CONSE
CONSUS ENERJİ İŞLETMECİLİĞİ VE HİZMETLERİ A.Ş.
17:52:30
2.82 ₺
-0.010 (%-0.35)
Önceki Kapanış: 2.83·
Volatilite: 1.770
Düşük₺2.78
Yüksek₺2.83
Piyasa Verileri
Spot Piyasa
A:2.81
S:2.82
Önceki haftaya göre (WoW)
+2.17%
Önceki aya göre (MoM)
-2.76%
Yılbaşından bugüne (YTD)
-3.42%
Önceki yıla göre (YoY)
-2.76%
CONSE: CONSUS ENERJİ İŞLETMECİLİĞİ VE HİZMETLERİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4847
KAPANIŞ 3,4821
En Düşük
DÜŞÜK 1,9855
En Yüksek
YÜKSEK 8,6273
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.04.2022 | 2,6591 | 2,7477 | 2,5882 | 2,5941 |
| 20.04.2022 | 2,6473 | 2,6473 | 2,5527 | 2,5882 |
| 21.04.2022 | 2,6118 | 2,6118 | 2,5173 | 2,5291 |
| 24.04.2022 | 2,5114 | 2,5114 | 2,405 | 2,4345 |
| 25.04.2022 | 2,4405 | 2,5173 | 2,3932 | 2,405 |
| 26.04.2022 | 2,405 | 2,5055 | 2,3932 | 2,4227 |
| 27.04.2022 | 2,4345 | 2,4641 | 2,4168 | 2,4168 |
| 28.04.2022 | 2,4286 | 2,4464 | 2,405 | 2,4227 |
| 04.05.2022 | 2,4405 | 2,4582 | 2,4345 | 2,4345 |
| 05.05.2022 | 2,4286 | 2,4345 | 2,3991 | 2,4109 |
| 08.05.2022 | 2,4168 | 2,4345 | 2,405 | 2,4109 |
| 09.05.2022 | 2,4227 | 2,4227 | 2,405 | 2,4168 |
| 10.05.2022 | 2,4168 | 2,4227 | 2,3459 | 2,3636 |
| 11.05.2022 | 2,3459 | 2,3518 | 2,275 | 2,2927 |
| 12.05.2022 | 2,2927 | 2,3341 | 2,2927 | 2,3105 |
| 15.05.2022 | 2,3105 | 2,3518 | 2,2986 | 2,3045 |
| 16.05.2022 | 2,3105 | 2,3164 | 2,2691 | 2,275 |
| 17.05.2022 | 2,275 | 2,3223 | 2,2573 | 2,2691 |
| 19.05.2022 | 2,2691 | 2,275 | 2,2159 | 2,2277 |
| 22.05.2022 | 2,2395 | 2,2632 | 2,1923 | 2,2041 |
| 23.05.2022 | 2,21 | 2,2159 | 2,1864 | 2,1923 |
| 24.05.2022 | 2,1982 | 2,2159 | 2,1864 | 2,1923 |
| 25.05.2022 | 2,1982 | 2,405 | 2,1923 | 2,3518 |
| 26.05.2022 | 2,3518 | 2,3814 | 2,2573 | 2,2573 |
| 29.05.2022 | 2,275 | 2,3105 | 2,2218 | 2,2218 |
| 30.05.2022 | 2,2277 | 2,2395 | 2,1982 | 2,2041 |
| 31.05.2022 | 2,21 | 2,2514 | 2,1982 | 2,2159 |
| 01.06.2022 | 2,2218 | 2,2691 | 2,2041 | 2,2218 |
| 02.06.2022 | 2,2277 | 2,2336 | 2,2041 | 2,21 |
| 05.06.2022 | 2,2159 | 2,2455 | 2,2159 | 2,2277 |
| 06.06.2022 | 2,2336 | 2,2573 | 2,2277 | 2,2455 |
| 07.06.2022 | 2,2573 | 2,2691 | 2,1745 | 2,1923 |
| 08.06.2022 | 2,1982 | 2,2041 | 2,1686 | 2,1864 |
| 09.06.2022 | 2,1805 | 2,2395 | 2,1745 | 2,1982 |
| 12.06.2022 | 2,1982 | 2,2218 | 2,1923 | 2,1923 |
| 13.06.2022 | 2,2041 | 2,2336 | 2,1805 | 2,2041 |
