Consus Enerji Isletmeciligi ve Hizmetleri A.S. (IST:CONSE)
Turkey · Delayed Price · Currency is TRY 2.800
-0.030 (-1.06%)
At close: Jun 19, 2026
IST:CONSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | -1.06% | 4,200,388 |
| Jun 18, 2026 | 2.78 | 2.84 | 2.78 | 2.83 | 2.83 | 2.17% | 3,416,232 |
| Jun 17, 2026 | 2.83 | 2.84 | 2.77 | 2.77 | 2.77 | -1.77% | 5,142,674 |
| Jun 16, 2026 | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | -1.05% | 4,133,546 |
| Jun 15, 2026 | 2.82 | 2.88 | 2.82 | 2.85 | 2.85 | 3.26% | 8,076,727 |
| Jun 12, 2026 | 2.85 | 2.88 | 2.75 | 2.76 | 2.76 | -1.43% | 9,494,340 |
| Jun 11, 2026 | 2.85 | 2.89 | 2.78 | 2.80 | 2.80 | -1.41% | 8,118,081 |
| Jun 10, 2026 | 2.92 | 2.93 | 2.84 | 2.84 | 2.84 | -2.07% | 5,288,295 |
| Jun 9, 2026 | 2.94 | 3.00 | 2.89 | 2.90 | 2.90 | -1.36% | 11,102,200 |
| Jun 8, 2026 | 2.91 | 2.98 | 2.87 | 2.94 | 2.94 | 0.68% | 9,244,840 |
| Jun 5, 2026 | 2.96 | 3.00 | 2.91 | 2.92 | 2.92 | -0.68% | 9,870,234 |
| Jun 4, 2026 | 2.95 | 3.00 | 2.90 | 2.94 | 2.94 | 0.34% | 10,334,190 |
| Jun 3, 2026 | 3.00 | 3.02 | 2.93 | 2.93 | 2.93 | -2.66% | 12,187,422 |
| Jun 2, 2026 | 2.95 | 3.09 | 2.93 | 3.01 | 3.01 | 2.73% | 14,937,530 |
| Jun 1, 2026 | 2.92 | 3.00 | 2.91 | 2.93 | 2.93 | 1.03% | 12,256,700 |
| May 26, 2026 | 2.94 | 2.96 | 2.87 | 2.90 | 2.90 | -0.68% | 8,343,754 |
| May 25, 2026 | 2.90 | 2.98 | 2.90 | 2.92 | 2.92 | 3.18% | 13,398,270 |
| May 22, 2026 | 2.70 | 2.86 | 2.69 | 2.83 | 2.83 | 3.66% | 22,986,460 |
| May 21, 2026 | 3.02 | 3.05 | 2.73 | 2.73 | 2.73 | -9.90% | 19,052,460 |
| May 20, 2026 | 3.06 | 3.08 | 3.01 | 3.03 | 3.03 | -1.30% | 14,802,020 |
| May 18, 2026 | 3.19 | 3.20 | 3.06 | 3.07 | 3.07 | -3.46% | 14,457,600 |
| May 15, 2026 | 3.27 | 3.28 | 3.18 | 3.18 | 3.18 | -3.05% | 9,643,631 |
| May 14, 2026 | 3.28 | 3.36 | 3.27 | 3.28 | 3.28 | 0.31% | 10,201,420 |
| May 13, 2026 | 3.37 | 3.46 | 3.26 | 3.27 | 3.27 | -2.10% | 23,576,180 |
| May 12, 2026 | 3.39 | 3.42 | 3.33 | 3.34 | 3.34 | -1.47% | 12,786,180 |
| May 11, 2026 | 3.47 | 3.48 | 3.39 | 3.39 | 3.39 | -0.59% | 17,692,200 |
| May 8, 2026 | 3.40 | 3.45 | 3.33 | 3.41 | 3.41 | -1.16% | 19,950,480 |
| May 7, 2026 | 3.42 | 3.49 | 3.39 | 3.45 | 3.45 | 1.77% | 20,014,530 |
| May 6, 2026 | 3.39 | 3.42 | 3.34 | 3.39 | 3.39 | 0.30% | 15,885,670 |
| May 5, 2026 | 3.40 | 3.52 | 3.30 | 3.38 | 3.38 | -0.59% | 50,677,500 |
| May 4, 2026 | 3.15 | 3.41 | 3.14 | 3.40 | 3.40 | 8.28% | 31,889,920 |
| Apr 30, 2026 | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | - | 13,076,530 |
| Apr 29, 2026 | 3.23 | 3.27 | 3.14 | 3.14 | 3.14 | -2.79% | 13,886,330 |
| Apr 28, 2026 | 3.19 | 3.33 | 3.17 | 3.23 | 3.23 | 1.25% | 22,755,330 |
| Apr 27, 2026 | 3.28 | 3.29 | 3.19 | 3.19 | 3.19 | -1.85% | 19,186,590 |
| Apr 24, 2026 | 3.37 | 3.37 | 3.15 | 3.25 | 3.25 | -6.88% | 43,208,310 |
| Apr 22, 2026 | 3.57 | 3.57 | 3.49 | 3.49 | 3.49 | -1.69% | 8,152,338 |
| Apr 21, 2026 | 3.65 | 3.67 | 3.50 | 3.55 | 3.55 | -2.47% | 19,935,220 |
| Apr 20, 2026 | 3.61 | 3.73 | 3.58 | 3.64 | 3.64 | 0.83% | 19,058,660 |
| Apr 17, 2026 | 3.52 | 3.63 | 3.48 | 3.61 | 3.61 | 3.14% | 12,949,830 |
| Apr 16, 2026 | 3.59 | 3.63 | 3.50 | 3.50 | 3.50 | -1.96% | 11,071,370 |
| Apr 15, 2026 | 3.63 | 3.63 | 3.56 | 3.57 | 3.57 | -1.65% | 15,660,970 |
| Apr 14, 2026 | 3.39 | 3.70 | 3.39 | 3.63 | 3.63 | 7.72% | 50,825,940 |
| Apr 13, 2026 | 3.43 | 3.45 | 3.35 | 3.37 | 3.37 | -2.88% | 11,964,220 |
| Apr 10, 2026 | 3.44 | 3.52 | 3.41 | 3.47 | 3.47 | 2.06% | 13,507,680 |
| Apr 9, 2026 | 3.44 | 3.49 | 3.40 | 3.40 | 3.40 | -0.87% | 8,882,539 |
| Apr 8, 2026 | 3.42 | 3.47 | 3.40 | 3.43 | 3.43 | 3.31% | 11,510,160 |
| Apr 7, 2026 | 3.49 | 3.53 | 3.30 | 3.32 | 3.32 | -4.60% | 12,085,710 |
| Apr 6, 2026 | 3.36 | 3.59 | 3.35 | 3.48 | 3.48 | 3.57% | 24,237,890 |
| Apr 3, 2026 | 3.46 | 3.47 | 3.35 | 3.36 | 3.36 | -2.61% | 14,640,560 |