CONSE
CONSUS ENERJİ İŞLETMECİLİĞİ VE HİZMETLERİ A.Ş.
15:10:00
2.8 ₺
-0.030 (%-1.06)
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)
+1.45%
Month over month (MoM)
-3.45%
Year to date (YTD)
-4.11%
Year over year (YoY)
-3.45%
CONSE: CONSUS ENERJİ İŞLETMECİLİĞİ VE HİZMETLERİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0606
CLOSE 4.037
Low
LOW 2.7832
High
HIGH 5.7259
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.6432 | 5.7259 | 5.6018 | 5.6668 |
| 01/02/2023 | 5.6786 | 5.7023 | 5.2295 | 5.3359 |
| 01/03/2023 | 5.3359 | 5.395 | 5.1173 | 5.1468 |
| 01/04/2023 | 5.1468 | 5.1823 | 4.6859 | 4.7273 |
| 01/05/2023 | 4.7095 | 5.0818 | 4.5264 | 5.0345 |
| 01/08/2023 | 5.0936 | 5.1291 | 4.875 | 4.9459 |
| 01/09/2023 | 4.9873 | 4.9932 | 4.7391 | 4.745 |
| 01/10/2023 | 4.7864 | 4.875 | 4.4791 | 4.485 |
| 01/11/2023 | 4.5086 | 4.6977 | 4.2841 | 4.6505 |
| 01/12/2023 | 4.6682 | 5.1114 | 4.6209 | 4.9932 |
| 01/15/2023 | 4.9932 | 5.135 | 4.875 | 5.0464 |
| 01/16/2023 | 5.1173 | 5.4836 | 5.0286 | 5.2059 |
| 01/17/2023 | 5.2177 | 5.4245 | 5.1823 | 5.2473 |
| 01/18/2023 | 5.2532 | 5.3891 | 5.07 | 5.1055 |
| 01/19/2023 | 5.1409 | 5.1764 | 4.9991 | 5.0286 |
| 01/22/2023 | 5.0759 | 5.0877 | 4.7273 | 4.7745 |
| 01/23/2023 | 4.7864 | 4.8041 | 4.6032 | 4.6741 |
| 01/24/2023 | 4.7273 | 4.7568 | 4.5027 | 4.6209 |
| 01/25/2023 | 4.6386 | 4.7627 | 4.5914 | 4.6505 |
| 01/26/2023 | 4.6505 | 4.6682 | 4.4318 | 4.5264 |
| 01/29/2023 | 4.5323 | 4.6091 | 4.4673 | 4.5086 |
| 01/30/2023 | 4.5086 | 4.5086 | 4.2368 | 4.2427 |
| 01/31/2023 | 4.2486 | 4.3136 | 4.0359 | 4.0359 |
| 02/01/2023 | 4.0241 | 4.1068 | 3.7345 | 3.9591 |
| 02/02/2023 | 3.9591 | 4.355 | 3.9414 | 4.3373 |
| 02/05/2023 | 4.3018 | 4.3609 | 4.0655 | 4.1777 |
| 02/06/2023 | 4.1364 | 4.1482 | 3.7641 | 3.7641 |
| 02/14/2023 | 3.6755 | 4.1364 | 3.5455 | 4.1364 |
| 02/15/2023 | 4.2073 | 4.4495 | 3.7405 | 3.7523 |
| 02/16/2023 | 3.7464 | 3.7464 | 3.5632 | 3.6755 |
| 02/19/2023 | 3.6932 | 3.7818 | 3.64 | 3.6991 |
| 02/20/2023 | 3.6932 | 3.77 | 3.6341 | 3.6814 |
| 02/21/2023 | 3.6814 | 3.8468 | 3.6223 | 3.7405 |
| 02/22/2023 | 3.7582 | 4.1127 | 3.7582 | 4.1127 |
