Istanbul - Delayed Quote TRY

Consus Enerji Isletmeciligi ve Hizmetleri A.S. (CONSE.IS)

Compare
2.7000
-0.0400
(-1.46%)
At close: January 17 at 6:05:24 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.74002.74002.69002.70002.70005,913,390
Jan 16, 20252.72002.74002.68002.74002.74006,075,464
Jan 15, 20252.71002.73002.66002.70002.70006,079,886
Jan 14, 20252.74002.79002.69002.71002.71007,584,048
Jan 13, 20252.80002.81002.73002.74002.74006,335,374
Jan 10, 20252.90002.91002.80002.80002.80007,033,873
Jan 9, 20252.77002.91002.77002.90002.900015,573,436
Jan 8, 20252.83002.85002.76002.76002.76008,718,075
Jan 7, 20252.90002.91002.84002.85002.850011,066,945
Jan 6, 20252.81002.92002.81002.90002.900015,663,590
Jan 3, 20252.78002.83002.76002.81002.81008,632,048
Jan 2, 20252.80002.82002.76002.77002.77008,495,098
Dec 31, 20242.86002.89002.78002.80002.800011,824,528
Dec 30, 20242.75002.94002.73002.86002.860046,895,105
Dec 27, 20242.59002.73002.57002.73002.730022,981,796
Dec 26, 20242.60002.64002.55002.58002.58009,528,323
Dec 25, 20242.60002.61002.58002.60002.60005,140,289
Dec 24, 20242.58002.59002.54002.57002.57005,945,635
Dec 23, 20242.67002.68002.54002.57002.570010,924,536
Dec 20, 20242.68002.69002.62002.65002.65005,403,117
Dec 19, 20242.70002.71002.66002.67002.67005,726,596
Dec 18, 20242.78002.84002.71002.73002.730010,183,264
Dec 17, 20242.74002.88002.70002.78002.780020,578,303
Dec 16, 20242.75002.78002.73002.74002.740010,279,627
Dec 13, 20242.69002.74002.65002.73002.73007,117,579
Dec 12, 20242.68002.72002.67002.69002.69007,750,458
Dec 11, 20242.75002.76002.66002.67002.67008,157,518
Dec 10, 20242.80002.80002.73002.74002.740012,983,303
Dec 9, 20242.79002.82002.76002.80002.800012,427,581
Dec 6, 20242.72002.80002.69002.78002.780015,428,421
Dec 5, 20242.72002.74002.69002.71002.71009,081,160
Dec 4, 20242.71002.73002.60002.70002.70009,611,441
Dec 3, 20242.67002.72002.67002.70002.700010,198,425
Dec 2, 20242.64002.69002.62002.67002.67009,111,213
Nov 29, 20242.71002.71002.64002.65002.65009,081,651
Nov 28, 20242.63002.71002.62002.65002.65007,192,958
Nov 27, 20242.69002.70002.63002.63002.63007,642,657
Nov 26, 20242.67002.71002.63002.67002.67007,783,249
Nov 25, 20242.63002.74002.63002.67002.670012,426,180
Nov 22, 20242.56002.63002.53002.60002.60005,930,689
Nov 21, 20242.47002.56002.47002.56002.56006,065,043
Nov 20, 20242.58002.58002.46002.46002.46007,130,285
Nov 19, 20242.61002.62002.53002.57002.57008,194,939
Nov 18, 20242.60002.61002.56002.60002.60005,018,483
Nov 15, 20242.56002.59002.55002.59002.59004,699,192
Nov 14, 20242.53002.56002.52002.55002.55005,414,633
Nov 13, 20242.55002.57002.52002.53002.53007,696,338
Nov 12, 20242.65002.65002.53002.58002.580011,258,279
Nov 11, 20242.60002.67002.59002.66002.66009,688,750
Nov 8, 20242.53002.58002.52002.58002.58007,049,922