| 14.06.2022 | 2,21 | 2,2336 | 2,1982 | 2,1982 |
| 15.06.2022 | 2,2041 | 2,2336 | 2,1568 | 2,1686 |
| 16.06.2022 | 2,1805 | 2,1982 | 2,1686 | 2,1864 |
| 19.06.2022 | 2,1982 | 2,2159 | 2,1923 | 2,1923 |
| 20.06.2022 | 2,1982 | 2,21 | 2,1923 | 2,1982 |
| 21.06.2022 | 2,1982 | 2,2041 | 2,1805 | 2,1864 |
| 22.06.2022 | 2,1923 | 2,21 | 2,1805 | 2,1864 |
| 23.06.2022 | 2,1923 | 2,1982 | 2,1805 | 2,1864 |
| 26.06.2022 | 2,1686 | 2,1805 | 2,1568 | 2,1686 |
| 27.06.2022 | 2,1745 | 2,1923 | 2,1509 | 2,1627 |
| 28.06.2022 | 2,1686 | 2,1686 | 2,1214 | 2,1214 |
| 29.06.2022 | 2,1214 | 2,1273 | 2,0741 | 2,08 |
| 30.06.2022 | 2,0859 | 2,1036 | 2,08 | 2,08 |
| 03.07.2022 | 2,0859 | 2,1036 | 2,0505 | 2,0564 |
| 04.07.2022 | 2,0564 | 2,0623 | 1,9855 | 1,9914 |
| 05.07.2022 | 1,9973 | 2,0209 | 1,9973 | 2,0032 |
| 06.07.2022 | 2,0268 | 2,0977 | 2,0268 | 2,0623 |
| 07.07.2022 | 2,0623 | 2,0741 | 2,0445 | 2,0564 |
| 12.07.2022 | 2,0623 | 2,1155 | 2,0505 | 2,0859 |
| 13.07.2022 | 2,0918 | 2,0977 | 2,0682 | 2,0741 |
| 17.07.2022 | 2,08 | 2,145 | 2,08 | 2,1214 |
| 18.07.2022 | 2,1214 | 2,1273 | 2,0918 | 2,0977 |
| 19.07.2022 | 2,1036 | 2,1155 | 2,0918 | 2,0977 |
| 20.07.2022 | 2,1036 | 2,1509 | 2,0918 | 2,1155 |
| 21.07.2022 | 2,1155 | 2,1686 | 2,1155 | 2,145 |
| 24.07.2022 | 2,1568 | 2,1923 | 2,1509 | 2,1627 |
| 25.07.2022 | 2,1686 | 2,1864 | 2,1391 | 2,145 |
| 26.07.2022 | 2,1568 | 2,1627 | 2,145 | 2,145 |
| 27.07.2022 | 2,1568 | 2,1864 | 2,145 | 2,1805 |
| 28.07.2022 | 2,1923 | 2,1982 | 2,1745 | 2,1745 |
| 31.07.2022 | 2,1864 | 2,21 | 2,1745 | 2,1982 |
| 01.08.2022 | 2,1982 | 2,2041 | 2,1568 | 2,1627 |
| 02.08.2022 | 2,1686 | 2,2041 | 2,1627 | 2,1923 |
| 03.08.2022 | 2,2041 | 2,3045 | 2,1982 | 2,2455 |
| 04.08.2022 | 2,2514 | 2,2927 | 2,2218 | 2,2632 |
| 07.08.2022 | 2,275 | 2,2868 | 2,2455 | 2,2455 |
| 08.08.2022 | 2,2514 | 2,2573 | 2,2159 | 2,2277 |
| 09.08.2022 | 2,2395 | 2,2395 | 2,21 | 2,2159 |
| 10.08.2022 | 2,2218 | 2,3518 | 2,2159 | 2,275 |
| 11.08.2022 | 2,2868 | 2,3045 | 2,2041 | 2,2277 |
| 14.08.2022 | 2,2336 | 2,2395 | 2,1982 | 2,21 |
| 15.08.2022 | 2,2159 | 2,2277 | 2,1745 | 2,1982 |
| 16.08.2022 | 2,21 | 2,2218 | 2,1982 | 2,2041 |
| 17.08.2022 | 2,21 | 2,2159 | 2,1745 | 2,1982 |
| 18.08.2022 | 2,21 | 2,2395 | 2,2041 | 2,2159 |
| 21.08.2022 | 2,2218 | 2,3045 | 2,2159 | 2,2455 |
