CONSE
CONSUS ENERJİ İŞLETMECİLİĞİ VE HİZMETLERİ A.Ş.
17:59:07
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0606
KAPANIŞ 4,037
En Düşük
DÜŞÜK 2,7832
En Yüksek
YÜKSEK 5,7259
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,6432 | 5,7259 | 5,6018 | 5,6668 |
| 02.01.2023 | 5,6786 | 5,7023 | 5,2295 | 5,3359 |
| 03.01.2023 | 5,3359 | 5,395 | 5,1173 | 5,1468 |
| 04.01.2023 | 5,1468 | 5,1823 | 4,6859 | 4,7273 |
| 05.01.2023 | 4,7095 | 5,0818 | 4,5264 | 5,0345 |
| 08.01.2023 | 5,0936 | 5,1291 | 4,875 | 4,9459 |
| 09.01.2023 | 4,9873 | 4,9932 | 4,7391 | 4,745 |
| 10.01.2023 | 4,7864 | 4,875 | 4,4791 | 4,485 |
| 11.01.2023 | 4,5086 | 4,6977 | 4,2841 | 4,6505 |
| 12.01.2023 | 4,6682 | 5,1114 | 4,6209 | 4,9932 |
| 15.01.2023 | 4,9932 | 5,135 | 4,875 | 5,0464 |
| 16.01.2023 | 5,1173 | 5,4836 | 5,0286 | 5,2059 |
| 17.01.2023 | 5,2177 | 5,4245 | 5,1823 | 5,2473 |
| 18.01.2023 | 5,2532 | 5,3891 | 5,07 | 5,1055 |
| 19.01.2023 | 5,1409 | 5,1764 | 4,9991 | 5,0286 |
| 22.01.2023 | 5,0759 | 5,0877 | 4,7273 | 4,7745 |
| 23.01.2023 | 4,7864 | 4,8041 | 4,6032 | 4,6741 |
| 24.01.2023 | 4,7273 | 4,7568 | 4,5027 | 4,6209 |
| 25.01.2023 | 4,6386 | 4,7627 | 4,5914 | 4,6505 |
| 26.01.2023 | 4,6505 | 4,6682 | 4,4318 | 4,5264 |
| 29.01.2023 | 4,5323 | 4,6091 | 4,4673 | 4,5086 |
| 30.01.2023 | 4,5086 | 4,5086 | 4,2368 | 4,2427 |
| 31.01.2023 | 4,2486 | 4,3136 | 4,0359 | 4,0359 |
| 01.02.2023 | 4,0241 | 4,1068 | 3,7345 | 3,9591 |
| 02.02.2023 | 3,9591 | 4,355 | 3,9414 | 4,3373 |
| 05.02.2023 | 4,3018 | 4,3609 | 4,0655 | 4,1777 |
| 06.02.2023 | 4,1364 | 4,1482 | 3,7641 | 3,7641 |
| 14.02.2023 | 3,6755 | 4,1364 | 3,5455 | 4,1364 |
| 15.02.2023 | 4,2073 | 4,4495 | 3,7405 | 3,7523 |
| 16.02.2023 | 3,7464 | 3,7464 | 3,5632 | 3,6755 |
| 19.02.2023 | 3,6932 | 3,7818 | 3,64 | 3,6991 |
| 20.02.2023 | 3,6932 | 3,77 | 3,6341 | 3,6814 |
| 21.02.2023 | 3,6814 | 3,8468 | 3,6223 | 3,7405 |
| 22.02.2023 | 3,7582 | 4,1127 | 3,7582 | 4,1127 |
| 23.02.2023 | 4,1127 | 4,1305 | 3,8705 | 3,9532 |
| 26.02.2023 | 3,9591 | 3,9768 | 3,8232 | 3,8645 |
| 27.02.2023 | 3,8764 | 4,1659 | 3,8705 | 3,9355 |
| 28.02.2023 | 3,9591 | 4,1068 | 3,9473 | 4,0773 |
