Consus Enerji Isletmeciligi ve Hizmetleri A.S. (IST:CONSE)
Turkey · Delayed Price · Currency is TRY 3.130
-0.090 (-2.80%)
At close: Mar 27, 2026
IST:CONSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.22 | 3.26 | 3.12 | 3.13 | 3.13 | -2.80% | 10,519,390 |
| Mar 26, 2026 | 3.35 | 3.42 | 3.21 | 3.22 | 3.22 | -4.17% | 9,395,150 |
| Mar 25, 2026 | 3.37 | 3.39 | 3.31 | 3.36 | 3.36 | 0.30% | 9,347,868 |
| Mar 24, 2026 | 3.41 | 3.44 | 3.32 | 3.35 | 3.35 | -1.76% | 8,523,751 |
| Mar 23, 2026 | 3.47 | 3.47 | 3.30 | 3.41 | 3.41 | -1.73% | 14,047,970 |
| Mar 19, 2026 | 3.43 | 3.48 | 3.39 | 3.47 | 3.47 | 0.58% | 3,629,716 |
| Mar 18, 2026 | 3.63 | 3.65 | 3.45 | 3.45 | 3.45 | -3.90% | 14,064,290 |
| Mar 17, 2026 | 3.43 | 3.63 | 3.43 | 3.59 | 3.59 | 4.66% | 19,531,160 |
| Mar 16, 2026 | 3.33 | 3.49 | 3.32 | 3.43 | 3.43 | 3.00% | 9,958,407 |
| Mar 13, 2026 | 3.31 | 3.38 | 3.29 | 3.33 | 3.33 | 1.52% | 10,846,950 |
| Mar 12, 2026 | 3.23 | 3.39 | 3.19 | 3.28 | 3.28 | 0.92% | 12,646,300 |
| Mar 11, 2026 | 3.30 | 3.32 | 3.23 | 3.25 | 3.25 | -1.52% | 5,564,626 |
| Mar 10, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | 3.77% | 7,114,355 |
| Mar 9, 2026 | 3.10 | 3.23 | 3.10 | 3.18 | 3.18 | 1.92% | 11,595,622 |
| Mar 6, 2026 | 3.22 | 3.24 | 3.10 | 3.12 | 3.12 | -2.50% | 6,332,953 |
| Mar 5, 2026 | 3.17 | 3.24 | 3.16 | 3.20 | 3.20 | 1.59% | 7,099,354 |
| Mar 4, 2026 | 3.12 | 3.25 | 3.12 | 3.15 | 3.15 | 0.96% | 8,483,047 |
| Mar 3, 2026 | 3.14 | 3.27 | 3.08 | 3.12 | 3.12 | 0.32% | 13,807,670 |
| Mar 2, 2026 | 3.07 | 3.18 | 3.04 | 3.11 | 3.11 | -6.33% | 11,840,260 |
| Feb 27, 2026 | 3.43 | 3.55 | 3.32 | 3.32 | 3.32 | -2.92% | 10,083,620 |
| Feb 26, 2026 | 3.36 | 3.51 | 3.34 | 3.42 | 3.42 | 1.79% | 13,567,090 |
| Feb 25, 2026 | 3.51 | 3.54 | 3.36 | 3.36 | 3.36 | -5.08% | 11,711,890 |
| Feb 24, 2026 | 3.68 | 3.68 | 3.51 | 3.54 | 3.54 | -4.32% | 13,000,410 |
| Feb 23, 2026 | 3.71 | 3.75 | 3.65 | 3.70 | 3.70 | 1.93% | 7,266,517 |
| Feb 20, 2026 | 3.54 | 3.64 | 3.44 | 3.63 | 3.63 | 3.12% | 16,714,550 |
| Feb 19, 2026 | 3.82 | 3.84 | 3.49 | 3.52 | 3.52 | -7.37% | 18,910,440 |
| Feb 18, 2026 | 3.90 | 3.95 | 3.80 | 3.80 | 3.80 | -3.55% | 15,074,508 |
| Feb 17, 2026 | 3.85 | 3.94 | 3.81 | 3.94 | 3.94 | 2.87% | 13,264,110 |
| Feb 16, 2026 | 3.80 | 3.83 | 3.73 | 3.83 | 3.83 | 0.52% | 11,183,680 |
| Feb 13, 2026 | 3.72 | 3.85 | 3.67 | 3.81 | 3.81 | 2.70% | 14,334,100 |
| Feb 12, 2026 | 3.67 | 3.73 | 3.62 | 3.71 | 3.71 | 1.09% | 11,138,820 |
| Feb 11, 2026 | 3.56 | 3.74 | 3.56 | 3.67 | 3.67 | 3.09% | 23,142,240 |
| Feb 10, 2026 | 3.56 | 3.64 | 3.52 | 3.56 | 3.56 | - | 19,094,270 |
| Feb 9, 2026 | 3.37 | 3.58 | 3.31 | 3.56 | 3.56 | 7.88% | 46,188,810 |
| Feb 6, 2026 | 3.21 | 3.32 | 3.14 | 3.30 | 3.30 | 3.12% | 8,683,059 |
| Feb 5, 2026 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -2.14% | 6,435,626 |
| Feb 4, 2026 | 3.28 | 3.34 | 3.26 | 3.27 | 3.27 | - | 11,909,450 |
| Feb 3, 2026 | 3.30 | 3.31 | 3.22 | 3.27 | 3.27 | -0.61% | 18,829,980 |
| Feb 2, 2026 | 3.17 | 3.32 | 3.14 | 3.29 | 3.29 | 3.13% | 14,040,790 |
| Jan 30, 2026 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -2.45% | 9,719,104 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.30% | 11,941,410 |
| Jan 28, 2026 | 3.30 | 3.42 | 3.27 | 3.28 | 3.28 | -0.61% | 17,158,810 |
| Jan 27, 2026 | 3.48 | 3.51 | 3.29 | 3.30 | 3.30 | -3.23% | 27,398,350 |
| Jan 26, 2026 | 3.11 | 3.41 | 3.08 | 3.41 | 3.41 | 10.00% | 42,943,690 |
| Jan 23, 2026 | 3.10 | 3.12 | 3.05 | 3.10 | 3.10 | - | 11,735,260 |
| Jan 22, 2026 | 3.05 | 3.14 | 3.04 | 3.10 | 3.10 | 1.97% | 8,692,554 |
| Jan 21, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -1.94% | 7,441,976 |
| Jan 20, 2026 | 3.10 | 3.11 | 3.07 | 3.10 | 3.10 | - | 6,060,023 |
| Jan 19, 2026 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | 0.98% | 9,653,474 |
| Jan 16, 2026 | 3.07 | 3.11 | 3.04 | 3.07 | 3.07 | 0.33% | 8,946,857 |