Nov 7, 20242.55002.55002.49002.53002.53005,186,548
Nov 6, 20242.46002.58002.45002.54002.54007,748,924
Nov 5, 20242.48002.49002.43002.45002.45005,161,686
Nov 4, 20242.54002.56002.46002.47002.47006,037,793
Nov 1, 20242.56002.60002.50002.54002.540010,126,108
Oct 31, 20242.58002.59002.53002.56002.56005,576,922
Oct 30, 20242.55002.60002.55002.59002.59005,538,722
Oct 28, 20242.54002.57002.52002.55002.55002,422,250
Oct 25, 20242.52002.53002.48002.53002.53004,223,171
Oct 24, 20242.48002.53002.48002.51002.51003,687,252
Oct 23, 20242.58002.60002.47002.47002.47009,453,343
Oct 22, 20242.49002.62002.49002.57002.570013,953,593
Oct 21, 20242.53002.53002.45002.50002.50005,000,301
Oct 18, 20242.57002.59002.52002.53002.53006,272,204
Oct 17, 20242.52002.59002.51002.57002.57007,533,286
Oct 16, 20242.50002.54002.49002.51002.51004,640,581
Oct 15, 20242.45002.52002.44002.50002.50004,840,061
Oct 14, 20242.57002.58002.45002.45002.45005,994,456
Oct 11, 20242.61002.61002.53002.57002.57003,884,813
Oct 10, 20242.61002.65002.59002.60002.60005,040,899
Oct 9, 20242.63002.65002.57002.61002.61004,903,273
Oct 8, 20242.65002.67002.60002.63002.63003,440,255
Oct 7, 20242.65002.72002.64002.64002.64005,709,611
Oct 4, 20242.60002.65002.55002.64002.64004,084,724
Oct 3, 20242.58002.63002.54002.60002.60003,340,259
Oct 2, 20242.68002.69002.55002.58002.58006,052,889
Oct 1, 20242.81002.82002.66002.69002.69008,262,580
Sep 30, 20242.83002.85002.79002.80002.80004,867,056
Sep 27, 20242.80002.84002.79002.83002.83004,780,591
Sep 26, 20242.81002.84002.79002.79002.79005,059,366
Sep 25, 20242.89002.90002.80002.80002.800010,308,946
Sep 24, 20242.86002.92002.82002.89002.890011,694,673
Sep 23, 20242.87002.88002.83002.85002.85005,714,483
Sep 20, 20242.87002.88002.82002.87002.87006,418,798
Sep 19, 20242.83002.88002.83002.86002.86006,544,857
Sep 18, 20242.84002.84002.79002.82002.82005,928,653
Sep 17, 20242.85002.86002.81002.84002.84009,683,112
Sep 16, 20242.90002.92002.83002.84002.840010,446,407
Sep 13, 20243.00003.01002.86002.89002.890024,276,205
Sep 12, 20242.73002.99002.66002.99002.990076,401,302
Sep 11, 20242.85002.87002.72002.72002.72007,381,637
Sep 10, 20242.93002.95002.83002.84002.84004,979,956
Sep 9, 20242.95002.96002.89002.91002.91003,832,253
Sep 6, 20242.99002.99002.94002.95002.95003,859,909
Sep 5, 20242.96003.00002.95002.98002.98008,365,351
Sep 4, 20242.98002.98002.91002.96002.96007,199,357
Sep 3, 20243.00003.04002.98002.98002.98008,177,540
Sep 2, 20242.95003.04002.94003.01003.01008,770,123
Aug 29, 20242.89002.93002.85002.92002.92006,064,520
Aug 28, 20242.91002.93002.87002.88002.88005,162,058
Aug 27, 20242.91002.95002.88002.90002.90005,659,498
Aug 26, 20243.00003.00002.90002.90002.90005,361,805
Aug 23, 20243.01003.03002.96002.97002.97008,232,564
