Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
CONSUS ENERJİ İŞLETMECİLİĞİ VE HİZMETLERİ A.Ş. logosu
CONSE
CONSUS ENERJİ İŞLETMECİLİĞİ VE HİZMETLERİ A.Ş.
17:59:56
2.82 ₺
-0.010 (%-0.35)
Önceki Kapanış: 2.83·
Volatilite: 1.770
Düşük₺2.78
Yüksek₺2.83
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.17%
Önceki aya göre (MoM)
-2.76%
Yılbaşından bugüne (YTD)
-3.42%
Önceki yıla göre (YoY)
-2.76%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CONSE: CONSUS ENERJİ İŞLETMECİLİĞİ VE HİZMETLERİ A.Ş. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,0587
KAPANIŞ 3,0512

En Düşük

DÜŞÜK 2,32

En Yüksek

YÜKSEK 4,03
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20252,82,822,762,77
02.01.20252,782,832,762,81
05.01.20252,812,922,812,9
06.01.20252,92,912,842,85
07.01.20252,832,852,762,76
08.01.20252,772,912,772,9
09.01.20252,92,912,82,8
12.01.20252,82,812,732,74
13.01.20252,742,792,692,71
14.01.20252,712,732,662,7
15.01.20252,722,742,682,74
16.01.20252,742,742,692,7
19.01.20252,72,742,692,71
20.01.20252,712,732,682,68
21.01.20252,692,72,662,67
22.01.20252,692,712,662,66
23.01.20252,672,712,632,69
26.01.20252,672,672,62,61
27.01.20252,622,722,622,64
28.01.20252,642,652,592,59
29.01.20252,592,632,592,61
30.01.20252,612,622,572,6
02.02.20252,582,582,532,53
03.02.20252,552,592,542,57
04.02.20252,562,682,532,66
05.02.20252,662,762,642,74
06.02.20252,752,782,642,67
09.02.20252,672,72,622,63
10.02.20252,642,652,592,62
11.02.20252,622,642,552,56
12.02.20252,572,592,552,57
13.02.20252,582,592,542,56
16.02.20252,562,592,562,56
17.02.20252,572,582,532,56
18.02.20252,562,812,562,66
19.02.20252,652,72,582,61
20.02.20252,622,642,512,55
23.02.20252,552,732,552,6
24.02.20252,612,672,532,6
25.02.20252,612,672,552,63
26.02.20252,652,672,62,62
27.02.20252,612,682,582,65
02.03.20252,672,682,622,64
03.03.20252,642,662,582,59
04.03.20252,592,632,592,6
05.03.20252,622,672,612,65
06.03.20252,652,782,632,76
09.03.20252,762,832,752,81
10.03.20252,843,092,772,9
11.03.20252,912,922,762,8
12.03.20252,812,842,792,82
13.03.20252,842,922,832,88
16.03.20252,882,972,872,95
17.03.20252,952,972,892,93
18.03.20252,782,822,642,64
19.03.20252,612,752,592,65
20.03.20252,632,642,412,44
23.03.20252,442,542,322,45
24.03.20252,462,622,462,55
25.03.20252,552,62,522,57
26.03.20252,62,642,62,62
27.03.20252,652,652,562,61
01.04.20252,612,682,592,63
02.04.20252,652,682,622,63
03.04.20252,652,662,572,59
06.04.20252,582,642,52,6
07.04.20252,622,812,622,79
08.04.20252,862,862,752,76
09.04.20252,852,92,782,82
10.04.20252,842,842,742,76
13.04.20252,782,852,782,81
14.04.20252,822,952,82,94
15.04.20252,972,972,882,93
16.04.20252,942,962,832,86
17.04.20252,872,892,782,78
20.04.20252,782,842,752,76
21.04.20252,772,792,692,71
23.04.20252,712,772,72,75
24.04.20252,752,772,712,74
27.04.20252,752,812,72,7
28.04.20252,692,82,652,75
29.04.20252,772,792,712,79
01.05.20252,82,92,792,85
04.05.20252,852,872,742,74
05.05.20252,742,92,732,87
06.05.20252,872,912,792,8
07.05.20252,822,852,712,82
08.05.20252,842,892,812,84
11.05.20252,882,982,882,94
12.05.20252,952,952,892,92
13.05.20252,942,982,912,93
14.05.20252,963,172,953,07
15.05.20253,083,12,973
19.05.202533,142,963,04
20.05.20253,043,243,033,17
21.05.20253,193,223,093,13
22.05.20253,133,133,033,03
25.05.20253,073,082,952,97
26.05.20252,9832,882,9
27.05.20252,92,932,812,82
28.05.20252,832,872,782,8
29.05.20252,82,812,732,74
01.06.20252,742,782,692,7
02.06.20252,722,972,722,88
03.06.20252,883,032,843,02
04.06.20253,033,2133,11
09.06.20253,113,23,113,17
10.06.20253,193,193,123,14
11.06.20253,093,163,013,08
12.06.202533,012,832,98
15.06.20252,963,032,952,98
16.06.20252,983,032,912,96
17.06.20252,9632,882,9