| 22.08.2022 | 2,2455 | 2,2632 | 2,2395 | 2,2395 |
| 23.08.2022 | 2,2395 | 2,2455 | 2,2041 | 2,21 |
| 24.08.2022 | 2,2159 | 2,2514 | 2,21 | 2,2336 |
| 25.08.2022 | 2,2336 | 2,2691 | 2,2277 | 2,2336 |
| 28.08.2022 | 2,2336 | 2,2986 | 2,2277 | 2,2573 |
| 30.08.2022 | 2,275 | 2,4464 | 2,275 | 2,3991 |
| 31.08.2022 | 2,3932 | 2,4877 | 2,3755 | 2,3755 |
| 01.09.2022 | 2,3991 | 2,5232 | 2,3991 | 2,4641 |
| 04.09.2022 | 2,4936 | 2,4995 | 2,4286 | 2,4345 |
| 05.09.2022 | 2,4405 | 2,4464 | 2,3223 | 2,3873 |
| 06.09.2022 | 2,3932 | 2,4168 | 2,3695 | 2,3814 |
| 07.09.2022 | 2,3932 | 2,4405 | 2,3636 | 2,3636 |
| 08.09.2022 | 2,3755 | 2,4168 | 2,3636 | 2,3755 |
| 11.09.2022 | 2,3932 | 2,3991 | 2,3518 | 2,3636 |
| 12.09.2022 | 2,3695 | 2,3755 | 2,275 | 2,275 |
| 13.09.2022 | 2,2455 | 2,3223 | 2,2336 | 2,3164 |
| 14.09.2022 | 2,3223 | 2,4286 | 2,3164 | 2,3577 |
| 15.09.2022 | 2,3636 | 2,4227 | 2,3577 | 2,4227 |
| 18.09.2022 | 2,4464 | 2,6059 | 2,4286 | 2,4582 |
| 19.09.2022 | 2,4877 | 2,6414 | 2,4641 | 2,6177 |
| 20.09.2022 | 2,6118 | 2,6295 | 2,5291 | 2,5586 |
| 21.09.2022 | 2,5586 | 2,6709 | 2,5468 | 2,6295 |
| 22.09.2022 | 2,6532 | 2,7418 | 2,5941 | 2,6236 |
| 25.09.2022 | 2,6059 | 2,6236 | 2,5586 | 2,6118 |
| 26.09.2022 | 2,6236 | 2,6768 | 2,535 | 2,5527 |
| 27.09.2022 | 2,5232 | 2,5705 | 2,4523 | 2,47 |
| 28.09.2022 | 2,4818 | 2,4936 | 2,3636 | 2,4227 |
| 29.09.2022 | 2,4345 | 2,665 | 2,4286 | 2,665 |
| 02.10.2022 | 2,7418 | 2,9309 | 2,7182 | 2,7891 |
| 03.10.2022 | 2,795 | 2,9368 | 2,7241 | 2,8955 |
| 04.10.2022 | 2,9309 | 3,185 | 2,8659 | 2,99 |
| 05.10.2022 | 3,0609 | 3,1259 | 2,9841 | 3,0018 |
| 06.10.2022 | 3,0373 | 3,2973 | 3,0255 | 3,2973 |
| 09.10.2022 | 3,3386 | 3,4805 | 3,25 | 3,3445 |
| 10.10.2022 | 3,4036 | 3,5395 | 3,2973 | 3,3859 |
| 11.10.2022 | 3,4036 | 3,5041 | 3,3091 | 3,3091 |
| 12.10.2022 | 3,3386 | 3,445 | 3,2914 | 3,3209 |
| 13.10.2022 | 3,3445 | 3,6518 | 3,3386 | 3,6518 |
| 16.10.2022 | 3,7641 | 4,0123 | 3,7405 | 4,0123 |
| 17.10.2022 | 4,1364 | 4,3668 | 3,9591 | 4,0477 |
| 18.10.2022 | 4,1541 | 4,4495 | 4,0714 | 4,4495 |
| 19.10.2022 | 4,6682 | 4,8927 | 4,6091 | 4,8927 |
| 20.10.2022 | 5,1114 | 5,3773 | 5,0227 | 5,3773 |
| 23.10.2022 | 5,6136 | 5,7909 | 4,8395 | 4,8395 |
| 24.10.2022 | 4,5559 | 4,9518 | 4,3609 | 4,8691 |
| 25.10.2022 | 4,9045 | 4,9164 | 4,5559 | 4,6327 |
