Consus Enerji Isletmeciligi ve Hizmetleri A.S. (IST:CONSE)
Turkey · Delayed Price · Currency is TRY 3.240
+0.010 (0.31%)
At close: Oct 7, 2025
IST:CONSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -0.86% | 5,333,501 |
| Sep 24, 2025 | 3.54 | 3.54 | 3.43 | 3.47 | 3.47 | -1.14% | 6,330,968 |
| Sep 23, 2025 | 3.55 | 3.61 | 3.47 | 3.51 | 3.51 | -1.68% | 7,807,349 |
| Sep 22, 2025 | 3.58 | 3.66 | 3.56 | 3.57 | 3.57 | 1.71% | 10,495,570 |
| Sep 19, 2025 | 3.59 | 3.59 | 3.43 | 3.51 | 3.51 | -0.85% | 7,768,377 |
| Sep 18, 2025 | 3.47 | 3.68 | 3.47 | 3.54 | 3.54 | 2.02% | 22,093,530 |
| Sep 17, 2025 | 3.50 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 7,658,221 |
| Sep 16, 2025 | 3.36 | 3.52 | 3.35 | 3.50 | 3.50 | 5.11% | 20,411,910 |
| Sep 15, 2025 | 3.08 | 3.36 | 3.08 | 3.33 | 3.33 | 7.07% | 10,563,090 |
| Sep 12, 2025 | 3.14 | 3.16 | 3.05 | 3.11 | 3.11 | -0.96% | 7,226,523 |
| Sep 11, 2025 | 3.26 | 3.30 | 3.14 | 3.14 | 3.14 | -3.68% | 8,515,940 |
| Sep 10, 2025 | 3.30 | 3.33 | 3.23 | 3.26 | 3.26 | -0.61% | 5,574,378 |
| Sep 9, 2025 | 3.31 | 3.35 | 3.24 | 3.28 | 3.28 | -0.30% | 9,267,792 |
| Sep 8, 2025 | 3.43 | 3.43 | 3.28 | 3.29 | 3.29 | -5.46% | 10,906,700 |
| Sep 5, 2025 | 3.53 | 3.56 | 3.46 | 3.48 | 3.48 | -0.85% | 9,993,979 |
| Sep 4, 2025 | 3.43 | 3.53 | 3.43 | 3.51 | 3.51 | 3.24% | 9,439,813 |
| Sep 3, 2025 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | -0.58% | 9,637,812 |
| Sep 2, 2025 | 3.54 | 3.56 | 3.32 | 3.42 | 3.42 | -3.12% | 17,250,470 |
| Sep 1, 2025 | 3.45 | 3.57 | 3.41 | 3.53 | 3.53 | 2.32% | 20,719,980 |
| Aug 29, 2025 | 3.52 | 3.53 | 3.45 | 3.45 | 3.45 | -1.43% | 9,822,379 |
| Aug 28, 2025 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | -1.13% | 11,628,760 |
| Aug 27, 2025 | 3.64 | 3.66 | 3.54 | 3.54 | 3.54 | -2.75% | 11,738,360 |
| Aug 26, 2025 | 3.69 | 3.72 | 3.61 | 3.64 | 3.64 | -1.36% | 12,300,930 |
| Aug 25, 2025 | 3.66 | 3.73 | 3.65 | 3.69 | 3.69 | 1.65% | 22,836,160 |
| Aug 22, 2025 | 3.62 | 3.65 | 3.59 | 3.63 | 3.63 | 0.55% | 10,463,300 |
| Aug 21, 2025 | 3.60 | 3.67 | 3.58 | 3.61 | 3.61 | 0.84% | 16,168,450 |
| Aug 20, 2025 | 3.56 | 3.59 | 3.51 | 3.58 | 3.58 | 0.85% | 13,710,700 |
| Aug 19, 2025 | 3.61 | 3.64 | 3.55 | 3.55 | 3.55 | -0.84% | 10,385,250 |
| Aug 18, 2025 | 3.60 | 3.64 | 3.55 | 3.58 | 3.58 | -0.56% | 10,352,050 |
| Aug 15, 2025 | 3.47 | 3.60 | 3.41 | 3.60 | 3.60 | 4.05% | 14,993,990 |
| Aug 14, 2025 | 3.53 | 3.55 | 3.46 | 3.46 | 3.46 | -2.26% | 10,760,810 |
| Aug 13, 2025 | 3.58 | 3.61 | 3.51 | 3.54 | 3.54 | -0.84% | 16,329,240 |
| Aug 12, 2025 | 3.66 | 3.67 | 3.55 | 3.57 | 3.57 | -2.19% | 18,866,850 |
| Aug 11, 2025 | 3.72 | 3.75 | 3.65 | 3.65 | 3.65 | -1.62% | 14,290,060 |
| Aug 8, 2025 | 3.82 | 3.89 | 3.69 | 3.71 | 3.71 | -2.88% | 14,839,750 |
| Aug 7, 2025 | 3.86 | 4.03 | 3.80 | 3.82 | 3.82 | 2.14% | 32,227,850 |
| Aug 6, 2025 | 3.81 | 3.89 | 3.74 | 3.74 | 3.74 | -1.06% | 14,395,030 |
| Aug 5, 2025 | 3.77 | 3.88 | 3.73 | 3.78 | 3.78 | 0.53% | 29,746,220 |
| Aug 4, 2025 | 3.56 | 3.78 | 3.56 | 3.76 | 3.76 | 6.21% | 34,485,700 |
| Aug 1, 2025 | 3.60 | 3.64 | 3.54 | 3.54 | 3.54 | -1.67% | 10,462,230 |
| Jul 31, 2025 | 3.65 | 3.66 | 3.59 | 3.60 | 3.60 | -0.55% | 11,628,050 |
| Jul 30, 2025 | 3.71 | 3.80 | 3.62 | 3.62 | 3.62 | -1.90% | 24,125,630 |