| 02/23/2023 | 4.1127 | 4.1305 | 3.8705 | 3.9532 |
| 02/26/2023 | 3.9591 | 3.9768 | 3.8232 | 3.8645 |
| 02/27/2023 | 3.8764 | 4.1659 | 3.8705 | 3.9355 |
| 02/28/2023 | 3.9591 | 4.1068 | 3.9473 | 4.0773 |
| 03/01/2023 | 4.0714 | 4.4791 | 4.03 | 4.4436 |
| 03/02/2023 | 4.4909 | 4.4909 | 4.1541 | 4.2309 |
| 03/05/2023 | 4.3905 | 4.4023 | 4.2841 | 4.3255 |
| 03/06/2023 | 4.3609 | 4.4023 | 4.2545 | 4.2723 |
| 03/07/2023 | 4.2723 | 4.4673 | 4.2073 | 4.3195 |
| 03/08/2023 | 4.1127 | 4.2723 | 4.0891 | 4.1718 |
| 03/09/2023 | 4.1659 | 4.1777 | 4.0536 | 4.0773 |
| 03/12/2023 | 4.1068 | 4.1541 | 3.9886 | 4.0182 |
| 03/13/2023 | 4.0241 | 4.0359 | 3.9 | 3.9177 |
| 03/14/2023 | 3.9177 | 4.0536 | 3.7818 | 3.8114 |
| 03/15/2023 | 3.8705 | 4.0595 | 3.8705 | 4.0064 |
| 03/16/2023 | 4.0182 | 4.1659 | 3.9414 | 4.1186 |
| 03/19/2023 | 4.1955 | 4.3018 | 4.0241 | 4.0891 |
| 03/20/2023 | 4.095 | 4.1305 | 3.9 | 3.9768 |
| 03/21/2023 | 3.9827 | 4.0773 | 3.9236 | 3.9709 |
| 03/22/2023 | 3.9945 | 4.0477 | 3.9414 | 3.9532 |
| 03/23/2023 | 3.9709 | 4.0182 | 3.9473 | 3.965 |
| 03/26/2023 | 3.9945 | 4.1541 | 3.9945 | 4.0595 |
| 03/27/2023 | 4.0595 | 4.2014 | 3.8882 | 3.9473 |
| 03/28/2023 | 3.9591 | 3.9768 | 3.7641 | 3.8705 |
| 03/29/2023 | 3.9 | 3.9236 | 3.8114 | 3.8291 |
| 03/30/2023 | 3.8055 | 3.835 | 3.6991 | 3.705 |
| 04/02/2023 | 3.705 | 3.7464 | 3.5336 | 3.5632 |
| 04/03/2023 | 3.575 | 3.6518 | 3.5395 | 3.6282 |
| 04/04/2023 | 3.6341 | 3.7405 | 3.6282 | 3.6636 |
| 04/05/2023 | 3.6636 | 3.705 | 3.5868 | 3.6045 |
| 04/06/2023 | 3.6164 | 3.6873 | 3.5632 | 3.6459 |
| 04/09/2023 | 3.6991 | 3.9118 | 3.6636 | 3.8232 |
| 04/10/2023 | 3.8291 | 3.8764 | 3.7405 | 3.7995 |
| 04/11/2023 | 3.8114 | 3.8468 | 3.77 | 3.7759 |
| 04/12/2023 | 3.7936 | 3.9355 | 3.7759 | 3.7995 |
| 04/13/2023 | 3.8705 | 3.9118 | 3.7109 | 3.7109 |
| 04/16/2023 | 3.7168 | 3.7464 | 3.64 | 3.64 |
| 04/17/2023 | 3.6636 | 3.6755 | 3.575 | 3.5868 |
| 04/18/2023 | 3.5927 | 3.6459 | 3.5573 | 3.6105 |
| 04/19/2023 | 3.6282 | 3.6282 | 3.575 | 3.575 |
| 04/23/2023 | 3.6045 | 3.64 | 3.575 | 3.5927 |
| 04/24/2023 | 3.5927 | 3.6045 | 3.4627 | 3.4745 |
| 04/25/2023 | 3.4805 | 3.4982 | 3.315 | 3.3327 |