| 26.10.2022 | 4,6327 | 4,7095 | 4,4495 | 4,4791 |
| 27.10.2022 | 4,4968 | 4,6859 | 4,4909 | 4,5382 |
| 30.10.2022 | 4,5795 | 4,8455 | 4,3727 | 4,7273 |
| 31.10.2022 | 4,7568 | 4,9873 | 4,5736 | 4,7745 |
| 01.11.2022 | 4,7864 | 4,9459 | 4,6859 | 4,81 |
| 02.11.2022 | 4,81 | 4,9695 | 4,7568 | 4,8573 |
| 03.11.2022 | 4,8632 | 5,3418 | 4,8277 | 5,3418 |
| 06.11.2022 | 5,4895 | 5,6314 | 5,0818 | 5,1645 |
| 07.11.2022 | 5,2 | 5,2768 | 4,9755 | 5,1232 |
| 08.11.2022 | 5,1409 | 5,3773 | 5,0405 | 5,0582 |
| 09.11.2022 | 5,0759 | 5,135 | 4,9341 | 5,0168 |
| 10.11.2022 | 5,0464 | 5,2177 | 4,9932 | 5,0818 |
| 13.11.2022 | 5,0936 | 5,59 | 5,0582 | 5,59 |
| 14.11.2022 | 5,8027 | 6,1455 | 5,6964 | 6,1455 |
| 15.11.2022 | 6,4882 | 6,76 | 6,4055 | 6,76 |
| 16.11.2022 | 6,9136 | 7,3982 | 6,0864 | 6,825 |
| 17.11.2022 | 6,8427 | 6,9905 | 6,2518 | 6,5236 |
| 20.11.2022 | 6,5295 | 7,1736 | 6,3227 | 7,1736 |
| 21.11.2022 | 7,3923 | 7,8886 | 7,3805 | 7,8886 |
| 22.11.2022 | 7,9477 | 8,6273 | 7,5636 | 8,2018 |
| 23.11.2022 | 8,2077 | 8,45 | 7,8 | 8,0482 |
| 24.11.2022 | 8,0836 | 8,0836 | 7,3214 | 7,6464 |
| 27.11.2022 | 7,6405 | 7,6464 | 6,9018 | 7,0318 |
| 28.11.2022 | 7,0259 | 7,085 | 6,4705 | 6,8427 |
| 29.11.2022 | 6,8486 | 7,3568 | 6,8427 | 7,1323 |
| 30.11.2022 | 7,3568 | 7,41 | 6,9727 | 7,0141 |
| 01.12.2022 | 6,9964 | 7,0023 | 6,5591 | 6,7423 |
| 04.12.2022 | 6,7364 | 6,7423 | 6,0686 | 6,0982 |
| 05.12.2022 | 5,9977 | 6,3877 | 5,5191 | 6,24 |
| 06.12.2022 | 6,2341 | 6,2755 | 5,8855 | 5,98 |
| 07.12.2022 | 5,9327 | 6,4468 | 5,8086 | 6,4114 |
| 08.12.2022 | 6,4173 | 6,7895 | 6,2045 | 6,7068 |
| 11.12.2022 | 6,7541 | 7,0909 | 6,7068 | 6,89 |
| 12.12.2022 | 6,89 | 6,9136 | 6,5591 | 6,6655 |
| 13.12.2022 | 6,6655 | 6,6891 | 6,3286 | 6,3286 |
| 14.12.2022 | 6,3582 | 6,4764 | 6,0923 | 6,2518 |
| 15.12.2022 | 6,2105 | 6,63 | 5,9977 | 6,63 |
| 18.12.2022 | 6,6773 | 6,7364 | 6,2636 | 6,5236 |
| 19.12.2022 | 6,5236 | 6,6477 | 6,37 | 6,3877 |
| 20.12.2022 | 6,3995 | 6,6182 | 6,0805 | 6,5118 |
| 21.12.2022 | 6,5118 | 6,7423 | 6,3818 | 6,6655 |
| 22.12.2022 | 6,6536 | 6,6773 | 6,1395 | 6,3227 |
| 25.12.2022 | 6,3227 | 6,4409 | 6,0095 | 6,0155 |
| 26.12.2022 | 6,0155 | 6,0391 | 5,6964 | 5,785 |
| 27.12.2022 | 5,785 | 5,9564 | 5,5841 | 5,7141 |
| 28.12.2022 | 5,72 | 5,785 | 5,6018 | 5,655 |
| 29.12.2022 | 5,6845 | 5,9386 | 5,6077 | 5,6373 |