| 01.03.2023 | 4,0714 | 4,4791 | 4,03 | 4,4436 |
| 02.03.2023 | 4,4909 | 4,4909 | 4,1541 | 4,2309 |
| 05.03.2023 | 4,3905 | 4,4023 | 4,2841 | 4,3255 |
| 06.03.2023 | 4,3609 | 4,4023 | 4,2545 | 4,2723 |
| 07.03.2023 | 4,2723 | 4,4673 | 4,2073 | 4,3195 |
| 08.03.2023 | 4,1127 | 4,2723 | 4,0891 | 4,1718 |
| 09.03.2023 | 4,1659 | 4,1777 | 4,0536 | 4,0773 |
| 12.03.2023 | 4,1068 | 4,1541 | 3,9886 | 4,0182 |
| 13.03.2023 | 4,0241 | 4,0359 | 3,9 | 3,9177 |
| 14.03.2023 | 3,9177 | 4,0536 | 3,7818 | 3,8114 |
| 15.03.2023 | 3,8705 | 4,0595 | 3,8705 | 4,0064 |
| 16.03.2023 | 4,0182 | 4,1659 | 3,9414 | 4,1186 |
| 19.03.2023 | 4,1955 | 4,3018 | 4,0241 | 4,0891 |
| 20.03.2023 | 4,095 | 4,1305 | 3,9 | 3,9768 |
| 21.03.2023 | 3,9827 | 4,0773 | 3,9236 | 3,9709 |
| 22.03.2023 | 3,9945 | 4,0477 | 3,9414 | 3,9532 |
| 23.03.2023 | 3,9709 | 4,0182 | 3,9473 | 3,965 |
| 26.03.2023 | 3,9945 | 4,1541 | 3,9945 | 4,0595 |
| 27.03.2023 | 4,0595 | 4,2014 | 3,8882 | 3,9473 |
| 28.03.2023 | 3,9591 | 3,9768 | 3,7641 | 3,8705 |
| 29.03.2023 | 3,9 | 3,9236 | 3,8114 | 3,8291 |
| 30.03.2023 | 3,8055 | 3,835 | 3,6991 | 3,705 |
| 02.04.2023 | 3,705 | 3,7464 | 3,5336 | 3,5632 |
| 03.04.2023 | 3,575 | 3,6518 | 3,5395 | 3,6282 |
| 04.04.2023 | 3,6341 | 3,7405 | 3,6282 | 3,6636 |
| 05.04.2023 | 3,6636 | 3,705 | 3,5868 | 3,6045 |
| 06.04.2023 | 3,6164 | 3,6873 | 3,5632 | 3,6459 |
| 09.04.2023 | 3,6991 | 3,9118 | 3,6636 | 3,8232 |
| 10.04.2023 | 3,8291 | 3,8764 | 3,7405 | 3,7995 |
| 11.04.2023 | 3,8114 | 3,8468 | 3,77 | 3,7759 |
| 12.04.2023 | 3,7936 | 3,9355 | 3,7759 | 3,7995 |
| 13.04.2023 | 3,8705 | 3,9118 | 3,7109 | 3,7109 |
| 16.04.2023 | 3,7168 | 3,7464 | 3,64 | 3,64 |
| 17.04.2023 | 3,6636 | 3,6755 | 3,575 | 3,5868 |
| 18.04.2023 | 3,5927 | 3,6459 | 3,5573 | 3,6105 |
| 19.04.2023 | 3,6282 | 3,6282 | 3,575 | 3,575 |
| 23.04.2023 | 3,6045 | 3,64 | 3,575 | 3,5927 |
| 24.04.2023 | 3,5927 | 3,6045 | 3,4627 | 3,4745 |
| 25.04.2023 | 3,4805 | 3,4982 | 3,315 | 3,3327 |
| 26.04.2023 | 3,3268 | 3,4332 | 3,315 | 3,3564 |
| 27.04.2023 | 3,3859 | 3,4155 | 3,2205 | 3,2441 |
| 01.05.2023 | 3,25 | 3,2736 | 3,0668 | 3,0845 |
