12.5999 | 12.7256 | 12.4055 | 12.4055 |
| 05/14/2023 | 12.4055 | 13.6289 | 11.7881 | 13.2173 |
| 05/15/2023 | 13.2173 | 14.132 | 13.0114 | 14.0062 |
| 05/16/2023 | 14.0405 | 15.4011 | 14.0405 | 15.4011 |
| 05/17/2023 | 15.4583 | 15.687 | 14.2234 | 14.5207 |
| 05/21/2023 | 14.4635 | 15.6069 | 14.0062 | 15.0467 |
| 05/22/2023 | 14.9781 | 15.9842 | 14.7723 | 15.3782 |
| 05/23/2023 | 15.3668 | 15.687 | 14.738 | 15.2296 |
| 05/24/2023 | 15.3096 | 16.7502 | 15.2982 | 16.2243 |
| 05/25/2023 | 16.27 | 16.9446 | 15.7441 | 16.453 |
| 05/28/2023 | 16.8875 | 18.0651 | 16.8189 | 17.9736 |
| 05/29/2023 | 18.2023 | 18.694 | 17.5163 | 18.2824 |
| 05/30/2023 | 18.4081 | 19.2314 | 17.9966 | 18.2938 |
| 05/31/2023 | 18.431 | 18.6825 | 18.1223 | 18.2023 |
| 06/01/2023 | 18.3281 | 19.0713 | 18.0194 | 18.8197 |
| 06/04/2023 | 19.1513 | 20.1461 | 18.9112 | 19.3685 |
| 06/05/2023 | 19.7344 | 19.9974 | 18.8197 | 19.5858 |
| 06/06/2023 | 19.7002 | 20.0317 | 19.3114 | 19.3571 |
| 06/07/2023 | 19.3685 | 19.7002 | 18.9341 | 19.1398 |
| 06/08/2023 | 19.2428 | 19.3228 | 17.8936 | 18.088 |
| 06/11/2023 | 18.088 | 19.0713 | 17.5621 | 18.6368 |
| 06/12/2023 | 18.5796 | 19.117 | 18.3052 | 18.5682 |
| 06/13/2023 | 18.5796 | 19.6201 | 18.5796 | 18.9798 |
| 06/14/2023 | 19.2657 | 19.9288 | 19.1513 | 19.2542 |
| 06/15/2023 | 19.6659 | 21.0378 | 19.6086 | 20.7863 |
| 06/18/2023 | 20.9007 | 21.2894 | 19.4372 | 19.5743 |
| 06/19/2023 | 19.46 | 19.9745 | 19.1971 | 19.6544 |
| 06/20/2023 | 19.8373 | 19.9745 | 18.6482 | 18.694 |
| 06/21/2023 | 18.6825 | 19.7002 | 18.4653 | 19.2085 |
| 06/22/2023 | 19.4372 | 19.7687 | 19.037 | 19.4029 |
| 06/25/2023 | 19.4372 | 19.9745 | 19.2085 | 19.5515 |
| 06/26/2023 | 19.54 | 19.6086 | 19.2657 | 19.3914 |
| 07/02/2023 | 19.4829 | 19.8144 | 19.3914 | 19.4372 |
| 07/03/2023 | 19.5515 | 19.6086 | 19.1971 | 19.2428 |
| 07/04/2023 | 19.2657 | 19.5743 | 19.0941 | 19.2085 |
| 07/05/2023 | 19.3228 | 20.5576 | 19.2314 | 20.2718 |
| 07/06/2023 | 20.409 | 22.0898 | 20.0088 | 21.7811 |
| 07/09/2023 | 21.9868 | 23.7819 | 21.5181 | 23.4275 |
| 07/10/2023 | 23.599 | 24.4679 | 22.7529 | 23.0845 |
| 07/11/2023 | 23.0959 | 24.2964 | 22.3984 | 23.3246 |