| 04/26/2023 | 3.3268 | 3.4332 | 3.315 | 3.3564 |
| 04/27/2023 | 3.3859 | 3.4155 | 3.2205 | 3.2441 |
| 05/01/2023 | 3.25 | 3.2736 | 3.0668 | 3.0845 |
| 05/02/2023 | 3.0786 | 3.0786 | 2.8364 | 2.925 |
| 05/03/2023 | 2.9191 | 3.1082 | 2.8955 | 3.0136 |
| 05/04/2023 | 3.0195 | 3.055 | 2.9545 | 3.0077 |
| 05/07/2023 | 3.0195 | 3.0905 | 2.9545 | 3.0845 |
| 05/08/2023 | 3.0845 | 3.1082 | 2.9841 | 2.99 |
| 05/09/2023 | 2.8955 | 3.0373 | 2.8955 | 2.9368 |
| 05/10/2023 | 2.9545 | 3.1141 | 2.9368 | 3.0609 |
| 05/11/2023 | 3.0905 | 3.1082 | 2.99 | 3.0491 |
| 05/14/2023 | 2.7832 | 3.1436 | 2.7832 | 3.0136 |
| 05/15/2023 | 2.99 | 3.1023 | 2.9782 | 3.0964 |
| 05/16/2023 | 3.1082 | 3.3386 | 3.0905 | 3.2795 |
| 05/17/2023 | 3.2795 | 3.3091 | 3.0609 | 3.0727 |
| 05/21/2023 | 3.0727 | 3.12 | 3.0018 | 3.0373 |
| 05/22/2023 | 3.0491 | 3.1495 | 3.0314 | 3.1141 |
| 05/23/2023 | 3.1436 | 3.2559 | 3.0491 | 3.0491 |
| 05/24/2023 | 3.0668 | 3.1791 | 3.0668 | 3.1082 |
| 05/25/2023 | 3.12 | 3.1732 | 3.1082 | 3.1555 |
| 05/28/2023 | 3.2205 | 3.3327 | 3.2027 | 3.3032 |
| 05/29/2023 | 3.3386 | 3.4095 | 3.3386 | 3.3741 |
| 05/30/2023 | 3.38 | 3.4864 | 3.315 | 3.4036 |
| 05/31/2023 | 3.4095 | 3.51 | 3.4095 | 3.4745 |
| 06/01/2023 | 3.51 | 3.5573 | 3.445 | 3.4864 |
| 06/04/2023 | 3.6045 | 3.6636 | 3.5336 | 3.6341 |
| 06/05/2023 | 3.6636 | 3.6695 | 3.4982 | 3.575 |
| 06/06/2023 | 3.5809 | 3.6282 | 3.5455 | 3.5691 |
| 06/07/2023 | 3.5927 | 3.6991 | 3.5573 | 3.6518 |
| 06/08/2023 | 3.6636 | 3.6991 | 3.5986 | 3.6282 |
| 06/11/2023 | 3.6341 | 3.7936 | 3.6341 | 3.705 |
| 06/12/2023 | 3.705 | 3.705 | 3.5691 | 3.6045 |
| 06/13/2023 | 3.6045 | 3.6577 | 3.51 | 3.5218 |
| 06/14/2023 | 3.5218 | 3.6459 | 3.5218 | 3.5927 |
| 06/15/2023 | 3.6045 | 3.6223 | 3.5455 | 3.5514 |
| 06/18/2023 | 3.5514 | 3.6105 | 3.4273 | 3.4332 |
| 06/19/2023 | 3.4805 | 3.4864 | 3.3386 | 3.3682 |
| 06/20/2023 | 3.3741 | 3.4036 | 3.2973 | 3.2973 |
| 06/21/2023 | 3.2973 | 3.445 | 3.2677 | 3.3918 |
| 06/22/2023 | 3.4095 | 3.5041 | 3.4095 | 3.4982 |
| 06/25/2023 | 3.5455 | 3.5868 | 3.5277 | 3.575 |
| 06/26/2023 | 3.5691 | 3.64 | 3.5277 | 3.6223 |
| 07/02/2023 | 3.6873 | 3.8173 | 3.6814 | 3.7641 |