| 02.05.2023 | 3,0786 | 3,0786 | 2,8364 | 2,925 |
| 03.05.2023 | 2,9191 | 3,1082 | 2,8955 | 3,0136 |
| 04.05.2023 | 3,0195 | 3,055 | 2,9545 | 3,0077 |
| 07.05.2023 | 3,0195 | 3,0905 | 2,9545 | 3,0845 |
| 08.05.2023 | 3,0845 | 3,1082 | 2,9841 | 2,99 |
| 09.05.2023 | 2,8955 | 3,0373 | 2,8955 | 2,9368 |
| 10.05.2023 | 2,9545 | 3,1141 | 2,9368 | 3,0609 |
| 11.05.2023 | 3,0905 | 3,1082 | 2,99 | 3,0491 |
| 14.05.2023 | 2,7832 | 3,1436 | 2,7832 | 3,0136 |
| 15.05.2023 | 2,99 | 3,1023 | 2,9782 | 3,0964 |
| 16.05.2023 | 3,1082 | 3,3386 | 3,0905 | 3,2795 |
| 17.05.2023 | 3,2795 | 3,3091 | 3,0609 | 3,0727 |
| 21.05.2023 | 3,0727 | 3,12 | 3,0018 | 3,0373 |
| 22.05.2023 | 3,0491 | 3,1495 | 3,0314 | 3,1141 |
| 23.05.2023 | 3,1436 | 3,2559 | 3,0491 | 3,0491 |
| 24.05.2023 | 3,0668 | 3,1791 | 3,0668 | 3,1082 |
| 25.05.2023 | 3,12 | 3,1732 | 3,1082 | 3,1555 |
| 28.05.2023 | 3,2205 | 3,3327 | 3,2027 | 3,3032 |
| 29.05.2023 | 3,3386 | 3,4095 | 3,3386 | 3,3741 |
| 30.05.2023 | 3,38 | 3,4864 | 3,315 | 3,4036 |
| 31.05.2023 | 3,4095 | 3,51 | 3,4095 | 3,4745 |
| 01.06.2023 | 3,51 | 3,5573 | 3,445 | 3,4864 |
| 04.06.2023 | 3,6045 | 3,6636 | 3,5336 | 3,6341 |
| 05.06.2023 | 3,6636 | 3,6695 | 3,4982 | 3,575 |
| 06.06.2023 | 3,5809 | 3,6282 | 3,5455 | 3,5691 |
| 07.06.2023 | 3,5927 | 3,6991 | 3,5573 | 3,6518 |
| 08.06.2023 | 3,6636 | 3,6991 | 3,5986 | 3,6282 |
| 11.06.2023 | 3,6341 | 3,7936 | 3,6341 | 3,705 |
| 12.06.2023 | 3,705 | 3,705 | 3,5691 | 3,6045 |
| 13.06.2023 | 3,6045 | 3,6577 | 3,51 | 3,5218 |
| 14.06.2023 | 3,5218 | 3,6459 | 3,5218 | 3,5927 |
| 15.06.2023 | 3,6045 | 3,6223 | 3,5455 | 3,5514 |
| 18.06.2023 | 3,5514 | 3,6105 | 3,4273 | 3,4332 |
| 19.06.2023 | 3,4805 | 3,4864 | 3,3386 | 3,3682 |
| 20.06.2023 | 3,3741 | 3,4036 | 3,2973 | 3,2973 |
| 21.06.2023 | 3,2973 | 3,445 | 3,2677 | 3,3918 |
| 22.06.2023 | 3,4095 | 3,5041 | 3,4095 | 3,4982 |
| 25.06.2023 | 3,5455 | 3,5868 | 3,5277 | 3,575 |
| 26.06.2023 | 3,5691 | 3,64 | 3,5277 | 3,6223 |
| 02.07.2023 | 3,6873 | 3,8173 | 3,6814 | 3,7641 |
| 03.07.2023 | 3,8232 | 3,8764 | 3,7109 | 3,7995 |
| 04.07.2023 | 3,8055 | 3,9768 | 3,7641 | 3,9355 |