Aug 22, 20243.03003.11002.99003.00003.000015,820,881
Aug 21, 20243.08003.11002.98003.00003.000012,535,949
Aug 20, 20243.07003.14003.01003.08003.080018,287,408
Aug 19, 20242.98003.10002.96003.07003.070017,424,359
Aug 16, 20242.97003.03002.94002.96002.960010,727,227
Aug 15, 20242.91002.96002.87002.96002.96007,833,944
Aug 14, 20242.94002.98002.91002.91002.91008,075,695
Aug 13, 20242.99003.02002.88002.92002.920013,126,801
Aug 12, 20243.07003.10002.98002.99002.990010,810,788
Aug 9, 20243.19003.21003.04003.06003.060015,361,834
Aug 8, 20243.14003.28003.13003.18003.180029,459,449
Aug 7, 20243.16003.17003.10003.14003.140010,153,437
Aug 6, 20243.09003.17003.08003.13003.130013,294,016
Aug 5, 20243.13003.17003.01003.03003.030016,091,922
Aug 2, 20243.31003.38003.24003.28003.280026,439,356
Aug 1, 20243.31003.35003.28003.33003.330027,293,395
Jul 31, 20243.25003.35003.20003.26003.260021,428,795
Jul 30, 20243.24003.30003.23003.25003.250014,255,312
Jul 29, 20243.35003.38003.21003.23003.230019,574,591
Jul 26, 20243.17003.45003.12003.35003.350037,687,762
Jul 25, 20243.23003.25003.12003.15003.150025,712,536
Jul 24, 20243.81163.91023.78343.87503.875013,798,998
Jul 23, 20243.79753.85393.74113.81163.811610,549,962
Jul 22, 20243.82573.83983.74823.77643.77647,618,780
Jul 19, 20243.86093.86803.78343.79753.79758,016,861
Jul 18, 20243.82573.93143.81863.86803.86807,843,116
Jul 17, 20243.78343.84683.72703.82573.82578,798,477
Jul 16, 20245.37005.43005.34005.37005.37003,583,675
Jul 12, 20245.36005.40005.28005.36005.36003,893,275
Jul 11, 20245.24005.36005.24005.36005.36004,351,343
Jul 10, 20245.33005.33005.15005.24005.24004,629,559
Jul 9, 20245.35005.38005.30005.33005.33003,626,387
Jul 8, 20245.27005.39005.26005.33005.33004,271,759
Jul 5, 20245.29005.32005.24005.26005.26002,965,735
Jul 4, 20245.27005.33005.27005.29005.29003,119,371
Jul 3, 20245.30005.35005.23005.27005.27002,115,538
Jul 2, 20245.23005.31005.15005.31005.31003,191,239
Jul 1, 20245.58005.59005.17005.22005.22003,499,695
Jun 28, 20245.42005.57005.42005.54005.54004,770,215
Jun 27, 20245.28005.45005.28005.42005.42003,661,119
Jun 26, 20245.38005.45005.28005.28005.28003,558,254
Jun 25, 20245.45005.48005.35005.38005.38002,433,673
Jun 24, 20245.54005.58005.44005.45005.45003,454,384
Jun 21, 20245.49005.61005.43005.54005.54005,706,267
Jun 20, 20245.41005.49005.39005.47005.47003,943,956
Jun 14, 20245.38005.44005.34005.39005.39003,270,172
Jun 13, 20245.29005.40005.28005.36005.36002,703,915
Jun 12, 20245.23005.30005.19005.25005.25003,545,626
Jun 11, 20245.20005.26005.20005.23005.23003,840,932
Jun 10, 20245.42005.45005.27005.27005.27004,489,735
Jun 7, 20245.59005.60005.42005.42005.42004,721,638
Jun 6, 20245.61005.69005.58005.59005.59003,703,272
Jun 5, 20245.91005.91005.57005.59005.59008,228,678
Jun 4, 20245.71005.99005.67005.78005.780016,133,568