| 07/03/2023 | 3.8232 | 3.8764 | 3.7109 | 3.7995 |
| 07/04/2023 | 3.8055 | 3.9768 | 3.7641 | 3.9355 |
| 07/05/2023 | 3.9355 | 4.2191 | 3.8764 | 4.095 |
| 07/06/2023 | 4.095 | 4.2782 | 4.0714 | 4.1659 |
| 07/09/2023 | 4.1955 | 4.4141 | 4.1895 | 4.3964 |
| 07/10/2023 | 4.4377 | 4.4968 | 4.2191 | 4.3018 |
| 07/11/2023 | 4.2841 | 4.2841 | 4.1659 | 4.1836 |
| 07/12/2023 | 4.1836 | 4.3314 | 4.1305 | 4.1718 |
| 07/13/2023 | 4.2014 | 4.225 | 4.095 | 4.1423 |
| 07/16/2023 | 4.1836 | 4.2664 | 4.16 | 4.2073 |
| 07/17/2023 | 4.225 | 4.2841 | 4.0359 | 4.0536 |
| 07/18/2023 | 4.0536 | 4.2191 | 3.9768 | 4.1659 |
| 07/19/2023 | 4.2309 | 4.5145 | 4.1718 | 4.4909 |
| 07/20/2023 | 4.5559 | 4.94 | 4.4909 | 4.8927 |
| 07/23/2023 | 4.9459 | 5.3714 | 4.9459 | 5.3714 |
| 07/24/2023 | 5.395 | 5.4186 | 4.8395 | 4.8395 |
| 07/25/2023 | 4.7568 | 4.9164 | 4.6091 | 4.8041 |
| 07/26/2023 | 4.8514 | 4.9045 | 4.7273 | 4.7686 |
| 07/27/2023 | 4.7864 | 4.8514 | 4.7155 | 4.7332 |
| 07/30/2023 | 4.8455 | 5.135 | 4.8455 | 5.0345 |
| 07/31/2023 | 5.0345 | 5.2591 | 4.8159 | 4.8632 |
| 08/01/2023 | 4.8927 | 4.9873 | 4.8159 | 4.8395 |
| 08/02/2023 | 4.8455 | 4.9282 | 4.7568 | 4.7568 |
| 08/03/2023 | 4.7686 | 4.7923 | 4.7036 | 4.7627 |
| 08/06/2023 | 4.7923 | 4.8336 | 4.6564 | 4.7036 |
| 08/07/2023 | 4.7095 | 5.0109 | 4.6209 | 4.8868 |
| 08/08/2023 | 4.9223 | 5.1409 | 4.7686 | 4.8395 |
| 08/09/2023 | 4.8395 | 5.1114 | 4.6032 | 4.6209 |
| 08/10/2023 | 4.6209 | 4.9341 | 4.5795 | 4.8455 |
| 08/13/2023 | 4.9045 | 5.1114 | 4.8455 | 4.8927 |
| 08/14/2023 | 4.9105 | 5.2886 | 4.8809 | 5.1882 |
| 08/15/2023 | 5.1882 | 5.2532 | 4.8041 | 4.9695 |
| 08/16/2023 | 4.9991 | 5.0759 | 4.8868 | 4.9223 |
| 08/17/2023 | 4.9282 | 4.9932 | 4.6859 | 4.7332 |
| 08/20/2023 | 4.7332 | 4.7864 | 4.6386 | 4.7155 |
| 08/21/2023 | 4.7509 | 4.7568 | 4.6091 | 4.6505 |
| 08/22/2023 | 4.6977 | 4.875 | 4.615 | 4.6209 |
| 08/23/2023 | 4.6386 | 4.7155 | 4.4082 | 4.4436 |
| 08/24/2023 | 4.5205 | 4.6682 | 4.4495 | 4.615 |
| 08/27/2023 | 4.7036 | 4.7864 | 4.6445 | 4.6623 |
| 08/28/2023 | 4.68 | 4.7155 | 4.5736 | 4.5914 |
| 08/30/2023 | 4.6032 | 4.8277 | 4.5973 | 4.7568 |
| 08/31/2023 | 4.7745 | 5.0995 | 4.7036 | 5.0877 |
