AHGAZ
AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş.
18:10:00
33.36 ₺
-0.340 (%-1.01)
Önceki Kapanış: 33.30230708·
Volatilite: 1.960
Düşük₺33.28
Yüksek₺33.94
Piyasa Verileri
Spot Piyasa
A:33.34
S:33.36
Önceki haftaya göre (WoW)
-1.48%
Önceki aya göre (MoM)
-0.30%
Yılbaşından bugüne (YTD)
+48.27%
Önceki yıla göre (YoY)
-6.76%
AHGAZ: AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,0885
KAPANIŞ 10,0756
En Düşük
DÜŞÜK 6,2201
En Yüksek
YÜKSEK 15,3908
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 7,2568 | 7,3007 | 6,9538 | 6,9857 |
| 02.01.2023 | 7,6834 | 7,6834 | 7,3007 | 7,6834 |
| 03.01.2023 | 7,6954 | 8,142 | 7,3684 | 7,3684 |
| 04.01.2023 | 7,4083 | 7,496 | 6,8302 | 6,8302 |
| 05.01.2023 | 6,886 | 7,512 | 6,7584 | 7,4362 |
| 08.01.2023 | 7,5478 | 7,7073 | 7,1811 | 7,2967 |
| 09.01.2023 | 7,3166 | 7,3206 | 7,1053 | 7,1771 |
| 10.01.2023 | 7,193 | 7,488 | 7,0455 | 7,0853 |
| 11.01.2023 | 7,3086 | 7,4442 | 6,9897 | 7,3964 |
| 12.01.2023 | 7,3445 | 7,3804 | 7,2049 | 7,2568 |
| 15.01.2023 | 7,2648 | 7,3485 | 7,0973 | 7,2967 |
| 16.01.2023 | 7,3405 | 7,3525 | 7,1691 | 7,2448 |
| 17.01.2023 | 7,2488 | 7,3326 | 7,1491 | 7,1611 |
| 18.01.2023 | 7,1811 | 7,6156 | 7,1292 | 7,3684 |
| 19.01.2023 | 7,3644 | 7,508 | 7,2847 | 7,3724 |
| 22.01.2023 | 7,4123 | 7,488 | 7,201 | 7,2369 |
| 23.01.2023 | 7,2369 | 7,2369 | 7,0255 | 7,0733 |
| 24.01.2023 | 7,0893 | 7,1571 | 6,882 | 6,9697 |
| 25.01.2023 | 6,9937 | 7,201 | 6,9179 | 7,0335 |
| 26.01.2023 | 7,0335 | 7,1651 | 6,8421 | 6,8979 |
| 29.01.2023 | 6,9418 | 7,5359 | 6,8581 | 7,1771 |
| 30.01.2023 | 7,2608 | 7,2967 | 6,9338 | 6,9458 |
| 31.01.2023 | 6,9617 | 7,0615 | 6,7784 | 6,7784 |
| 01.02.2023 | 6,7942 | 6,9139 | 6,4633 | 6,6188 |
| 02.02.2023 | 6,6508 | 6,8461 | 6,6108 | 6,7544 |
| 05.02.2023 | 6,6348 | 6,6986 | 6,4115 | 6,5351 |
| 06.02.2023 | 6,4873 | 6,5152 | 6,3357 | 6,3796 |
| 14.02.2023 | 6,4355 | 6,9538 | 6,3875 | 6,8302 |
| 15.02.2023 | 6,8262 | 7,0335 | 6,5072 | 6,5311 |
| 16.02.2023 | 6,4434 | 6,4753 | 6,3317 | 6,3796 |
| 19.02.2023 | 6,3796 | 6,5231 | 6,2719 | 6,4513 |
| 20.02.2023 | 6,4075 | 6,4992 | 6,3437 | 6,3796 |
| 21.02.2023 | 6,3796 | 6,4434 | 6,3277 | 6,3796 |
| 22.02.2023 | 6,3835 | 6,6667 | 6,3757 | 6,5351 |
| 23.02.2023 | 6,4474 | 6,4753 | 6,3915 | 6,3995 |