| 07/12/2023 | 23.439 | 25.1311 | 23.336 | 24.628 |
| 07/13/2023 | 25.2683 | 25.9429 | 24.2964 | 24.6738 |
| 07/16/2023 | 24.9253 | 25.5084 | 24.1821 | 24.6166 |
| 07/17/2023 | 25.5656 | 25.7256 | 24.2507 | 24.2507 |
| 07/18/2023 | 24.285 | 25.2225 | 23.6676 | 24.9024 |
| 07/19/2023 | 25.154 | 27.3835 | 24.9596 | 27.3835 |
| 07/20/2023 | 27.6694 | 29.5559 | 27.1778 | 28.9271 |
| 07/23/2023 | 29.6131 | 31.8197 | 29.4644 | 31.8197 |
| 07/24/2023 | 32.1285 | 33.0203 | 28.7212 | 28.8356 |
| 07/25/2023 | 28.8356 | 31.0423 | 27.4407 | 30.0247 |
| 07/26/2023 | 30.5964 | 31.0994 | 29.4301 | 30.1276 |
| 07/27/2023 | 30.242 | 31.1109 | 29.5217 | 29.7388 |
| 07/30/2023 | 31.0994 | 32.7116 | 31.0994 | 32.7116 |
| 07/31/2023 | 33.0775 | 35.8902 | 31.877 | 34.1408 |
| 08/01/2023 | 34.1293 | 37.548 | 33.3862 | 37.2736 |
| 08/02/2023 | 37.7309 | 40.475 | 37.7081 | 39.446 |
| 08/03/2023 | 39.8805 | 40.7037 | 37.891 | 38.8171 |
| 08/06/2023 | 38.9315 | 39.2174 | 35.57 | 36.6562 |
| 08/07/2023 | 36.6562 | 40.3149 | 35.6501 | 40.3149 |
| 08/08/2023 | 40.9095 | 43.6536 | 40.5894 | 41.161 |
| 08/09/2023 | 42.3044 | 43.2191 | 38.074 | 40.2235 |
| 08/10/2023 | 40.2235 | 41.5612 | 38.6456 | 40.555 |
| 08/13/2023 | 40.6351 | 43.2305 | 39.6976 | 42.0757 |
| 08/14/2023 | 42.1214 | 42.3044 | 39.4917 | 40.2578 |
| 08/15/2023 | 40.1092 | 40.1092 | 37.1593 | 38.1883 |
| 08/16/2023 | 38.1883 | 39.9834 | 37.3079 | 38.943 |
| 08/17/2023 | 37.5022 | 38.8743 | 36.0159 | 36.8163 |
| 08/20/2023 | 36.8163 | 37.7653 | 35.4557 | 36.7705 |
| 08/21/2023 | 37.045 | 37.7309 | 35.2727 | 35.307 |
| 08/22/2023 | 35.2727 | 38.3141 | 33.6148 | 35.6844 |
| 08/23/2023 | 35.6958 | 36.4618 | 32.803 | 33.329 |
| 08/24/2023 | 34.4037 | 36.5532 | 33.3405 | 35.8673 |
| 08/27/2023 | 36.8277 | 39.1258 | 36.8163 | 38.0854 |
| 08/28/2023 | 38.4627 | 38.6685 | 36.7134 | 37.5595 |
| 08/30/2023 | 37.9825 | 38.9772 | 36.8506 | 38.9772 |
| 08/31/2023 | 38.9772 | 40.212 | 37.8681 | 39.789 |
| 09/03/2023 | 40.738 | 43.7679 | 40.7037 | 43.7679 |
| 09/04/2023 | 45.3572 | 47.2552 | 44.0194 | 44.5912 |
| 09/05/2023 | 44.7055 | 45.9631 | 42.9904 | 43.3563 |
| 09/06/2023 | 43.2191 | 43.2191 | 41.2754 | 42.1329 |
| 09/07/2023 | 42.1329 | 42.4531 | 40.5207 | 41.2754 |