| 09/03/2023 | 5.3182 | 5.5959 | 5.1705 | 5.2 |
| 09/04/2023 | 5.2059 | 5.2177 | 4.9755 | 4.9932 |
| 09/05/2023 | 4.9932 | 5.0345 | 4.8336 | 4.875 |
| 09/06/2023 | 4.875 | 5.1173 | 4.8395 | 4.9873 |
| 09/07/2023 | 4.9873 | 5.0286 | 4.8573 | 4.8809 |
| 09/10/2023 | 4.8868 | 4.9814 | 4.7036 | 4.7273 |
| 09/11/2023 | 4.7273 | 4.7686 | 4.6327 | 4.6623 |
| 09/12/2023 | 4.6623 | 4.8041 | 4.55 | 4.5795 |
| 09/13/2023 | 4.5855 | 4.6091 | 4.3136 | 4.4909 |
| 09/14/2023 | 4.4555 | 4.5382 | 4.3432 | 4.3964 |
| 09/17/2023 | 4.4082 | 4.5205 | 4.2014 | 4.225 |
| 09/18/2023 | 4.225 | 4.2959 | 4.1955 | 4.2723 |
| 09/19/2023 | 4.2959 | 4.5264 | 4.2132 | 4.2309 |
| 09/20/2023 | 4.2309 | 4.4023 | 4.1541 | 4.3668 |
| 09/21/2023 | 4.3905 | 4.5264 | 4.355 | 4.485 |
| 09/24/2023 | 4.5145 | 4.7273 | 4.5145 | 4.7273 |
| 09/25/2023 | 4.7627 | 4.7745 | 4.5677 | 4.6209 |
| 09/26/2023 | 4.6268 | 4.8691 | 4.5973 | 4.7273 |
| 09/27/2023 | 4.5795 | 4.6977 | 4.5559 | 4.6091 |
| 09/28/2023 | 4.6386 | 4.7391 | 4.6268 | 4.7155 |
| 10/01/2023 | 4.7155 | 4.8632 | 4.6918 | 4.7923 |
| 10/02/2023 | 4.8041 | 4.8691 | 4.6682 | 4.7155 |
| 10/03/2023 | 4.7155 | 4.7982 | 4.6386 | 4.6386 |
| 10/04/2023 | 4.68 | 4.7273 | 4.5323 | 4.6564 |
| 10/05/2023 | 4.6564 | 4.7095 | 4.6091 | 4.6327 |
| 10/08/2023 | 4.5855 | 4.615 | 4.3491 | 4.3491 |
| 10/09/2023 | 4.4023 | 4.5559 | 4.4023 | 4.4909 |
| 10/10/2023 | 4.5086 | 4.5973 | 4.3727 | 4.3727 |
| 10/11/2023 | 4.4436 | 4.4968 | 4.1836 | 4.2782 |
| 10/12/2023 | 4.2782 | 4.3255 | 4.1718 | 4.2191 |
| 10/15/2023 | 4.2309 | 4.3255 | 4.0714 | 4.2782 |
| 10/16/2023 | 4.2782 | 4.3845 | 4.2132 | 4.3314 |
| 10/17/2023 | 4.2545 | 4.29 | 4.1364 | 4.1955 |
| 10/18/2023 | 4.2132 | 4.3905 | 4.1068 | 4.3077 |
| 10/19/2023 | 4.2132 | 4.2545 | 4.0595 | 4.2014 |
| 10/22/2023 | 4.2782 | 4.3727 | 4.1245 | 4.2191 |
| 10/23/2023 | 4.225 | 4.29 | 4.1895 | 4.2486 |
| 10/24/2023 | 4.2664 | 4.2723 | 3.9295 | 3.9295 |
| 10/25/2023 | 3.9414 | 4.0477 | 3.7464 | 3.9945 |
| 10/26/2023 | 3.9945 | 4.0241 | 3.8823 | 3.9414 |
| 10/29/2023 | 3.9295 | 4.0182 | 3.8823 | 3.9236 |
| 10/30/2023 | 3.9295 | 3.9532 | 3.7464 | 3.7641 |
