Istanbul - Delayed Quote TRY

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

2.8200
-0.0800
(-2.76%)
At close: 6:09:52 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 28, 20252.90002.93002.81002.82002.82007,078,194
May 27, 20252.98003.00002.88002.90002.90008,338,552
May 26, 20253.07003.08002.95002.97002.97008,559,681
May 23, 20253.13003.13003.03003.03003.030012,297,157
May 22, 20253.19003.22003.09003.13003.130012,944,496
May 21, 20253.04003.24003.03003.17003.170024,710,536
May 20, 20253.00003.14002.96003.04003.040020,004,326
May 16, 20253.08003.10002.97003.00003.000017,757,581
May 15, 20252.96003.17002.95003.07003.070044,354,554
May 14, 20252.94002.98002.91002.93002.930017,806,866
May 13, 20252.95002.95002.89002.92002.920010,892,857
May 12, 20252.88002.98002.88002.94002.940018,833,426
May 9, 20252.84002.89002.81002.84002.840010,091,374
May 8, 20252.82002.83002.71002.78002.78005,956,378
May 7, 20252.87002.91002.79002.80002.800011,844,544
May 6, 20252.74002.90002.73002.87002.870017,563,857
May 5, 20252.85002.87002.74002.74002.740013,058,971
May 2, 20252.80002.90002.79002.85002.850017,335,081
Apr 30, 20252.77002.79002.71002.79002.790012,951,781
Apr 29, 20252.69002.80002.65002.75002.750010,609,837
Apr 28, 20252.75002.81002.70002.70002.70008,763,302
Apr 25, 20252.75002.77002.71002.74002.74008,888,586
Apr 24, 20252.71002.77002.70002.75002.75008,634,410
Apr 22, 20252.77002.79002.69002.71002.71007,415,406
Apr 21, 20252.78002.84002.75002.76002.76009,635,126
Apr 18, 20252.87002.89002.78002.78002.78009,800,031
Apr 17, 20252.94002.96002.83002.86002.860027,502,063
Apr 16, 20252.97002.97002.88002.93002.930026,931,069
Apr 15, 20252.82002.95002.80002.94002.940027,316,138
Apr 14, 20252.78002.85002.78002.81002.810012,049,416
Apr 11, 20252.84002.84002.74002.76002.760012,501,106
Apr 10, 20252.85002.90002.78002.82002.820018,737,059
Apr 9, 20252.86002.86002.75002.76002.760011,480,343
Apr 8, 20252.62002.81002.62002.79002.790020,661,187
Apr 7, 20252.58002.64002.50002.60002.60009,512,458
Apr 4, 20252.65002.66002.57002.59002.59006,875,293
Apr 3, 20252.65002.68002.62002.63002.63007,645,975
Apr 2, 20252.61002.68002.59002.63002.63007,006,227
Mar 28, 20252.65002.65002.56002.61002.61006,275,926
Mar 27, 20252.60002.64002.60002.62002.62008,224,894
Mar 26, 20252.55002.60002.52002.57002.57006,351,953
Mar 25, 20252.46002.62002.46002.55002.550011,224,876
Mar 24, 20252.44002.54002.32002.45002.450013,585,619
Mar 21, 20252.63002.64002.41002.44002.440013,560,393
Mar 20, 20252.61002.75002.59002.65002.650014,735,457
Mar 19, 20252.78002.82002.64002.64002.640013,497,018
Mar 18, 20252.95002.97002.89002.93002.93009,548,861
Mar 17, 20252.88002.97002.87002.95002.950016,916,406
Mar 14, 20252.84002.92002.83002.88002.880014,037,797
Mar 13, 20252.81002.84002.79002.82002.820012,059,956
Mar 12, 20252.91002.92002.76002.80002.800013,914,715
Mar 11, 20252.84003.09002.77002.90002.900027,348,153
Mar 10, 20252.76002.83002.75002.81002.810018,629,323
Mar 7, 20252.65002.78002.63002.76002.760015,812,156
Mar 6, 20252.62002.67002.61002.65002.650012,587,916
Mar 5, 20252.59002.63002.59002.60002.60007,353,816
Mar 4, 20252.64002.66002.58002.59002.590016,712,977
Mar 3, 20252.67002.68002.62002.64002.640016,429,239
Feb 28, 20252.61002.68002.58002.65002.650017,203,842
Feb 27, 20252.65002.67002.60002.62002.620010,717,527
Feb 26, 20252.61002.67002.55002.63002.630021,572,837
Feb 25, 20252.61002.67002.53002.60002.600041,871,088
Feb 24, 20252.55002.73002.55002.60002.600025,278,461
Feb 21, 20252.62002.64002.51002.55002.550030,425,523
Feb 20, 20252.65002.70002.58002.61002.610018,053,837
Feb 19, 20252.56002.81002.56002.66002.660052,020,487
Feb 18, 20252.57002.58002.53002.56002.56007,404,931
Feb 17, 20252.56002.59002.56002.56002.56005,543,058
Feb 14, 20252.58002.59002.54002.56002.56005,171,368
Feb 13, 20252.57002.59002.55002.57002.57006,346,943
Feb 12, 20252.62002.64002.55002.56002.56008,152,636
Feb 11, 20252.64002.65002.59002.62002.62005,270,073
Feb 10, 20252.67002.70002.62002.63002.63007,000,431
Feb 7, 20252.75002.78002.64002.67002.670011,153,097
Feb 6, 20252.66002.76002.64002.74002.740012,618,042
Feb 5, 20252.56002.68002.53002.66002.660014,501,661
Feb 4, 20252.55002.59002.54002.57002.57003,004,493
Feb 3, 20252.58002.58002.53002.53002.53003,680,907
Jan 31, 20252.61002.62002.57002.60002.60004,341,797
Jan 30, 20252.59002.63002.59002.61002.61003,600,323
Jan 29, 20252.64002.65002.59002.59002.59005,442,727
Jan 28, 20252.62002.72002.62002.64002.640013,794,531
Jan 27, 20252.67002.67002.60002.61002.61005,865,379
Jan 24, 20252.67002.71002.63002.69002.69006,417,676
Jan 23, 20252.69002.71002.66002.66002.66004,483,657
Jan 22, 20252.69002.70002.66002.67002.67004,380,115
Jan 21, 20252.71002.73002.68002.68002.68004,828,152
Jan 20, 20252.70002.74002.69002.71002.71007,538,407
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

Related Tickers

3U4.F SulNOx Group PLC
0.8950
0.00%
 
1407.T West Holdings Corporation
1,581.00
+1.09%
 
PAMEL.IS Pamukova Yenilenebilir Elektrik Uretim A.S.
81.25
-1.16%
 
MOGAN.IS MOGAN ENERJI
8.18
-2.50%
 
54F.DU Audax Renovables SA
1.5360
-0.26%
 
KNR1L.VS AB Kauno Energija
1.6800
0.00%
 
ECNR.TA Econergy Renewable Energy Ltd
3,012.00
-1.95%
 
ADANIGREEN.BO Adani Green Energy Limited
1,001.70
-1.09%
 
UKWl.XC
 
0RHE.IL Ørsted A/S
269.55
-1.05%