| 09/10/2023 | 42.3044 | 42.8532 | 39.446 | 40.0519 |
| 09/11/2023 | 40.0748 | 42.6588 | 39.7318 | 41.4126 |
| 09/12/2023 | 41.4126 | 41.504 | 39.446 | 39.789 |
| 09/13/2023 | 39.8004 | 40.1892 | 37.0907 | 39.6976 |
| 09/14/2023 | 39.6976 | 39.7204 | 38.074 | 39.1372 |
| 09/17/2023 | 39.1372 | 39.1372 | 36.2217 | 36.2217 |
| 09/18/2023 | 36.0159 | 38.8286 | 35.4671 | 38.1425 |
| 09/19/2023 | 38.1883 | 38.9315 | 36.7705 | 36.9877 |
| 09/20/2023 | 36.9877 | 40.6808 | 36.2446 | 40.0062 |
| 09/21/2023 | 41.3897 | 43.4478 | 40.8409 | 41.7899 |
| 09/24/2023 | 42.1557 | 44.271 | 42.1557 | 42.9218 |
| 09/25/2023 | 42.9333 | 42.9904 | 40.475 | 40.6465 |
| 09/26/2023 | 40.7608 | 42.0072 | 40.1321 | 40.9895 |
| 09/27/2023 | 40.9895 | 41.0238 | 38.9772 | 38.9772 |
| 09/28/2023 | 39.0572 | 42.03 | 38.92 | 41.3326 |
| 10/01/2023 | 41.424 | 41.7899 | 40.6465 | 41.2296 |
| 10/02/2023 | 44.0194 | 44.2481 | 42.3044 | 42.8875 |
| 10/03/2023 | 44.6026 | 47.1752 | 44.0423 | 45.7344 |
| 10/04/2023 | 47.0036 | 48.2384 | 44.6597 | 46.1918 |
| 10/05/2023 | 45.1628 | 45.643 | 44.111 | 44.191 |
| 10/08/2023 | 42.5445 | 43.3906 | 41.0467 | 41.504 |
| 10/09/2023 | 41.6527 | 44.5568 | 41.6527 | 43.5621 |
| 10/10/2023 | 43.5964 | 43.6993 | 42.0643 | 42.4988 |
| 10/11/2023 | 44.0194 | 44.5797 | 40.9895 | 42.6017 |
| 10/12/2023 | 42.5331 | 42.5559 | 40.6808 | 40.6808 |
| 10/15/2023 | 41.2754 | 41.7327 | 38.3941 | 38.4627 |
| 10/16/2023 | 38.4627 | 41.4697 | 37.9139 | 40.8181 |
| 10/17/2023 | 39.2288 | 39.8461 | 38.3598 | 38.3826 |
| 10/18/2023 | 38.76 | 39.2174 | 36.8392 | 37.2736 |
| 10/19/2023 | 36.9877 | 37.1478 | 35.5814 | 35.8902 |
| 10/22/2023 | 37.1593 | 37.9825 | 35.7987 | 37.5252 |
| 10/23/2023 | 37.9596 | 38.8514 | 37.2965 | 38.074 |
| 10/24/2023 | 38.074 | 38.6799 | 34.3009 | 34.358 |
| 10/25/2023 | 34.358 | 36.6105 | 33.6377 | 35.9016 |
| 10/26/2023 | 35.6729 | 37.2164 | 34.6553 | 36.5876 |
| 10/29/2023 | 36.4732 | 37.5938 | 35.993 | 36.5876 |
| 10/30/2023 | 36.7019 | 37.0106 | 34.5753 | 35.1927 |
| 10/31/2023 | 35.2156 | 35.7872 | 33.4548 | 34.5181 |
| 11/01/2023 | 35.3299 | 35.3299 | 34.1979 | 34.358 |
| 11/02/2023 | 34.5181 | 34.8382 | 33.7864 | 34.5867 |
