Consus Enerji Isletmeciligi ve Hizmetleri A.S. (IST:CONSE)
Turkey · Delayed Price · Currency is TRY 3.110
-0.140 (-4.31%)
At close: Dec 4, 2025
IST:CONSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.11 | 3.20 | 3.06 | 3.19 | 3.19 | 2.57% | 19,616,680 |
| Dec 4, 2025 | 3.25 | 3.26 | 3.11 | 3.11 | 3.11 | -4.31% | 15,856,310 |
| Dec 3, 2025 | 3.18 | 3.28 | 3.11 | 3.25 | 3.25 | 2.52% | 14,660,680 |
| Dec 2, 2025 | 3.22 | 3.30 | 3.16 | 3.17 | 3.17 | -1.25% | 10,430,430 |
| Dec 1, 2025 | 3.10 | 3.30 | 3.09 | 3.21 | 3.21 | 3.22% | 12,418,600 |
| Nov 28, 2025 | 3.17 | 3.19 | 3.08 | 3.11 | 3.11 | -1.89% | 5,862,039 |
| Nov 27, 2025 | 3.17 | 3.28 | 3.16 | 3.17 | 3.17 | 0.32% | 4,103,852 |
| Nov 26, 2025 | 3.16 | 3.23 | 3.16 | 3.16 | 3.16 | - | 6,960,363 |
| Nov 25, 2025 | 3.19 | 3.20 | 3.13 | 3.16 | 3.16 | -0.63% | 7,238,563 |
| Nov 24, 2025 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | -1.55% | 6,831,475 |
| Nov 21, 2025 | 3.20 | 3.24 | 3.14 | 3.23 | 3.23 | 0.94% | 9,042,636 |
| Nov 20, 2025 | 3.19 | 3.35 | 3.14 | 3.20 | 3.20 | 0.63% | 22,318,160 |
| Nov 19, 2025 | 3.17 | 3.22 | 3.17 | 3.18 | 3.18 | 0.32% | 4,036,837 |
| Nov 18, 2025 | 3.23 | 3.25 | 3.16 | 3.17 | 3.17 | -1.86% | 7,016,105 |
| Nov 17, 2025 | 3.16 | 3.28 | 3.16 | 3.23 | 3.23 | 2.54% | 5,817,234 |
| Nov 14, 2025 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | -0.63% | 7,072,303 |
| Nov 13, 2025 | 3.23 | 3.25 | 3.15 | 3.17 | 3.17 | -1.25% | 9,564,582 |
| Nov 12, 2025 | 3.26 | 3.30 | 3.21 | 3.21 | 3.21 | -0.93% | 4,223,149 |
| Nov 11, 2025 | 3.35 | 3.35 | 3.17 | 3.24 | 3.24 | -2.70% | 7,657,027 |
| Nov 10, 2025 | 3.44 | 3.48 | 3.32 | 3.33 | 3.33 | -3.20% | 8,523,966 |
| Nov 7, 2025 | 3.46 | 3.46 | 3.39 | 3.44 | 3.44 | -0.58% | 5,100,536 |
| Nov 6, 2025 | 3.53 | 3.54 | 3.41 | 3.46 | 3.46 | -1.70% | 8,511,362 |
| Nov 5, 2025 | 3.45 | 3.59 | 3.43 | 3.52 | 3.52 | 2.33% | 18,692,790 |
| Nov 4, 2025 | 3.47 | 3.49 | 3.37 | 3.44 | 3.44 | -0.58% | 9,562,916 |
| Nov 3, 2025 | 3.43 | 3.50 | 3.40 | 3.46 | 3.46 | 2.06% | 9,441,221 |
| Oct 31, 2025 | 3.38 | 3.41 | 3.31 | 3.39 | 3.39 | 1.80% | 5,815,146 |
| Oct 30, 2025 | 3.23 | 3.39 | 3.23 | 3.33 | 3.33 | 3.42% | 8,090,401 |
| Oct 28, 2025 | 3.25 | 3.26 | 3.21 | 3.22 | 3.22 | -0.31% | 2,297,863 |
| Oct 27, 2025 | 3.26 | 3.31 | 3.20 | 3.23 | 3.23 | -0.92% | 6,019,797 |
| Oct 24, 2025 | 3.11 | 3.29 | 3.11 | 3.26 | 3.26 | 5.16% | 11,456,810 |
| Oct 23, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -0.96% | 9,507,432 |
| Oct 22, 2025 | 3.13 | 3.20 | 3.12 | 3.13 | 3.13 | - | 6,156,292 |
| Oct 21, 2025 | 3.14 | 3.18 | 3.11 | 3.13 | 3.13 | -0.32% | 9,398,870 |
| Oct 20, 2025 | 3.08 | 3.15 | 3.04 | 3.14 | 3.14 | 2.61% | 5,088,201 |
| Oct 17, 2025 | 3.13 | 3.14 | 2.98 | 3.06 | 3.06 | -2.24% | 6,409,534 |
| Oct 16, 2025 | 3.14 | 3.19 | 3.11 | 3.13 | 3.13 | 0.32% | 6,403,207 |
| Oct 15, 2025 | 3.07 | 3.14 | 3.06 | 3.12 | 3.12 | 1.96% | 6,090,301 |
| Oct 14, 2025 | 3.19 | 3.19 | 3.05 | 3.06 | 3.06 | -2.86% | 6,220,168 |
| Oct 13, 2025 | 3.20 | 3.22 | 3.15 | 3.15 | 3.15 | -3.67% | 7,528,367 |
| Oct 10, 2025 | 3.24 | 3.29 | 3.23 | 3.27 | 3.27 | 1.55% | 6,020,679 |
| Oct 9, 2025 | 3.25 | 3.30 | 3.21 | 3.22 | 3.22 | -0.31% | 7,000,978 |
| Oct 8, 2025 | 3.24 | 3.30 | 3.22 | 3.23 | 3.23 | -0.31% | 6,249,330 |
| Oct 7, 2025 | 3.23 | 3.29 | 3.20 | 3.24 | 3.24 | 0.31% | 6,846,936 |
| Oct 6, 2025 | 3.25 | 3.37 | 3.22 | 3.23 | 3.23 | - | 7,059,464 |
| Oct 3, 2025 | 3.26 | 3.29 | 3.22 | 3.23 | 3.23 | -0.62% | 5,025,134 |
| Oct 2, 2025 | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -1.52% | 4,149,011 |
| Oct 1, 2025 | 3.31 | 3.34 | 3.20 | 3.30 | 3.30 | 0.30% | 7,683,074 |
| Sep 30, 2025 | 3.32 | 3.33 | 3.26 | 3.29 | 3.29 | -0.30% | 3,808,617 |
| Sep 29, 2025 | 3.39 | 3.40 | 3.30 | 3.30 | 3.30 | -2.65% | 6,290,668 |
| Sep 26, 2025 | 3.44 | 3.53 | 3.39 | 3.39 | 3.39 | -1.45% | 5,729,697 |