| 26.02.2023 | 6,4155 | 6,5471 | 6,3995 | 6,4315 |
| 27.02.2023 | 6,4434 | 6,567 | 6,3597 | 6,4195 |
| 28.02.2023 | 6,4355 | 7,0615 | 6,4275 | 7,0615 |
| 01.03.2023 | 7,3286 | 7,5678 | 7,1411 | 7,2967 |
| 02.03.2023 | 7,1292 | 7,2528 | 6,8262 | 6,9378 |
| 05.03.2023 | 7,0973 | 7,2887 | 7,0215 | 7,1133 |
| 06.03.2023 | 7,0973 | 7,3644 | 7,0335 | 7,3485 |
| 07.03.2023 | 7,4163 | 7,52 | 7,2608 | 7,4282 |
| 08.03.2023 | 7,4482 | 7,496 | 7,3326 | 7,3366 |
| 09.03.2023 | 7,2448 | 7,2488 | 7,0733 | 7,0973 |
| 12.03.2023 | 7,0973 | 7,3366 | 7,0135 | 7,0415 |
| 13.03.2023 | 7,0535 | 7,2528 | 7,0175 | 7,2089 |
| 14.03.2023 | 7,2488 | 7,3764 | 7,0295 | 7,3764 |
| 15.03.2023 | 7,4123 | 7,5997 | 7,3326 | 7,4522 |
| 16.03.2023 | 7,4642 | 7,6914 | 7,3604 | 7,6156 |
| 19.03.2023 | 7,6555 | 7,8749 | 7,4004 | 7,4282 |
| 20.03.2023 | 7,4163 | 7,5598 | 7,0255 | 7,4442 |
| 21.03.2023 | 7,496 | 7,6994 | 7,4242 | 7,476 |
| 22.03.2023 | 7,48 | 7,6156 | 7,3485 | 7,512 |
| 23.03.2023 | 7,504 | 7,504 | 7,3924 | 7,4242 |
| 26.03.2023 | 7,4282 | 7,6675 | 7,3884 | 7,6356 |
| 27.03.2023 | 7,6555 | 7,7911 | 7,4562 | 7,6077 |
| 28.03.2023 | 7,5359 | 7,5359 | 7,2409 | 7,3366 |
| 29.03.2023 | 7,3366 | 7,3764 | 7,2568 | 7,2767 |
| 30.03.2023 | 7,2409 | 7,2409 | 7,0575 | 7,0655 |
| 02.04.2023 | 7,0615 | 7,0813 | 6,8102 | 6,9378 |
| 03.04.2023 | 6,9817 | 7,1611 | 6,9099 | 7,1292 |
| 04.04.2023 | 7,1253 | 7,2967 | 7,0655 | 7,2448 |
| 05.04.2023 | 7,2448 | 7,3086 | 7,1571 | 7,2568 |
| 06.04.2023 | 7,2089 | 7,2169 | 7,0773 | 7,1013 |
| 09.04.2023 | 7,1253 | 7,2369 | 7,1133 | 7,2129 |
| 10.04.2023 | 7,2209 | 7,3206 | 7,1611 | 7,189 |
| 11.04.2023 | 7,193 | 7,2249 | 7,1691 | 7,2089 |
| 12.04.2023 | 7,2169 | 7,3246 | 7,1411 | 7,1651 |
| 13.04.2023 | 7,1013 | 7,1611 | 7,0495 | 7,0813 |
| 16.04.2023 | 7,0175 | 7,1371 | 6,9777 | 6,9777 |
| 17.04.2023 | 7,0056 | 7,3286 | 6,9897 | 7,1811 |
| 18.04.2023 | 7,1811 | 7,3924 | 7,1691 | 7,3485 |
| 19.04.2023 | 7,3604 | 7,3764 | 7,2329 | 7,2528 |
| 23.04.2023 | 7,2528 | 7,2887 | 7,193 | 7,193 |
| 24.04.2023 | 7,201 | 7,3126 | 7,1053 | 7,1053 |
| 25.04.2023 | 7,1371 | 7,1371 | 6,8342 | 6,894 |
| 26.04.2023 | 6,9298 | 7,0096 | 6,87 | 6,894 |
| 27.04.2023 | 6,878 | 7,1213 | 6,7744 | 6,8222 |