18.06.20252,93,032,92,94
19.06.20252,972,992,912,93
22.06.20252,92,922,842,87
23.06.20252,933,062,923
24.06.20253,013,122,983,08
25.06.20253,053,092,972,97
26.06.20252,983,032,913,01
29.06.20253,023,163,023,13
30.06.20253,153,173,093,15
01.07.20253,183,253,133,15
02.07.20253,153,233,153,21
03.07.20253,213,243,163,19
06.07.20253,173,173,053,08
07.07.20253,093,143,053,08
08.07.20253,083,183,073,16
09.07.20253,173,233,153,15
10.07.20253,173,23,093,16
13.07.20253,153,23,143,16
15.07.20253,163,223,113,15
16.07.20253,173,283,163,26
17.07.20253,263,333,233,3
20.07.20253,323,463,33,43
21.07.20253,463,643,383,58
22.07.20253,63,793,583,59
23.07.20253,613,633,513,53
24.07.20253,543,553,443,46
27.07.20253,473,623,463,6
28.07.20253,613,733,563,69
29.07.20253,713,83,623,62
30.07.20253,653,663,593,6
31.07.20253,63,643,543,54
03.08.20253,563,783,563,76
04.08.20253,773,883,733,78
05.08.20253,813,893,743,74
06.08.20253,864,033,83,82
07.08.20253,823,893,693,71
10.08.20253,723,753,653,65
11.08.20253,663,673,553,57
12.08.20253,583,613,513,54
13.08.20253,533,553,463,46
14.08.20253,473,63,413,6
17.08.20253,63,643,553,58
18.08.20253,613,643,553,55
19.08.20253,563,593,513,58
20.08.20253,63,673,583,61
21.08.20253,623,653,593,63
24.08.20253,663,733,653,69
25.08.20253,693,723,613,64
26.08.20253,643,663,543,54
27.08.20253,553,573,53,5
28.08.20253,523,533,453,45
31.08.20253,453,573,413,53
01.09.20253,543,563,323,42
02.09.20253,443,443,363,4
03.09.20253,433,533,433,51
04.09.20253,533,563,463,48
07.09.20253,433,433,283,29
08.09.20253,313,353,243,28
09.09.20253,33,333,233,26
10.09.20253,263,33,143,14
11.09.20253,143,163,053,11
14.09.20253,083,363,083,33
15.09.20253,363,523,353,5
16.09.20253,53,523,473,47
17.09.20253,473,683,473,54
18.09.20253,593,593,433,51
21.09.20253,583,663,563,57
22.09.20253,553,613,473,51
23.09.20253,543,543,433,47
24.09.20253,53,53,423,44
25.09.20253,443,533,393,39
28.09.20253,393,43,33,3
29.09.20253,323,333,263,29
30.09.20253,313,343,23,3
01.10.20253,323,333,243,25
02.10.20253,263,293,223,23
05.10.20253,253,373,223,23
06.10.20253,233,293,23,24
07.10.20253,243,33,223,23
08.10.20253,253,33,213,22
09.10.20253,243,293,233,27
12.10.20253,23,223,153,15
13.10.20253,193,193,053,06
14.10.20253,073,143,063,12
15.10.20253,143,193,113,13
16.10.20253,133,142,983,06
19.10.20253,083,153,043,14
20.10.20253,143,183,113,13
21.10.20253,133,23,123,13
22.10.20253,143,163,13,1
23.10.20253,113,293,113,26
26.10.20253,263,313,23,23
27.10.20253,253,263,213,22
29.10.20253,233,393,233,33
30.10.20253,383,413,313,39
02.11.20253,433,53,43,46
03.11.20253,473,493,373,44
04.11.20253,453,593,433,52
05.11.20253,533,543,413,46
06.11.20253,463,463,393,44
09.11.20253,443,483,323,33
10.11.20253,353,353,173,24
11.11.20253,263,33,213,21
12.11.20253,233,253,153,17
13.11.20253,173,193,133,15
16.11.20253,163,283,163,23
17.11.20253,233,253,163,17
18.11.20253,173,223,173,18
19.11.20253,193,353,143,2
20.11.20253,23,243,143,23
23.11.20253,193,233,163,18
24.11.20253,193,23,133,16
25.11.20253,163,233,163,16
26.11.20253,173,283,163,17
27.11.20253,173,193,083,11
30.11.20253,13,33,093,21
01.12.20253,223,33,163,17
02.12.20253,183,283,113,25
03.12.20253,253,263,113,11
04.12.20253,113,23,063,19
07.12.20253,213,273,13,1
08.12.20253,113,143,073,11
09.12.20253,143,143,083,11
10.12.20253,113,23,13,2
11.12.20253,23,293,083,11
14.12.20253,123,153,063,06
15.12.20253,083,113,053,06
16.12.20253,073,073,023,02
17.12.20253,033,0433,01
18.12.20253,023,022,983
21.12.202533,022,922,93
22.12.20252,932,972,912,94
23.12.20252,942,962,92,9
24.12.20252,912,952,912,92
25.12.20252,922,942,92,92
28.12.20252,922,962,92,91
29.12.20252,922,942,892,91
30.12.20252,932,962,922,92