Consus Enerji Isletmeciligi ve Hizmetleri A.S. (IST:CONSE)
Turkey · Delayed Price · Currency is TRY 1.500
+0.010 (0.67%)
Last updated: Oct 20, 2026, 5:59 PM GMT+3
IST:CONSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 4,906,510 |
| Oct 19, 2026 | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -3.87% | 3,603,163 |
| Oct 16, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -3.73% | 4,051,302 |
| Oct 15, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 2,391,026 |
| Oct 14, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 1,788,706 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -1.21% | 1,919,145 |
| Oct 12, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 2,271,467 |
| Oct 9, 2026 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.82% | 6,315,534 |
| Oct 8, 2026 | 1.65 | 1.66 | 1.60 | 1.65 | 1.65 | 0.61% | 2,234,078 |
| Oct 7, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 2,478,132 |
| Oct 6, 2026 | 1.68 | 1.74 | 1.67 | 1.69 | 1.69 | 0.60% | 5,166,749 |
| Oct 5, 2026 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -1.75% | 3,768,358 |
| Oct 2, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 3,974,680 |
| Oct 1, 2026 | 1.59 | 1.71 | 1.59 | 1.70 | 1.70 | 7.59% | 5,384,330 |
| Sep 30, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -1.86% | 4,555,166 |
| Sep 29, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 4,768,362 |
| Sep 28, 2026 | 1.74 | 1.74 | 1.59 | 1.63 | 1.63 | -5.78% | 4,581,187 |
| Sep 25, 2026 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | -1.14% | 3,268,515 |
| Sep 24, 2026 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | -2.78% | 6,685,507 |
| Sep 23, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 7,313,881 |
| Sep 22, 2026 | 1.81 | 1.90 | 1.80 | 1.84 | 1.84 | 0.55% | 16,349,298 |
| Sep 21, 2026 | 1.92 | 1.99 | 1.73 | 1.83 | 1.83 | -4.19% | 24,322,911 |
| Sep 18, 2026 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -4.02% | 6,498,640 |
| Sep 17, 2026 | 2.01 | 2.07 | 1.97 | 1.99 | 1.99 | -1.49% | 7,457,894 |
| Sep 16, 2026 | 2.18 | 2.19 | 1.98 | 2.02 | 2.02 | -7.34% | 16,470,713 |
| Sep 15, 2026 | 2.26 | 2.27 | 2.17 | 2.18 | 2.18 | -3.11% | 15,185,311 |
| Sep 14, 2026 | 2.27 | 2.34 | 2.22 | 2.25 | 2.25 | -0.88% | 24,217,695 |
| Sep 11, 2026 | 2.29 | 2.30 | 2.25 | 2.27 | 2.27 | -0.44% | 7,381,841 |
| Sep 10, 2026 | 2.31 | 2.33 | 2.26 | 2.28 | 2.28 | -1.30% | 7,888,864 |
| Sep 9, 2026 | 2.31 | 2.39 | 2.28 | 2.31 | 2.31 | 0.43% | 11,222,038 |
| Sep 8, 2026 | 2.26 | 2.35 | 2.25 | 2.30 | 2.30 | 1.77% | 20,903,736 |
| Sep 7, 2026 | 2.23 | 2.34 | 2.22 | 2.26 | 2.26 | 1.35% | 16,228,440 |
| Sep 4, 2026 | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | -0.45% | 5,871,829 |
| Sep 3, 2026 | 2.30 | 2.31 | 2.24 | 2.24 | 2.24 | -2.61% | 5,773,813 |
| Sep 2, 2026 | 2.25 | 2.31 | 2.22 | 2.30 | 2.30 | 1.77% | 5,794,096 |
| Sep 1, 2026 | 2.27 | 2.38 | 2.23 | 2.26 | 2.26 | -0.44% | 8,473,107 |
| Aug 31, 2026 | 2.34 | 2.46 | 2.26 | 2.27 | 2.27 | -2.99% | 13,685,867 |
| Aug 28, 2026 | 2.29 | 2.46 | 2.26 | 2.34 | 2.34 | 2.63% | 13,620,913 |
| Aug 27, 2026 | 2.29 | 2.34 | 2.28 | 2.28 | 2.28 | -0.44% | 6,526,574 |
| Aug 26, 2026 | 2.28 | 2.31 | 2.27 | 2.29 | 2.29 | 0.88% | 4,284,481 |
| Aug 25, 2026 | 2.30 | 2.30 | 2.26 | 2.27 | 2.27 | -0.87% | 4,480,047 |
| Aug 24, 2026 | 2.27 | 2.33 | 2.27 | 2.29 | 2.29 | 1.33% | 6,166,557 |
| Aug 21, 2026 | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | 0.89% | 5,533,342 |
| Aug 20, 2026 | 2.27 | 2.28 | 2.22 | 2.24 | 2.24 | -1.32% | 11,648,932 |
| Aug 19, 2026 | 2.24 | 2.27 | 2.22 | 2.27 | 2.27 | 1.34% | 5,733,259 |
| Aug 18, 2026 | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | -2.18% | 5,678,246 |
| Aug 17, 2026 | 2.28 | 2.31 | 2.27 | 2.29 | 2.29 | 0.88% | 4,944,347 |
| Aug 14, 2026 | 2.27 | 2.30 | 2.27 | 2.27 | 2.27 | 0.44% | 3,477,504 |
| Aug 13, 2026 | 2.28 | 2.30 | 2.25 | 2.26 | 2.26 | -0.88% | 5,525,794 |
| Aug 12, 2026 | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | 0.44% | 5,154,303 |