Consus Enerji Isletmeciligi ve Hizmetleri A.S. (IST:CONSE)
Turkey
· Delayed Price · Currency is TRY 3.110
-0.140 (-4.31%)
At close: Dec 4, 2025
IST:CONSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.11 | 3.20 | 3.06 | 3.19 | 3.19 | 2.57% | 19,616,680 |
| Dec 4, 2025 | 3.25 | 3.26 | 3.11 | 3.11 | 3.11 | -4.31% | 15,856,310 |
| Dec 3, 2025 | 3.18 | 3.28 | 3.11 | 3.25 | 3.25 | 2.52% | 14,660,680 |
| Dec 2, 2025 | 3.22 | 3.30 | 3.16 | 3.17 | 3.17 | -1.25% | 10,430,430 |
| Dec 1, 2025 | 3.10 | 3.30 | 3.09 | 3.21 | 3.21 | 3.22% | 12,418,600 |
| Nov 28, 2025 | 3.17 | 3.19 | 3.08 | 3.11 | 3.11 | -1.89% | 5,862,039 |
| Nov 27, 2025 | 3.17 | 3.28 | 3.16 | 3.17 | 3.17 | 0.32% | 4,103,852 |
| Nov 26, 2025 | 3.16 | 3.23 | 3.16 | 3.16 | 3.16 | - | 6,960,363 |
| Nov 25, 2025 | 3.19 | 3.20 | 3.13 | 3.16 | 3.16 | -0.63% | 7,238,563 |
| Nov 24, 2025 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | -1.55% | 6,831,475 |
| Nov 21, 2025 | 3.20 | 3.24 | 3.14 | 3.23 | 3.23 | 0.94% | 9,042,636 |
| Nov 20, 2025 | 3.19 | 3.35 | 3.14 | 3.20 | 3.20 | 0.63% | 22,318,160 |
| Nov 19, 2025 | 3.17 | 3.22 | 3.17 | 3.18 | 3.18 | 0.32% | 4,036,837 |
| Nov 18, 2025 | 3.23 | 3.25 | 3.16 | 3.17 | 3.17 | -1.86% | 7,016,105 |
| Nov 17, 2025 | 3.16 | 3.28 | 3.16 | 3.23 | 3.23 | 2.54% | 5,817,234 |
| Nov 14, 2025 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | -0.63% | 7,072,303 |
| Nov 13, 2025 | 3.23 | 3.25 | 3.15 | 3.17 | 3.17 | -1.25% | 9,564,582 |
| Nov 12, 2025 | 3.26 | 3.30 | 3.21 | 3.21 | 3.21 | -0.93% | 4,223,149 |
| Nov 11, 2025 | 3.35 | 3.35 | 3.17 | 3.24 | 3.24 | -2.70% | 7,657,027 |
| Nov 10, 2025 | 3.44 | 3.48 | 3.32 | 3.33 | 3.33 | -3.20% | 8,523,966 |
| Nov 7, 2025 | 3.46 | 3.46 | 3.39 | 3.44 | 3.44 | -0.58% | 5,100,536 |
| Nov 6, 2025 | 3.53 | 3.54 | 3.41 | 3.46 | 3.46 | -1.70% | 8,511,362 |
| Nov 5, 2025 | 3.45 | 3.59 | 3.43 | 3.52 | 3.52 | 2.33% | 18,692,790 |
| Nov 4, 2025 | 3.47 | 3.49 | 3.37 | 3.44 | 3.44 | -0.58% | 9,562,916 |
| Nov 3, 2025 | 3.43 | 3.50 | 3.40 | 3.46 | 3.46 | 2.06% | 9,441,221 |
| Oct 31, 2025 | 3.38 | 3.41 | 3.31 | 3.39 | 3.39 | 1.80% | 5,815,146 |
| Oct 30, 2025 | 3.23 | 3.39 | 3.23 | 3.33 | 3.33 | 3.42% | 8,090,401 |
| Oct 28, 2025 | 3.25 | 3.26 | 3.21 | 3.22 | 3.22 | -0.31% | 2,297,863 |
| Oct 27, 2025 | 3.26 | 3.31 | 3.20 | 3.23 | 3.23 | -0.92% | 6,019,797 |
| Oct 24, 2025 | 3.11 | 3.29 | 3.11 | 3.26 | 3.26 | 5.16% | 11,456,810 |
| Oct 23, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -0.96% | 9,507,432 |
| Oct 22, 2025 | 3.13 | 3.20 | 3.12 | 3.13 | 3.13 | - | 6,156,292 |
| Oct 21, 2025 | 3.14 | 3.18 | 3.11 | 3.13 | 3.13 | -0.32% | 9,398,870 |
| Oct 20, 2025 | 3.08 | 3.15 | 3.04 | 3.14 | 3.14 | 2.61% | 5,088,201 |
| Oct 17, 2025 | 3.13 | 3.14 | 2.98 | 3.06 | 3.06 | -2.24% | 6,409,534 |
| Oct 16, 2025 | 3.14 | 3.19 | 3.11 | 3.13 | 3.13 | 0.32% | 6,403,207 |
| Oct 15, 2025 | 3.07 | 3.14 | 3.06 | 3.12 | 3.12 | 1.96% | 6,090,301 |
| Oct 14, 2025 | 3.19 | 3.19 | 3.05 | 3.06 | 3.06 | -2.86% | 6,220,168 |
| Oct 13, 2025 | 3.20 | 3.22 | 3.15 | 3.15 | 3.15 | -3.67% | 7,528,367 |
| Oct 10, 2025 | 3.24 | 3.29 | 3.23 | 3.27 | 3.27 | 1.55% | 6,020,679 |
| Oct 9, 2025 | 3.25 | 3.30 | 3.21 | 3.22 | 3.22 | -0.31% | 7,000,978 |
| Oct 8, 2025 | 3.24 | 3.30 | 3.22 | 3.23 | 3.23 | -0.31% | 6,249,330 |
| 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 |
| Jul 29, 2025 | 3.61 | 3.73 | 3.56 | 3.69 | 3.69 | 2.50% | 25,674,680 |
| Jul 28, 2025 | 3.47 | 3.62 | 3.46 | 3.60 | 3.60 | 4.05% | 21,941,820 |
| Jul 25, 2025 | 3.54 | 3.55 | 3.44 | 3.46 | 3.46 | -1.98% | 9,363,590 |
| Jul 24, 2025 | 3.61 | 3.63 | 3.51 | 3.53 | 3.53 | -1.67% | 14,869,240 |
| Jul 23, 2025 | 3.60 | 3.79 | 3.58 | 3.59 | 3.59 | 0.28% | 25,804,100 |
| Jul 22, 2025 | 3.46 | 3.64 | 3.38 | 3.58 | 3.58 | 4.37% | 35,325,500 |
| Jul 21, 2025 | 3.32 | 3.46 | 3.30 | 3.43 | 3.43 | 3.94% | 36,811,260 |
| Jul 18, 2025 | 3.26 | 3.33 | 3.23 | 3.30 | 3.30 | 1.23% | 16,883,930 |