| 05.07.2023 | 3,9355 | 4,2191 | 3,8764 | 4,095 |
| 06.07.2023 | 4,095 | 4,2782 | 4,0714 | 4,1659 |
| 09.07.2023 | 4,1955 | 4,4141 | 4,1895 | 4,3964 |
| 10.07.2023 | 4,4377 | 4,4968 | 4,2191 | 4,3018 |
| 11.07.2023 | 4,2841 | 4,2841 | 4,1659 | 4,1836 |
| 12.07.2023 | 4,1836 | 4,3314 | 4,1305 | 4,1718 |
| 13.07.2023 | 4,2014 | 4,225 | 4,095 | 4,1423 |
| 16.07.2023 | 4,1836 | 4,2664 | 4,16 | 4,2073 |
| 17.07.2023 | 4,225 | 4,2841 | 4,0359 | 4,0536 |
| 18.07.2023 | 4,0536 | 4,2191 | 3,9768 | 4,1659 |
| 19.07.2023 | 4,2309 | 4,5145 | 4,1718 | 4,4909 |
| 20.07.2023 | 4,5559 | 4,94 | 4,4909 | 4,8927 |
| 23.07.2023 | 4,9459 | 5,3714 | 4,9459 | 5,3714 |
| 24.07.2023 | 5,395 | 5,4186 | 4,8395 | 4,8395 |
| 25.07.2023 | 4,7568 | 4,9164 | 4,6091 | 4,8041 |
| 26.07.2023 | 4,8514 | 4,9045 | 4,7273 | 4,7686 |
| 27.07.2023 | 4,7864 | 4,8514 | 4,7155 | 4,7332 |
| 30.07.2023 | 4,8455 | 5,135 | 4,8455 | 5,0345 |
| 31.07.2023 | 5,0345 | 5,2591 | 4,8159 | 4,8632 |
| 01.08.2023 | 4,8927 | 4,9873 | 4,8159 | 4,8395 |
| 02.08.2023 | 4,8455 | 4,9282 | 4,7568 | 4,7568 |
| 03.08.2023 | 4,7686 | 4,7923 | 4,7036 | 4,7627 |
| 06.08.2023 | 4,7923 | 4,8336 | 4,6564 | 4,7036 |
| 07.08.2023 | 4,7095 | 5,0109 | 4,6209 | 4,8868 |
| 08.08.2023 | 4,9223 | 5,1409 | 4,7686 | 4,8395 |
| 09.08.2023 | 4,8395 | 5,1114 | 4,6032 | 4,6209 |
| 10.08.2023 | 4,6209 | 4,9341 | 4,5795 | 4,8455 |
| 13.08.2023 | 4,9045 | 5,1114 | 4,8455 | 4,8927 |
| 14.08.2023 | 4,9105 | 5,2886 | 4,8809 | 5,1882 |
| 15.08.2023 | 5,1882 | 5,2532 | 4,8041 | 4,9695 |
| 16.08.2023 | 4,9991 | 5,0759 | 4,8868 | 4,9223 |
| 17.08.2023 | 4,9282 | 4,9932 | 4,6859 | 4,7332 |
| 20.08.2023 | 4,7332 | 4,7864 | 4,6386 | 4,7155 |
| 21.08.2023 | 4,7509 | 4,7568 | 4,6091 | 4,6505 |
| 22.08.2023 | 4,6977 | 4,875 | 4,615 | 4,6209 |
| 23.08.2023 | 4,6386 | 4,7155 | 4,4082 | 4,4436 |
| 24.08.2023 | 4,5205 | 4,6682 | 4,4495 | 4,615 |
| 27.08.2023 | 4,7036 | 4,7864 | 4,6445 | 4,6623 |
| 28.08.2023 | 4,68 | 4,7155 | 4,5736 | 4,5914 |
| 30.08.2023 | 4,6032 | 4,8277 | 4,5973 | 4,7568 |
| 31.08.2023 | 4,7745 | 5,0995 | 4,7036 | 5,0877 |
| 03.09.2023 | 5,3182 | 5,5959 | 5,1705 | 5,2 |
