Consus Enerji Isletmeciligi ve Hizmetleri A.S. (IST:CONSE)
Turkey · Delayed Price · Currency is TRY 3.410
-0.040 (-1.16%)
At close: May 8, 2026
IST:CONSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,755,333 |
| 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% | 14,640,565 |
| Apr 2, 2026 | 3.28 | 3.50 | 3.26 | 3.45 | 3.45 | 4.23% | 21,670,940 |
| Apr 1, 2026 | 3.33 | 3.38 | 3.27 | 3.31 | 3.31 | -0.30% | 10,819,840 |
| Mar 31, 2026 | 3.22 | 3.39 | 3.22 | 3.32 | 3.32 | 2.15% | 11,236,700 |
| Mar 30, 2026 | 3.12 | 3.34 | 3.09 | 3.25 | 3.25 | 3.83% | 18,929,040 |
| 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 |