Consus Enerji Isletmeciligi ve Hizmetleri A.S. (IST:CONSE)
Turkey
· Delayed Price · Currency is TRY 3.230
+0.040 (1.25%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3
IST:CONSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 3.71 | 3.75 | 3.65 | 3.70 | 3.70 | 1.93% | 7,266,517 |
| Feb 20, 2026 | 3.54 | 3.64 | 3.44 | 3.63 | 3.63 | 3.12% | 16,714,550 |
| Feb 19, 2026 | 3.82 | 3.84 | 3.49 | 3.52 | 3.52 | -7.37% | 18,910,440 |
| Feb 18, 2026 | 3.90 | 3.95 | 3.80 | 3.80 | 3.80 | -3.55% | 15,074,508 |
| Feb 17, 2026 | 3.85 | 3.94 | 3.81 | 3.94 | 3.94 | 2.87% | 13,264,110 |
| Feb 16, 2026 | 3.80 | 3.83 | 3.73 | 3.83 | 3.83 | 0.52% | 11,183,680 |
| Feb 13, 2026 | 3.72 | 3.85 | 3.67 | 3.81 | 3.81 | 2.70% | 14,334,100 |
| Feb 12, 2026 | 3.67 | 3.73 | 3.62 | 3.71 | 3.71 | 1.09% | 11,138,820 |
| Feb 11, 2026 | 3.56 | 3.74 | 3.56 | 3.67 | 3.67 | 3.09% | 23,142,240 |
| Feb 10, 2026 | 3.56 | 3.64 | 3.52 | 3.56 | 3.56 | - | 19,094,270 |
| Feb 9, 2026 | 3.37 | 3.58 | 3.31 | 3.56 | 3.56 | 7.88% | 46,188,810 |
| Feb 6, 2026 | 3.21 | 3.32 | 3.14 | 3.30 | 3.30 | 3.12% | 8,683,059 |
| Feb 5, 2026 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -2.14% | 6,435,626 |
| Feb 4, 2026 | 3.28 | 3.34 | 3.26 | 3.27 | 3.27 | - | 11,909,450 |
| Feb 3, 2026 | 3.30 | 3.31 | 3.22 | 3.27 | 3.27 | -0.61% | 18,829,980 |
| Feb 2, 2026 | 3.17 | 3.32 | 3.14 | 3.29 | 3.29 | 3.13% | 14,040,790 |
| Jan 30, 2026 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -2.45% | 9,719,104 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.30% | 11,941,410 |
| Jan 28, 2026 | 3.30 | 3.42 | 3.27 | 3.28 | 3.28 | -0.61% | 17,158,810 |
| Jan 27, 2026 | 3.48 | 3.51 | 3.29 | 3.30 | 3.30 | -3.23% | 27,398,350 |
| Jan 26, 2026 | 3.11 | 3.41 | 3.08 | 3.41 | 3.41 | 10.00% | 42,943,690 |
| Jan 23, 2026 | 3.10 | 3.12 | 3.05 | 3.10 | 3.10 | - | 11,735,260 |
| Jan 22, 2026 | 3.05 | 3.14 | 3.04 | 3.10 | 3.10 | 1.97% | 8,692,554 |
| Jan 21, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -1.94% | 7,441,976 |
| Jan 20, 2026 | 3.10 | 3.11 | 3.07 | 3.10 | 3.10 | - | 6,060,023 |
| Jan 19, 2026 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | 0.98% | 9,653,474 |
| Jan 16, 2026 | 3.07 | 3.11 | 3.04 | 3.07 | 3.07 | 0.33% | 8,946,857 |
| Jan 15, 2026 | 3.00 | 3.07 | 2.99 | 3.06 | 3.06 | 2.00% | 6,805,980 |
| Jan 14, 2026 | 3.01 | 3.03 | 2.97 | 3.00 | 3.00 | -0.33% | 7,011,566 |
| Jan 13, 2026 | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 7,165,139 |
| Jan 12, 2026 | 3.01 | 3.05 | 2.99 | 3.00 | 3.00 | -0.33% | 6,441,654 |
| Jan 9, 2026 | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | -0.66% | 3,872,187 |
| Jan 8, 2026 | 3.02 | 3.05 | 2.96 | 3.03 | 3.03 | 0.66% | 3,662,646 |
| Jan 7, 2026 | 3.06 | 3.09 | 3.00 | 3.01 | 3.01 | -1.31% | 6,919,561 |
| Jan 6, 2026 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 4,887,567 |
| Jan 5, 2026 | 3.01 | 3.06 | 3.00 | 3.03 | 3.03 | 0.66% | 5,153,017 |
| Jan 2, 2026 | 2.92 | 3.02 | 2.92 | 3.01 | 3.01 | 3.08% | 5,985,468 |
| Dec 31, 2025 | 2.93 | 2.96 | 2.92 | 2.92 | 2.92 | 0.34% | 5,524,661 |
| Dec 30, 2025 | 2.92 | 2.94 | 2.89 | 2.91 | 2.91 | - | 4,986,326 |
| Dec 29, 2025 | 2.92 | 2.96 | 2.90 | 2.91 | 2.91 | -0.34% | 4,987,345 |
| Dec 26, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 3,897,158 |
| Dec 25, 2025 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | 0.69% | 4,306,790 |
| Dec 24, 2025 | 2.94 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 5,456,148 |
| Dec 23, 2025 | 2.93 | 2.97 | 2.91 | 2.94 | 2.94 | 0.34% | 7,719,006 |
| Dec 22, 2025 | 3.00 | 3.02 | 2.92 | 2.93 | 2.93 | -2.33% | 7,827,128 |
| Dec 19, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.33% | 5,598,462 |
| Dec 18, 2025 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | -0.33% | 6,714,661 |
| Dec 17, 2025 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -1.31% | 6,147,549 |
| Dec 16, 2025 | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | - | 8,774,490 |
| Dec 15, 2025 | 3.12 | 3.15 | 3.06 | 3.06 | 3.06 | -1.61% | 13,194,000 |
| Dec 12, 2025 | 3.20 | 3.29 | 3.08 | 3.11 | 3.11 | -2.81% | 51,778,550 |
| Dec 11, 2025 | 3.11 | 3.20 | 3.10 | 3.20 | 3.20 | 2.89% | 32,442,950 |
| Dec 10, 2025 | 3.14 | 3.14 | 3.08 | 3.11 | 3.11 | - | 6,461,303 |
| Dec 9, 2025 | 3.11 | 3.14 | 3.07 | 3.11 | 3.11 | 0.32% | 11,186,140 |
| Dec 8, 2025 | 3.21 | 3.27 | 3.10 | 3.10 | 3.10 | -2.82% | 27,292,510 |
| Dec 5, 2025 | 3.11 | 3.20 | 3.06 | 3.19 | 3.19 | 2.57% | 19,616,680 |