CONSE
CONSUS ENERJİ İŞLETMECİLİĞİ VE HİZMETLERİ A.Ş.
13:43:46
2.81 ₺
-0.020 (%-0.71)
Previous Close: 2.83·
Volatility: 1.770
Day Low₺2.78
Day High₺2.83
Market Data
Spot Rate
B:2.8
A:2.81
Week over week (WoW)
+1.81%
Month over month (MoM)
-3.10%
Year to date (YTD)
-3.77%
Year over year (YoY)
-3.10%
CONSE: CONSUS ENERJİ İŞLETMECİLİĞİ VE HİZMETLERİ A.Ş. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.256
CLOSE 3.2495
Low
LOW 2.69
High
HIGH 3.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 2.92 | 3.02 | 2.92 | 3.01 |
| 01/04/2026 | 3.01 | 3.06 | 3 | 3.03 |
| 01/05/2026 | 3.02 | 3.07 | 3.02 | 3.05 |
| 01/06/2026 | 3.06 | 3.09 | 3 | 3.01 |
| 01/07/2026 | 3.02 | 3.05 | 2.96 | 3.03 |
| 01/08/2026 | 3.03 | 3.03 | 2.98 | 3.01 |
| 01/11/2026 | 3.01 | 3.05 | 2.99 | 3 |
| 01/12/2026 | 3.01 | 3.02 | 2.98 | 3.01 |
| 01/13/2026 | 3.01 | 3.03 | 2.97 | 3 |
| 01/14/2026 | 3 | 3.07 | 2.99 | 3.06 |
| 01/15/2026 | 3.07 | 3.11 | 3.04 | 3.07 |
| 01/18/2026 | 3.09 | 3.15 | 3.07 | 3.1 |
| 01/19/2026 | 3.1 | 3.11 | 3.07 | 3.1 |
| 01/20/2026 | 3.1 | 3.1 | 3 | 3.04 |
| 01/21/2026 | 3.05 | 3.14 | 3.04 | 3.1 |
| 01/22/2026 | 3.1 | 3.12 | 3.05 | 3.1 |
| 01/25/2026 | 3.11 | 3.41 | 3.08 | 3.41 |
| 01/26/2026 | 3.48 | 3.51 | 3.29 | 3.3 |
| 01/27/2026 | 3.3 | 3.42 | 3.27 | 3.28 |
| 01/28/2026 | 3.3 | 3.3 | 3.24 | 3.27 |
| 01/29/2026 | 3.28 | 3.28 | 3.18 | 3.19 |
| 02/01/2026 | 3.17 | 3.32 | 3.14 | 3.29 |
| 02/02/2026 | 3.3 | 3.31 | 3.22 | 3.27 |
| 02/03/2026 | 3.28 | 3.34 | 3.26 | 3.27 |
| 02/04/2026 | 3.29 | 3.29 | 3.2 | 3.2 |
| 02/05/2026 | 3.21 | 3.32 | 3.14 | 3.3 |
| 02/08/2026 | 3.37 | 3.58 | 3.31 | 3.56 |
| 02/09/2026 | 3.56 | 3.64 | 3.52 | 3.56 |
| 02/10/2026 | 3.56 | 3.74 | 3.56 | 3.67 |
| 02/11/2026 | 3.67 | 3.73 | 3.62 | 3.71 |
| 02/12/2026 | 3.72 | 3.85 | 3.67 | 3.81 |
| 02/15/2026 | 3.8 | 3.83 | 3.73 | 3.83 |
| 02/16/2026 | 3.85 | 3.94 | 3.81 | 3.94 |
| 02/17/2026 | 3.9 | 3.95 | 3.8 | 3.8 |
| 02/18/2026 | 3.82 | 3.84 | 3.49 | 3.52 |
| 02/19/2026 | 3.54 | 3.64 | 3.44 | 3.63 |
| 02/22/2026 | 3.71 | 3.75 | 3.65 | 3.7 |
| 02/23/2026 | 3.68 | 3.68 | 3.51 | 3.54 |
| 02/24/2026 | 3.51 | 3.54 | 3.36 | 3.36 |
| 02/25/2026 | 3.36 | 3.51 | 3.34 | 3.42 |
| 02/26/2026 | 3.43 | 3.55 | 3.32 | 3.32 |
| 03/01/2026 | 3.07 | 3.18 | 3.04 | 3.11 |
| 03/02/2026 | 3.14 | 3.27 | 3.08 | 3.12 |
| 03/03/2026 | 3.12 | 3.25 | 3.12 | 3.15 |
| 03/04/2026 | 3.17 | 3.24 | 3.16 | 3.2 |
| 03/05/2026 | 3.22 | 3.24 | 3.1 | 3.12 |
| 03/08/2026 | 3.1 | 3.23 | 3.1 | 3.18 |
| 03/09/2026 | 3.21 | 3.3 | 3.21 | 3.3 |
| 03/10/2026 | 3.3 | 3.32 | 3.23 | 3.25 |
| 03/11/2026 | 3.23 | 3.39 | 3.19 | 3.28 |
| 03/12/2026 | 3.31 | 3.38 | 3.29 | 3.33 |