| 10/31/2023 | 3.77 | 3.8055 | 3.5218 | 3.6459 |
| 11/01/2023 | 3.6636 | 3.7109 | 3.6636 | 3.6932 |
| 11/02/2023 | 3.705 | 3.7464 | 3.5218 | 3.6873 |
| 11/05/2023 | 3.7109 | 3.7995 | 3.7109 | 3.7641 |
| 11/06/2023 | 3.7641 | 3.8114 | 3.7109 | 3.7818 |
| 11/07/2023 | 3.7877 | 3.8468 | 3.77 | 3.8409 |
| 11/08/2023 | 3.7818 | 3.8586 | 3.7523 | 3.8409 |
| 11/09/2023 | 3.8586 | 3.8705 | 3.7523 | 3.7641 |
| 11/12/2023 | 3.77 | 3.8114 | 3.6459 | 3.6459 |
| 11/13/2023 | 3.6695 | 3.705 | 3.6223 | 3.6695 |
| 11/14/2023 | 3.6755 | 3.7405 | 3.6636 | 3.6991 |
| 11/15/2023 | 3.6991 | 3.9059 | 3.6873 | 3.7405 |
| 11/16/2023 | 3.7405 | 3.8173 | 3.6932 | 3.7818 |
| 11/19/2023 | 3.8409 | 3.8823 | 3.7936 | 3.8055 |
| 11/20/2023 | 3.8586 | 3.8823 | 3.7464 | 3.8173 |
| 11/21/2023 | 3.8173 | 3.8291 | 3.7464 | 3.7641 |
| 11/22/2023 | 3.7641 | 3.7995 | 3.6873 | 3.6873 |
| 11/23/2023 | 3.6991 | 3.7464 | 3.6814 | 3.7168 |
| 11/26/2023 | 3.7464 | 3.8173 | 3.7286 | 3.7641 |
| 11/27/2023 | 3.7759 | 3.9945 | 3.7641 | 3.8941 |
| 11/28/2023 | 3.9 | 4.1659 | 3.8409 | 3.9886 |
| 11/29/2023 | 4.03 | 4.03 | 3.8291 | 3.8645 |
| 11/30/2023 | 3.8941 | 3.9177 | 3.7227 | 3.7641 |
| 12/03/2023 | 3.7641 | 3.77 | 3.6873 | 3.7227 |
| 12/04/2023 | 3.7227 | 3.77 | 3.705 | 3.7109 |
| 12/05/2023 | 3.7227 | 3.7345 | 3.5455 | 3.5868 |
| 12/06/2023 | 3.5809 | 3.5809 | 3.4923 | 3.5573 |
| 12/07/2023 | 3.5868 | 3.6045 | 3.5573 | 3.575 |
| 12/10/2023 | 3.5809 | 3.5868 | 3.4568 | 3.4864 |
| 12/11/2023 | 3.51 | 3.5277 | 3.3682 | 3.4509 |
| 12/12/2023 | 3.4509 | 3.4627 | 3.25 | 3.25 |
| 12/13/2023 | 3.3091 | 3.3386 | 3.2205 | 3.315 |
| 12/14/2023 | 3.3268 | 3.3859 | 3.3091 | 3.3445 |
| 12/17/2023 | 3.3386 | 3.3682 | 3.1909 | 3.1909 |
| 12/18/2023 | 3.1909 | 3.2205 | 3.12 | 3.1377 |
| 12/19/2023 | 3.1377 | 3.185 | 3.0255 | 3.0609 |
| 12/20/2023 | 3.0727 | 3.1614 | 3.0609 | 3.1318 |
| 12/21/2023 | 3.1495 | 3.1791 | 3.0136 | 3.0136 |
| 12/24/2023 | 3.0136 | 3.0255 | 2.8305 | 2.8364 |
| 12/25/2023 | 2.8364 | 2.9014 | 2.7832 | 2.8305 |
| 12/26/2023 | 2.8364 | 2.9132 | 2.8127 | 2.8364 |
| 12/27/2023 | 2.86 | 2.9132 | 2.8364 | 2.8836 |
| 12/28/2023 | 2.8955 | 3.0018 | 2.8836 | 2.99 |