Borsa Istanbul · CONSE · stock
Consus Enerji Isletmeciligi ve Hizmetleri A.S. (CONSE) stock price history
Every Borsa Istanbul trading session of Consus Enerji Isletmeciligi ve Hizmetleri A.S. from Apr 20, 2022 to Sep 28, 2026: 1,112 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CONSE adjusted close, 2022 to 2026
- TRY 13.88
- All time high, 2022
- TRY 3.95
- 52 week high, TRY 1.59 low
- 1,112
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CONSE key facts
- Consus Enerji Isletmeciligi ve Hizmetleri A.S. (CONSE) closed at TRY 1.63 on Sep 28, 2026 on Borsa Istanbul.
- CONSE's all time high close is TRY 13.88, set on Nov 23, 2022; its all time low close is TRY 1.63 on Sep 28, 2026.
- CONSE's 52 week range is TRY 1.59 to TRY 3.95.
- CONSE returned -51.9% over the year to Sep 28, 2026.
- Since Apr 20, 2022 CONSE returned -63%, -20.0% a year compounded.
- CONSE's deepest drawdown was -88.3% from Nov 23, 2022 to Sep 28, 2026.
- DataCedar holds 1,112 daily sessions of CONSE history from Apr 20, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CONSE price chart, 2022 to 2026
CONSE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.3% |
| 3 months | -40.7% |
| 6 months | -47.9% |
| Year to date | -44.0% |
| 1 year | -51.9% |
| 3 years | -79.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 20, 2022 | -62.9% |
| Compound annual growth, 4.4 years | -20.0% |
CONSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 13.88 on Nov 23, 2022
- All time low close
- TRY 1.63 on Sep 28, 2026
- 52 week high
- TRY 3.95 on Feb 18, 2026
- 52 week low
- TRY 1.59 on Sep 28, 2026
- Deepest drawdown
- -88.3% from Nov 23, 2022 to Sep 28, 2026, not yet recovered
- Best single session
- +10.0% on Sep 30, 2022
- Worst single session
- -28.8% on Jul 17, 2024
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +4%
- Worst calendar year
- 2023, -47%
CONSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 20, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 2.92 | TRY 3.95 | TRY 1.59 | TRY 1.63 | -44.2% | 2.2B | 187 |
| 2025 | TRY 2.80 | TRY 4.03 | TRY 2.32 | TRY 2.92 | +4.3% | 3B | 251 |
| 2024 | TRY 5.15 | TRY 8.75 | TRY 2.43 | TRY 2.80 | -44.7% | 2.9B | 250 |
| 2023 | TRY 9.55 | TRY 9.69 | TRY 4.71 | TRY 5.06 | -47.0% | 2.4B | 249 |
| 2022 | TRY 4.50 | TRY 14.60 | TRY 3.36 | TRY 9.54 | n/a | 3.4B | 175 |
CONSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 1.63 | -28.2% |
| August 2026 | TRY 2.27 | -3.8% |
| July 2026 | TRY 2.36 | -11.9% |
| June 2026 | TRY 2.68 | -7.6% |
| May 2026 | TRY 2.90 | -7.6% |
| April 2026 | TRY 3.14 | -5.4% |
| March 2026 | TRY 3.32 | 0.0% |
| February 2026 | TRY 3.32 | +4.1% |
| January 2026 | TRY 3.19 | +9.2% |
| December 2025 | TRY 2.92 | -6.1% |
| November 2025 | TRY 3.11 | -8.3% |
| October 2025 | TRY 3.39 | +3.0% |
About the CONSE data
Daily bars. 1,112 sessions from Apr 20, 2022 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CONSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- CITAS Citlekci Magazacilik Gida Anonim Sirketi
- CLEBI Çelebi Hava Servisi A.S.
- CMBTN Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi
- CMENT Çimentas Izmir Çimento Fabrikasi Türk A.S.
- COSMO Cosmos Yatirim Holding Anonim Sirketi
- CRDFA Creditwest Faktoring Anonim Sirketi
- CRFSA CarrefourSA Carrefour Sabanci Ticaret Merkezi A.S.
- CUSAN Cuhadaroglu Metal Sanayi ve Pazarlama A.S.
Browse Borsa Istanbul
Common questions
CONSE share price history