| 03/15/2026 | 3.33 | 3.49 | 3.32 | 3.43 |
| 03/16/2026 | 3.43 | 3.63 | 3.43 | 3.59 |
| 03/17/2026 | 3.63 | 3.65 | 3.45 | 3.45 |
| 03/18/2026 | 3.43 | 3.48 | 3.39 | 3.47 |
| 03/22/2026 | 3.47 | 3.47 | 3.3 | 3.41 |
| 03/23/2026 | 3.41 | 3.44 | 3.32 | 3.35 |
| 03/24/2026 | 3.37 | 3.39 | 3.31 | 3.36 |
| 03/25/2026 | 3.35 | 3.42 | 3.21 | 3.22 |
| 03/26/2026 | 3.22 | 3.26 | 3.12 | 3.13 |
| 03/29/2026 | 3.12 | 3.34 | 3.09 | 3.25 |
| 03/30/2026 | 3.22 | 3.39 | 3.22 | 3.32 |
| 03/31/2026 | 3.33 | 3.38 | 3.27 | 3.31 |
| 04/01/2026 | 3.28 | 3.5 | 3.26 | 3.45 |
| 04/02/2026 | 3.46 | 3.47 | 3.35 | 3.36 |
| 04/05/2026 | 3.36 | 3.59 | 3.35 | 3.48 |
| 04/06/2026 | 3.49 | 3.53 | 3.3 | 3.32 |
| 04/07/2026 | 3.42 | 3.47 | 3.4 | 3.43 |
| 04/08/2026 | 3.44 | 3.49 | 3.4 | 3.4 |
| 04/09/2026 | 3.44 | 3.52 | 3.41 | 3.47 |
| 04/12/2026 | 3.43 | 3.45 | 3.35 | 3.37 |
| 04/13/2026 | 3.39 | 3.7 | 3.39 | 3.63 |
| 04/14/2026 | 3.63 | 3.63 | 3.56 | 3.57 |
| 04/15/2026 | 3.59 | 3.63 | 3.5 | 3.5 |
| 04/16/2026 | 3.52 | 3.63 | 3.48 | 3.61 |
| 04/19/2026 | 3.61 | 3.73 | 3.58 | 3.64 |
| 04/20/2026 | 3.65 | 3.67 | 3.5 | 3.55 |
| 04/21/2026 | 3.57 | 3.57 | 3.49 | 3.49 |
| 04/23/2026 | 3.37 | 3.37 | 3.15 | 3.25 |
| 04/26/2026 | 3.28 | 3.29 | 3.19 | 3.19 |
| 04/27/2026 | 3.19 | 3.33 | 3.17 | 3.23 |
| 04/28/2026 | 3.23 | 3.27 | 3.14 | 3.14 |
| 04/29/2026 | 3.14 | 3.17 | 3.12 | 3.14 |
| 05/03/2026 | 3.15 | 3.41 | 3.14 | 3.4 |
| 05/04/2026 | 3.4 | 3.52 | 3.3 | 3.38 |
| 05/05/2026 | 3.39 | 3.42 | 3.34 | 3.39 |
| 05/06/2026 | 3.42 | 3.49 | 3.39 | 3.45 |
| 05/07/2026 | 3.4 | 3.45 | 3.33 | 3.41 |
| 05/10/2026 | 3.47 | 3.48 | 3.39 | 3.39 |
| 05/11/2026 | 3.39 | 3.42 | 3.33 | 3.34 |
| 05/12/2026 | 3.37 | 3.46 | 3.26 | 3.27 |
| 05/13/2026 | 3.28 | 3.36 | 3.27 | 3.28 |
| 05/14/2026 | 3.27 | 3.28 | 3.18 | 3.18 |
| 05/17/2026 | 3.19 | 3.2 | 3.06 | 3.07 |
| 05/19/2026 | 3.06 | 3.08 | 3.01 | 3.03 |
| 05/20/2026 | 3.02 | 3.05 | 2.73 | 2.73 |
| 05/21/2026 | 2.7 | 2.86 | 2.69 | 2.83 |
| 05/24/2026 | 2.9 | 2.98 | 2.9 | 2.92 |
| 05/25/2026 | 2.94 | 2.96 | 2.87 | 2.9 |
| 05/31/2026 | 2.92 | 3 | 2.91 | 2.93 |
| 06/01/2026 | 2.95 | 3.09 | 2.93 | 3.01 |
| 06/02/2026 | 3 | 3.02 | 2.93 | 2.93 |
| 06/03/2026 | 2.95 | 3 | 2.9 | 2.94 |
| 06/04/2026 | 2.96 | 3 | 2.91 | 2.92 |
| 06/07/2026 | 2.91 | 2.98 | 2.87 | 2.94 |
| 06/08/2026 | 2.94 | 3 | 2.89 | 2.9 |
| 06/09/2026 | 2.92 | 2.93 | 2.84 | 2.84 |
| 06/10/2026 | 2.85 | 2.89 | 2.78 | 2.8 |
| 06/11/2026 | 2.85 | 2.88 | 2.75 | 2.76 |
| 06/14/2026 | 2.82 | 2.88 | 2.82 | 2.85 |
| 06/15/2026 | 2.85 | 2.87 | 2.82 | 2.82 |
| 06/16/2026 | 2.83 | 2.84 | 2.77 | 2.77 |
| 06/17/2026 | 2.78 | 2.84 | 2.78 | 2.83 |
| 06/18/2026 | 2.83 | 2.83 | 2.78 | 2.81 |