TipRanks
Go Ultimate55% OFF

Consus Enerji Isletmeciligi ve Hizmetleri A.S. (CONSE) Historical Prices

TR:CONSE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.321.321.261.271.27-4.51%2,677,7980.39
Oct 29, 20261.331.361.311.331.33+0.00%00.00
Oct 28, 20261.331.361.311.331.33+0.00%1,441,0440.20
Oct 27, 20261.351.361.311.331.33-1.48%2,826,0740.40
Oct 26, 20261.371.381.311.351.35+0.00%2,042,9500.28
Oct 23, 20261.401.401.311.351.35-4.26%5,614,2640.74
Oct 22, 20261.451.451.401.411.41-2.76%2,549,0330.33
Oct 21, 20261.501.501.441.451.45-3.33%2,319,5340.27
Oct 20, 20261.491.511.471.501.50+0.67%4,906,5100.58
Oct 19, 20261.551.551.481.491.49-3.87%3,603,1630.42
Oct 16, 20261.591.591.531.551.55-3.73%4,051,3020.47
Oct 15, 20261.601.621.571.611.61+0.63%2,474,7790.29
Oct 14, 20261.631.631.591.601.60-1.84%1,788,7060.20
Oct 13, 20261.651.651.611.631.63-1.21%1,919,1450.22
Oct 12, 20261.681.691.641.651.65-1.79%2,271,4670.26
Oct 09, 20261.661.701.651.681.68+1.82%6,315,5340.72
Oct 08, 20261.651.661.601.651.65+0.61%2,234,0780.25
Oct 07, 20261.691.691.621.641.64-2.96%2,478,1320.28
Oct 06, 20261.681.741.671.691.69+0.60%5,166,7490.58
Oct 05, 20261.731.751.681.681.68-1.75%3,768,3580.42
Oct 02, 20261.701.711.671.711.71+0.59%3,974,6800.44
Oct 01, 20261.591.711.591.701.70+7.59%5,384,3300.59
Sep 30, 20261.611.621.571.581.58-1.86%4,555,1660.49
Sep 29, 20261.621.641.601.611.61-1.23%4,768,3620.50
Sep 28, 20261.741.741.591.631.63-5.78%4,581,1870.48
Sep 25, 20261.751.771.711.731.73-1.14%3,268,5150.34
Sep 24, 20261.801.811.731.751.75-2.78%6,685,5070.70
Sep 23, 20261.851.861.801.801.80-2.17%7,313,8810.78
Sep 22, 20261.811.901.801.841.84+0.55%16,349,2981.77
Sep 21, 20261.921.991.731.831.83-4.19%24,322,9122.71
Sep 18, 20261.991.991.891.911.91-4.02%6,498,6400.72
Sep 17, 20262.012.071.971.991.99-1.49%7,457,8940.83
Sep 16, 20262.182.191.982.022.02-7.34%16,470,7131.87
Sep 15, 20262.262.272.172.182.18-3.11%15,185,3111.76
Sep 14, 20262.272.342.222.252.25-0.88%24,217,6952.92
Sep 11, 20262.292.302.252.272.27-0.44%7,381,8410.89
Sep 10, 20262.312.332.262.282.28-1.30%7,888,8640.96
Sep 09, 20262.312.392.282.312.31+0.43%11,222,0381.36
Sep 08, 20262.262.352.252.302.30+1.77%20,903,7362.61
Sep 07, 20262.232.342.222.262.26+1.35%16,228,4402.07
Sep 04, 20262.252.262.222.232.23-0.45%5,871,8290.74
Sep 03, 20262.302.312.242.242.24-2.61%5,773,8130.72
Sep 02, 20262.252.312.222.302.30+1.77%5,794,0960.72
Sep 01, 20262.272.382.232.262.26-0.44%8,473,1071.05
Aug 31, 20262.342.462.262.272.27-2.99%13,685,8671.70
Aug 28, 20262.292.462.262.342.34+2.63%13,620,9131.69
Aug 27, 20262.292.342.282.282.28-0.44%6,526,5740.80
Aug 26, 20262.282.312.272.292.29+0.88%4,284,4810.53
Aug 25, 20262.302.302.262.272.27-0.87%4,480,0470.56
Aug 24, 20262.272.332.272.292.29+1.33%6,166,5570.78