Consus Enerji Isletmeciligi ve Hizmetleri A.S. (IST:CONSE)
Turkey · Delayed Price · Currency is TRY 3.530
0.00 (0.00%)
Last updated: Sep 2, 2025, 12:53 PM GMT+3
IST:CONSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.52 | 3.53 | 3.45 | 3.45 | - | -1.43% | 9,822,379 |
| Aug 28, 2025 | 3.55 | 3.57 | 3.50 | 3.50 | - | -1.13% | 11,628,767 |
| Aug 27, 2025 | 3.64 | 3.66 | 3.54 | 3.54 | - | -2.75% | 11,738,365 |
| Aug 26, 2025 | 3.69 | 3.72 | 3.61 | 3.64 | - | -1.36% | 12,300,938 |
| Aug 25, 2025 | 3.66 | 3.73 | 3.65 | 3.69 | - | 1.65% | 22,836,165 |
| Aug 22, 2025 | 3.62 | 3.65 | 3.59 | 3.63 | - | 0.55% | 10,463,303 |
| Aug 21, 2025 | 3.60 | 3.67 | 3.58 | 3.61 | - | 0.84% | 16,168,458 |
| Aug 20, 2025 | 3.56 | 3.59 | 3.51 | 3.58 | - | 0.85% | 13,710,700 |
| Aug 19, 2025 | 3.61 | 3.64 | 3.55 | 3.55 | - | -0.84% | 10,385,255 |
| Aug 18, 2025 | 3.60 | 3.64 | 3.55 | 3.58 | - | -0.56% | 10,352,052 |
| Aug 15, 2025 | 3.47 | 3.60 | 3.41 | 3.60 | - | 4.05% | 14,993,990 |
| Aug 14, 2025 | 3.53 | 3.55 | 3.46 | 3.46 | - | -2.26% | 10,760,819 |
| Aug 13, 2025 | 3.58 | 3.61 | 3.51 | 3.54 | - | -0.84% | 16,329,242 |
| Aug 12, 2025 | 3.66 | 3.67 | 3.55 | 3.57 | - | -2.19% | 18,866,852 |
| Aug 11, 2025 | 3.72 | 3.75 | 3.65 | 3.65 | - | -1.62% | 14,290,060 |
| Aug 8, 2025 | 3.82 | 3.89 | 3.69 | 3.71 | - | -2.88% | 14,839,756 |
| Aug 7, 2025 | 3.86 | 4.03 | 3.80 | 3.82 | - | 2.14% | 32,227,854 |
| Aug 6, 2025 | 3.81 | 3.89 | 3.74 | 3.74 | - | -1.06% | 14,395,033 |
| Aug 5, 2025 | 3.77 | 3.88 | 3.73 | 3.78 | - | 0.53% | 29,746,223 |
| Aug 4, 2025 | 3.56 | 3.78 | 3.56 | 3.76 | - | 6.21% | 34,485,706 |
| Aug 1, 2025 | 3.60 | 3.64 | 3.54 | 3.54 | - | -1.67% | 10,462,234 |
| Jul 31, 2025 | 3.65 | 3.66 | 3.59 | 3.60 | - | -0.55% | 11,628,055 |
| Jul 30, 2025 | 3.71 | 3.80 | 3.62 | 3.62 | - | -1.90% | 24,125,637 |
| Jul 29, 2025 | 3.61 | 3.73 | 3.56 | 3.69 | - | 2.50% | 25,674,687 |
| Jul 28, 2025 | 3.47 | 3.62 | 3.46 | 3.60 | - | 4.05% | 21,941,828 |
| Jul 25, 2025 | 3.54 | 3.55 | 3.44 | 3.46 | - | -1.98% | 9,363,590 |
| Jul 24, 2025 | 3.61 | 3.63 | 3.51 | 3.53 | - | -1.67% | 14,869,246 |
| Jul 23, 2025 | 3.60 | 3.79 | 3.58 | 3.59 | - | 0.28% | 25,804,107 |
| Jul 22, 2025 | 3.46 | 3.64 | 3.38 | 3.58 | - | 4.37% | 35,325,500 |
| Jul 21, 2025 | 3.32 | 3.46 | 3.30 | 3.43 | - | 3.94% | 36,811,268 |
| Jul 18, 2025 | 3.26 | 3.33 | 3.23 | 3.30 | - | 1.23% | 16,883,931 |
| Jul 17, 2025 | 3.17 | 3.28 | 3.16 | 3.26 | - | 3.49% | 18,618,873 |
| Jul 16, 2025 | 3.16 | 3.22 | 3.11 | 3.15 | - | -0.32% | 12,437,666 |
| Jul 14, 2025 | 3.15 | 3.20 | 3.14 | 3.16 | - | - | 7,723,430 |
| Jul 11, 2025 | 3.17 | 3.20 | 3.09 | 3.16 | - | 0.32% | 6,849,411 |
| Jul 10, 2025 | 3.17 | 3.23 | 3.15 | 3.15 | - | -0.32% | 8,989,799 |
| Jul 9, 2025 | 3.08 | 3.18 | 3.07 | 3.16 | - | 2.60% | 8,139,645 |
| Jul 8, 2025 | 3.09 | 3.14 | 3.05 | 3.08 | - | - | 8,941,150 |
| Jul 7, 2025 | 3.17 | 3.17 | 3.05 | 3.08 | - | -3.45% | 9,766,236 |
| Jul 4, 2025 | 3.21 | 3.24 | 3.16 | 3.19 | - | -0.62% | 5,962,745 |
| Jul 3, 2025 | 3.15 | 3.23 | 3.15 | 3.21 | - | 1.90% | 10,014,168 |
| Jul 2, 2025 | 3.18 | 3.25 | 3.13 | 3.15 | - | - | 11,392,828 |
| Jul 1, 2025 | 3.15 | 3.17 | 3.09 | 3.15 | - | 0.64% | 8,636,990 |
| Jun 30, 2025 | 3.02 | 3.16 | 3.02 | 3.13 | - | 3.99% | 9,519,690 |
| Jun 27, 2025 | 2.98 | 3.03 | 2.91 | 3.01 | - | 1.35% | 8,459,302 |
| Jun 26, 2025 | 3.05 | 3.09 | 2.97 | 2.97 | - | -3.57% | 5,784,954 |
| Jun 25, 2025 | 3.01 | 3.12 | 2.98 | 3.08 | - | 2.67% | 9,790,868 |
| Jun 24, 2025 | 2.93 | 3.06 | 2.92 | 3.00 | - | 4.53% | 12,468,567 |
| Jun 23, 2025 | 2.90 | 2.92 | 2.84 | 2.87 | - | -2.05% | 5,451,430 |
| Jun 20, 2025 | 2.97 | 2.99 | 2.91 | 2.93 | - | -0.34% | 3,263,896 |