| 11/05/2023 | 35.2156 | 38.0454 | 35.187 | 38.0454 |
| 11/06/2023 | 38.0454 | 38.0454 | 36.0159 | 36.1588 |
| 11/07/2023 | 36.4161 | 37.1593 | 35.9587 | 36.3875 |
| 11/08/2023 | 36.2446 | 36.8163 | 35.5585 | 36.1874 |
| 11/09/2023 | 36.3303 | 36.4161 | 35.3299 | 35.5585 |
| 11/12/2023 | 35.5585 | 35.7015 | 34.0436 | 34.2723 |
| 11/13/2023 | 34.3009 | 34.9297 | 33.3862 | 34.4724 |
| 11/14/2023 | 34.8725 | 35.187 | 34.2437 | 34.6153 |
| 11/15/2023 | 34.6153 | 35.4156 | 34.3294 | 34.6153 |
| 11/16/2023 | 34.6725 | 34.7582 | 33.8435 | 34.0722 |
| 11/19/2023 | 34.358 | 35.2156 | 34.2437 | 34.5009 |
| 11/20/2023 | 34.6438 | 34.9869 | 34.2151 | 34.358 |
| 11/21/2023 | 34.4152 | 34.5296 | 33.7006 | 33.8149 |
| 11/22/2023 | 33.8149 | 34.3866 | 33.3576 | 33.3576 |
| 11/23/2023 | 33.3576 | 33.7006 | 32.5286 | 33.3862 |
| 11/26/2023 | 34.1008 | 34.4438 | 33.5291 | 33.5862 |
| 11/27/2023 | 34.9297 | 35.1012 | 33.4148 | 33.5291 |
| 11/28/2023 | 33.8435 | 34.0436 | 32.4429 | 32.5001 |
| 11/29/2023 | 32.8431 | 34.3009 | 32.6144 | 34.3009 |
| 11/30/2023 | 35.4443 | 35.53 | 33.3862 | 34.0436 |
| 12/03/2023 | 34.0436 | 35.2727 | 32.8717 | 34.3009 |
| 12/04/2023 | 35.0727 | 36.3017 | 34.6438 | 35.7015 |
| 12/05/2023 | 35.7301 | 35.7301 | 33.5005 | 33.5577 |
| 12/06/2023 | 33.672 | 34.1293 | 32.8717 | 33.8721 |
| 12/07/2023 | 33.9293 | 34.158 | 33.3862 | 33.4719 |
| 12/10/2023 | 33.5291 | 33.5577 | 32.0999 | 32.1285 |
| 12/11/2023 | 32.1285 | 32.7573 | 31.7854 | 32.2142 |
| 12/12/2023 | 32.3572 | 32.4429 | 29.3844 | 29.3844 |
| 12/13/2023 | 29.7274 | 30.4134 | 28.9557 | 30.242 |
| 12/14/2023 | 30.3276 | 31.8141 | 29.9847 | 31.8141 |
| 12/17/2023 | 31.4425 | 31.4996 | 29.4702 | 29.4987 |
| 12/18/2023 | 29.6989 | 30.1562 | 28.9842 | 29.1844 |
| 12/19/2023 | 29.07 | 29.4702 | 28.2296 | 28.2982 |
| 12/20/2023 | 28.2982 | 29.4702 | 27.658 | 29.2415 |
| 12/21/2023 | 29.2415 | 30.0133 | 28.0352 | 28.0695 |
| 12/24/2023 | 28.6126 | 28.9271 | 25.9543 | 26.3202 |
| 12/25/2023 | 26.869 | 28.9271 | 26.0572 | 27.4407 |
| 12/26/2023 | 27.3263 | 28.6984 | 26.8347 | 27.7723 |
| 12/27/2023 | 28.0466 | 29.1271 | 28.0009 | 28.4697 |
| 12/28/2023 | 28.7555 | 31.0137 | 28.5154 | 31.0137 |