| 04.09.2023 | 5,2059 | 5,2177 | 4,9755 | 4,9932 |
| 05.09.2023 | 4,9932 | 5,0345 | 4,8336 | 4,875 |
| 06.09.2023 | 4,875 | 5,1173 | 4,8395 | 4,9873 |
| 07.09.2023 | 4,9873 | 5,0286 | 4,8573 | 4,8809 |
| 10.09.2023 | 4,8868 | 4,9814 | 4,7036 | 4,7273 |
| 11.09.2023 | 4,7273 | 4,7686 | 4,6327 | 4,6623 |
| 12.09.2023 | 4,6623 | 4,8041 | 4,55 | 4,5795 |
| 13.09.2023 | 4,5855 | 4,6091 | 4,3136 | 4,4909 |
| 14.09.2023 | 4,4555 | 4,5382 | 4,3432 | 4,3964 |
| 17.09.2023 | 4,4082 | 4,5205 | 4,2014 | 4,225 |
| 18.09.2023 | 4,225 | 4,2959 | 4,1955 | 4,2723 |
| 19.09.2023 | 4,2959 | 4,5264 | 4,2132 | 4,2309 |
| 20.09.2023 | 4,2309 | 4,4023 | 4,1541 | 4,3668 |
| 21.09.2023 | 4,3905 | 4,5264 | 4,355 | 4,485 |
| 24.09.2023 | 4,5145 | 4,7273 | 4,5145 | 4,7273 |
| 25.09.2023 | 4,7627 | 4,7745 | 4,5677 | 4,6209 |
| 26.09.2023 | 4,6268 | 4,8691 | 4,5973 | 4,7273 |
| 27.09.2023 | 4,5795 | 4,6977 | 4,5559 | 4,6091 |
| 28.09.2023 | 4,6386 | 4,7391 | 4,6268 | 4,7155 |
| 01.10.2023 | 4,7155 | 4,8632 | 4,6918 | 4,7923 |
| 02.10.2023 | 4,8041 | 4,8691 | 4,6682 | 4,7155 |
| 03.10.2023 | 4,7155 | 4,7982 | 4,6386 | 4,6386 |
| 04.10.2023 | 4,68 | 4,7273 | 4,5323 | 4,6564 |
| 05.10.2023 | 4,6564 | 4,7095 | 4,6091 | 4,6327 |
| 08.10.2023 | 4,5855 | 4,615 | 4,3491 | 4,3491 |
| 09.10.2023 | 4,4023 | 4,5559 | 4,4023 | 4,4909 |
| 10.10.2023 | 4,5086 | 4,5973 | 4,3727 | 4,3727 |
| 11.10.2023 | 4,4436 | 4,4968 | 4,1836 | 4,2782 |
| 12.10.2023 | 4,2782 | 4,3255 | 4,1718 | 4,2191 |
| 15.10.2023 | 4,2309 | 4,3255 | 4,0714 | 4,2782 |
| 16.10.2023 | 4,2782 | 4,3845 | 4,2132 | 4,3314 |
| 17.10.2023 | 4,2545 | 4,29 | 4,1364 | 4,1955 |
| 18.10.2023 | 4,2132 | 4,3905 | 4,1068 | 4,3077 |
| 19.10.2023 | 4,2132 | 4,2545 | 4,0595 | 4,2014 |
| 22.10.2023 | 4,2782 | 4,3727 | 4,1245 | 4,2191 |
| 23.10.2023 | 4,225 | 4,29 | 4,1895 | 4,2486 |
| 24.10.2023 | 4,2664 | 4,2723 | 3,9295 | 3,9295 |
| 25.10.2023 | 3,9414 | 4,0477 | 3,7464 | 3,9945 |
| 26.10.2023 | 3,9945 | 4,0241 | 3,8823 | 3,9414 |
| 29.10.2023 | 3,9295 | 4,0182 | 3,8823 | 3,9236 |
| 30.10.2023 | 3,9295 | 3,9532 | 3,7464 | 3,7641 |
| 31.10.2023 | 3,77 | 3,8055 | 3,5218 | 3,6459 |