| 01.05.2023 | 6,8461 | 6,89 | 6,5112 | 6,5351 |
| 02.05.2023 | 6,5351 | 6,559 | 6,2201 | 6,4195 |
| 03.05.2023 | 6,4513 | 6,7504 | 6,4195 | 6,7504 |
| 04.05.2023 | 6,6587 | 6,7942 | 6,6108 | 6,7544 |
| 07.05.2023 | 6,7226 | 6,7226 | 6,5311 | 6,567 |
| 08.05.2023 | 6,571 | 6,6029 | 6,4434 | 6,4673 |
| 09.05.2023 | 6,5391 | 6,5391 | 6,3597 | 6,3955 |
| 10.05.2023 | 6,3915 | 6,7186 | 6,3835 | 6,5311 |
| 11.05.2023 | 6,4593 | 6,6826 | 6,3517 | 6,5391 |
| 14.05.2023 | 6,3717 | 6,7704 | 6,2999 | 6,563 |
| 15.05.2023 | 6,563 | 6,7146 | 6,563 | 6,6986 |
| 16.05.2023 | 6,7106 | 7,1292 | 6,7106 | 7,0973 |
| 17.05.2023 | 7,0973 | 7,1332 | 6,9378 | 7,0535 |
| 21.05.2023 | 7,0655 | 7,0973 | 6,9617 | 6,9857 |
| 22.05.2023 | 7,0056 | 7,3046 | 6,9976 | 7,2488 |
| 23.05.2023 | 7,2568 | 7,5518 | 7,2049 | 7,3764 |
| 24.05.2023 | 7,3764 | 7,3964 | 7,0893 | 7,1332 |
| 25.05.2023 | 7,1332 | 7,2089 | 6,9976 | 7,1571 |
| 28.05.2023 | 7,2568 | 7,4562 | 7,193 | 7,3884 |
| 29.05.2023 | 7,3964 | 7,532 | 7,3286 | 7,48 |
| 30.05.2023 | 7,48 | 7,6316 | 7,4322 | 7,496 |
| 31.05.2023 | 7,4642 | 7,7034 | 7,4402 | 7,6316 |
| 01.06.2023 | 7,5718 | 8,3892 | 7,4083 | 8,3892 |
| 04.06.2023 | 8,5327 | 8,6363 | 8,1818 | 8,4051 |
| 05.06.2023 | 8,3632 | 8,8716 | 7,9446 | 7,9745 |
| 06.06.2023 | 7,9845 | 8,124 | 7,7054 | 7,8249 |
| 07.06.2023 | 7,8249 | 8,1041 | 7,6954 | 7,7552 |
| 08.06.2023 | 7,7751 | 7,8151 | 7,6356 | 7,6854 |
| 11.06.2023 | 7,8549 | 8,453 | 7,8249 | 8,2935 |
| 12.06.2023 | 8,3034 | 8,3334 | 7,9545 | 7,9745 |
| 13.06.2023 | 7,9745 | 8,3632 | 7,8649 | 8,154 |
| 14.06.2023 | 8,1838 | 8,3234 | 8,124 | 8,1639 |
| 15.06.2023 | 8,2038 | 8,2736 | 7,8947 | 7,8947 |
| 18.06.2023 | 7,9147 | 8,0842 | 7,6954 | 7,6954 |
| 19.06.2023 | 7,7054 | 7,7751 | 7,516 | 7,5558 |
| 20.06.2023 | 7,5758 | 7,6456 | 7,5658 | 7,5758 |
| 21.06.2023 | 7,5858 | 7,7851 | 7,5658 | 7,7851 |
| 22.06.2023 | 7,8349 | 8,0443 | 7,8349 | 7,9745 |
| 25.06.2023 | 8,0144 | 8,0642 | 7,9745 | 7,9945 |
| 26.06.2023 | 7,9945 | 8,0044 | 7,9446 | 7,9845 |
| 02.07.2023 | 8,0343 | 8,1738 | 8,0343 | 8,114 |
| 03.07.2023 | 8,134 | 8,2536 | 8,0343 | 8,1639 |
| 04.07.2023 | 8,2138 | 8,2736 | 8,134 | 8,2138 |
| 05.07.2023 | 8,2336 | 8,453 | 8,1938 | 8,3433 |
| 06.07.2023 | 8,3732 | 9,0112 | 8,3234 | 8,8417 |