Jun 3, 20245.59005.76005.55005.71005.71005,786,273
May 31, 20245.65005.71005.56005.59005.59004,719,611
May 30, 20245.72005.74005.58005.65005.65005,733,768
May 29, 20245.89005.91005.71005.72005.72004,957,811
May 28, 20245.84005.92005.76005.90005.90006,441,488
May 27, 20245.94005.99005.79005.83005.83008,239,983
May 24, 20245.94005.98005.89005.94005.94006,131,507
May 23, 20246.05006.07005.90005.94005.94009,364,004
May 22, 20245.97006.11005.95006.09006.090010,425,764
May 21, 20246.13006.14005.83005.96005.96009,398,595
May 20, 20246.11006.17006.06006.13006.13009,604,900
May 17, 20246.07006.37006.01006.10006.100031,146,823
May 16, 20246.09006.13006.00006.06006.06008,872,521
May 15, 20246.05006.20006.01006.09006.090010,296,654
May 14, 20246.03006.23005.94006.00006.000013,788,425
May 13, 20246.25006.37005.96006.03006.030014,306,217
May 10, 20246.57006.62006.16006.25006.250021,871,717
May 9, 20246.73006.85006.50006.57006.570028,498,007
May 8, 20247.20007.25006.99007.03007.030014,987,076
May 7, 20247.20007.50007.02007.19007.190026,598,125
May 6, 20247.57007.80007.19007.19007.190028,127,427
May 3, 20247.55008.05007.30007.56007.560062,642,729
May 2, 20247.60008.15007.50007.64007.640080,317,247
Apr 30, 20246.82007.41006.44007.41007.410074,187,523
Apr 29, 20247.00007.41006.60006.74006.740041,636,678
Apr 26, 20247.50008.00006.94007.00007.000055,998,753
Apr 25, 20248.61008.75007.58007.59007.590078,613,807
Apr 24, 20248.30008.30007.58008.30008.3000120,802,483
Apr 22, 20247.50007.55007.31007.55007.550012,479,274
Apr 19, 20246.73006.87006.52006.87006.870051,695,948
Apr 18, 20246.12006.25006.03006.25006.250012,051,328
Apr 17, 20245.76005.84005.65005.69005.69004,451,589
Apr 16, 20245.95005.97005.66005.73005.73006,330,482
Apr 15, 20245.90006.02005.80005.98005.98005,800,506
Apr 9, 20245.85005.85005.85005.85005.8500-
Apr 8, 20245.65005.89005.65005.85005.85004,638,023
Apr 5, 20245.48005.65005.48005.64005.64004,056,642
Apr 4, 20245.56005.63005.46005.46005.46003,641,101
Apr 3, 20245.59005.61005.50005.53005.53003,544,339
Apr 2, 20245.78005.83005.55005.57005.57003,638,487
Apr 1, 20245.78005.98005.60005.76005.76004,064,799
Mar 29, 20245.66005.81005.65005.77005.77003,323,119
Mar 28, 20245.69005.70005.63005.65005.65002,818,288
Mar 27, 20245.70005.71005.56005.64005.64002,871,581
Mar 26, 20245.88005.88005.62005.65005.65005,732,325
Mar 25, 20245.71006.28005.69005.88005.880011,098,924
Mar 22, 20245.73005.81005.68005.71005.71003,888,805
Mar 21, 20245.88005.95005.70005.71005.71004,682,965
Mar 20, 20245.87005.95005.78005.85005.85004,471,587
Mar 19, 20245.77005.87005.76005.86005.86002,942,768
Mar 18, 20246.00006.03005.71005.76005.76005,638,897
Mar 15, 20246.09006.12006.00006.00006.00006,293,433
Mar 14, 20246.06006.15005.96006.04006.04005,957,757