| 01.11.2023 | 3,6636 | 3,7109 | 3,6636 | 3,6932 |
| 02.11.2023 | 3,705 | 3,7464 | 3,5218 | 3,6873 |
| 05.11.2023 | 3,7109 | 3,7995 | 3,7109 | 3,7641 |
| 06.11.2023 | 3,7641 | 3,8114 | 3,7109 | 3,7818 |
| 07.11.2023 | 3,7877 | 3,8468 | 3,77 | 3,8409 |
| 08.11.2023 | 3,7818 | 3,8586 | 3,7523 | 3,8409 |
| 09.11.2023 | 3,8586 | 3,8705 | 3,7523 | 3,7641 |
| 12.11.2023 | 3,77 | 3,8114 | 3,6459 | 3,6459 |
| 13.11.2023 | 3,6695 | 3,705 | 3,6223 | 3,6695 |
| 14.11.2023 | 3,6755 | 3,7405 | 3,6636 | 3,6991 |
| 15.11.2023 | 3,6991 | 3,9059 | 3,6873 | 3,7405 |
| 16.11.2023 | 3,7405 | 3,8173 | 3,6932 | 3,7818 |
| 19.11.2023 | 3,8409 | 3,8823 | 3,7936 | 3,8055 |
| 20.11.2023 | 3,8586 | 3,8823 | 3,7464 | 3,8173 |
| 21.11.2023 | 3,8173 | 3,8291 | 3,7464 | 3,7641 |
| 22.11.2023 | 3,7641 | 3,7995 | 3,6873 | 3,6873 |
| 23.11.2023 | 3,6991 | 3,7464 | 3,6814 | 3,7168 |
| 26.11.2023 | 3,7464 | 3,8173 | 3,7286 | 3,7641 |
| 27.11.2023 | 3,7759 | 3,9945 | 3,7641 | 3,8941 |
| 28.11.2023 | 3,9 | 4,1659 | 3,8409 | 3,9886 |
| 29.11.2023 | 4,03 | 4,03 | 3,8291 | 3,8645 |
| 30.11.2023 | 3,8941 | 3,9177 | 3,7227 | 3,7641 |
| 03.12.2023 | 3,7641 | 3,77 | 3,6873 | 3,7227 |
| 04.12.2023 | 3,7227 | 3,77 | 3,705 | 3,7109 |
| 05.12.2023 | 3,7227 | 3,7345 | 3,5455 | 3,5868 |
| 06.12.2023 | 3,5809 | 3,5809 | 3,4923 | 3,5573 |
| 07.12.2023 | 3,5868 | 3,6045 | 3,5573 | 3,575 |
| 10.12.2023 | 3,5809 | 3,5868 | 3,4568 | 3,4864 |
| 11.12.2023 | 3,51 | 3,5277 | 3,3682 | 3,4509 |
| 12.12.2023 | 3,4509 | 3,4627 | 3,25 | 3,25 |
| 13.12.2023 | 3,3091 | 3,3386 | 3,2205 | 3,315 |
| 14.12.2023 | 3,3268 | 3,3859 | 3,3091 | 3,3445 |
| 17.12.2023 | 3,3386 | 3,3682 | 3,1909 | 3,1909 |
| 18.12.2023 | 3,1909 | 3,2205 | 3,12 | 3,1377 |
| 19.12.2023 | 3,1377 | 3,185 | 3,0255 | 3,0609 |
| 20.12.2023 | 3,0727 | 3,1614 | 3,0609 | 3,1318 |
| 21.12.2023 | 3,1495 | 3,1791 | 3,0136 | 3,0136 |
| 24.12.2023 | 3,0136 | 3,0255 | 2,8305 | 2,8364 |
| 25.12.2023 | 2,8364 | 2,9014 | 2,7832 | 2,8305 |
| 26.12.2023 | 2,8364 | 2,9132 | 2,8127 | 2,8364 |
| 27.12.2023 | 2,86 | 2,9132 | 2,8364 | 2,8836 |
| 28.12.2023 | 2,8955 | 3,0018 | 2,8836 | 2,99 |