Mar 13, 20246.19006.21006.00006.05006.05006,661,077
Mar 12, 20246.44006.45006.12006.18006.18007,481,701
Mar 11, 20246.68006.79006.43006.43006.43008,461,673
Mar 8, 20246.79006.82006.56006.62006.620012,996,502
Mar 7, 20247.05007.16006.70006.78006.780028,073,693
Mar 6, 20246.81007.04006.75007.04007.040027,040,717
Mar 5, 20246.71006.95006.58006.81006.810018,715,757
Mar 4, 20246.73006.91006.60006.68006.680012,595,765
Mar 1, 20246.66006.86006.59006.73006.730011,429,973
Feb 29, 20246.56006.68006.45006.65006.65008,028,539
Feb 28, 20246.54006.83006.46006.54006.540010,431,321
Feb 27, 20246.80006.81006.51006.54006.54009,786,023
Feb 26, 20246.86007.01006.79006.80006.800018,020,691
Feb 23, 20246.93006.98006.80006.86006.860015,834,442
Feb 22, 20246.56006.81006.52006.78006.780011,103,425
Feb 21, 20246.74006.76006.50006.54006.54007,469,508
Feb 20, 20246.68006.79006.60006.67006.670010,261,797
Feb 19, 20247.18007.34006.65006.67006.670027,112,543
Feb 16, 20246.80007.12006.72006.98006.980022,461,247
Feb 15, 20246.50006.78006.50006.75006.75009,706,473
Feb 14, 20246.44006.58006.33006.56006.56008,641,628
Feb 13, 20246.74006.77006.44006.44006.44009,504,559
Feb 12, 20246.80006.88006.70006.74006.740014,267,807
Feb 9, 20246.71006.81006.61006.65006.65007,195,969
Feb 8, 20246.80006.90006.67006.69006.690013,033,212
Feb 7, 20246.66006.98006.54006.80006.800023,079,053
Feb 6, 20246.85006.88006.57006.66006.660011,897,298
Feb 5, 20246.45006.80006.44006.63006.630013,471,723
Feb 2, 20246.39006.51006.29006.45006.45009,442,893
Feb 1, 20246.20006.44006.20006.34006.340010,700,164
Jan 31, 20246.17006.33005.99006.20006.200012,552,807
Jan 30, 20245.95006.31005.94006.16006.160016,558,969
Jan 29, 20245.91006.14005.86005.92005.920013,101,441
Jan 26, 20245.55006.09005.55005.88005.880030,415,679
Jan 25, 20245.45005.55005.44005.54005.54004,921,230
Jan 24, 20245.50005.54005.39005.43005.43003,431,179
Jan 23, 20245.50005.54005.40005.44005.44004,600,473
Jan 22, 20245.44005.57005.42005.44005.44005,360,733
Jan 19, 20245.45005.50005.36005.42005.42003,418,195
Jan 18, 20245.33005.57005.32005.44005.44005,178,955
Jan 17, 20245.25005.46005.22005.31005.31005,356,399

Related Tickers

AKSUE.IS Aksu Enerji ve Ticaret Anonim Sirketi
11.99
0.00%
 
BIOEN.IS Biotrend Cevre ve Enerji Yatirimlari A.S.
15.80
-0.44%
 
LYDYE.IS Lydia Yesil Enerji Kaynaklari A.S.
11,585.00
-1.22%
 
MAGEN.IS Margün Enerji Üretim Sanayi ve Ticaret A.S.
23.10
+0.35%
 
PAMEL.IS Pamukova Yenilenebilir Elektrik Uretim A.S.
95.15
+0.11%
 
METUR.IS Metemtur Yatirim Enerji Turizm ve Insaat Anonim Sirketi
16.96
+0.47%
 
KARYE.IS Kartal Yenilenebilir Enerji Uretim A.S.
27.96
+0.72%
 
HUNER.IS Hun Yenilenebilir Enerji Üretim A.S.
3.9000
0.00%
 
ESEN.IS Esenboga Elektrik Üretim A.S.
27.54
+0.66%
 
AYDEM.IS Aydem Yenilenebilir Enerji A.S.
23.20
-1.28%