| 09.07.2023 | 8,9614 | 9,3003 | 8,9414 | 9,2405 |
| 10.07.2023 | 9,3999 | 9,3999 | 8,9912 | 9,1408 |
| 11.07.2023 | 9,1408 | 9,6592 | 9,0212 | 9,5096 |
| 12.07.2023 | 9,5196 | 10,4566 | 9,5196 | 10,4566 |
| 13.07.2023 | 10,6559 | 10,9649 | 10,2871 | 10,5562 |
| 16.07.2023 | 10,7655 | 10,8852 | 10,5562 | 10,5662 |
| 17.07.2023 | 10,5961 | 11,234 | 10,4266 | 10,8155 |
| 18.07.2023 | 10,8453 | 11,3038 | 10,7457 | 11,0148 |
| 19.07.2023 | 11,1444 | 11,5032 | 11,0048 | 11,2939 |
| 20.07.2023 | 11,3138 | 11,6229 | 11,254 | 11,5231 |
| 23.07.2023 | 11,5431 | 11,8222 | 11,5032 | 11,7425 |
| 24.07.2023 | 11,7624 | 12,1611 | 11,5929 | 12,0415 |
| 25.07.2023 | 12,0415 | 12,2608 | 11,7524 | 11,902 |
| 26.07.2023 | 11,9618 | 12,1511 | 11,902 | 11,9816 |
| 27.07.2023 | 12,0614 | 12,4701 | 11,9916 | 12,3904 |
| 30.07.2023 | 12,4901 | 12,6296 | 12,3705 | 12,4701 |
| 31.07.2023 | 12,4701 | 12,6296 | 12,2409 | 12,52 |
| 01.08.2023 | 12,5598 | 12,7293 | 12,52 | 12,5798 |
| 02.08.2023 | 12,6496 | 12,809 | 12,4601 | 12,7094 |
| 03.08.2023 | 12,7094 | 12,7194 | 12,3207 | 12,4701 |
| 06.08.2023 | 12,51 | 12,809 | 12,4303 | 12,5598 |
| 07.08.2023 | 12,5997 | 12,6695 | 12,4003 | 12,5798 |
| 08.08.2023 | 12,5997 | 12,819 | 12,4601 | 12,7492 |
| 09.08.2023 | 12,8888 | 13,4072 | 12,7792 | 12,819 |
| 10.08.2023 | 12,839 | 13,0881 | 12,6596 | 12,9785 |
| 13.08.2023 | 13,1479 | 13,3573 | 12,9586 | 12,9885 |
| 14.08.2023 | 13,0084 | 13,0583 | 12,829 | 12,9087 |
| 15.08.2023 | 13,0683 | 14,1946 | 13,0583 | 14,1946 |
| 16.08.2023 | 14,1946 | 14,7528 | 13,8557 | 14,2246 |
| 17.08.2023 | 14,3142 | 14,5833 | 13,6165 | 13,7161 |
| 20.08.2023 | 13,7161 | 14,0451 | 13,4968 | 13,9753 |
| 21.08.2023 | 14,0052 | 14,374 | 13,9255 | 14,2344 |
| 22.08.2023 | 14,3142 | 14,384 | 13,6264 | 13,6264 |
| 23.08.2023 | 13,6563 | 13,7261 | 12,9685 | 12,9685 |
| 24.08.2023 | 13,0084 | 13,6065 | 12,8988 | 13,4868 |
| 27.08.2023 | 13,5068 | 14,085 | 13,457 | 13,9753 |
| 28.08.2023 | 13,9753 | 14,0351 | 13,5268 | 13,5666 |
| 30.08.2023 | 13,5965 | 13,9554 | 13,3972 | 13,9554 |
| 31.08.2023 | 14,1148 | 14,1746 | 13,8059 | 13,9853 |
| 03.09.2023 | 14,0351 | 14,1846 | 13,9055 | 14,0052 |
| 04.09.2023 | 14,0152 | 14,5435 | 13,8757 | 14,3541 |
| 05.09.2023 | 14,4438 | 15,3908 | 14,3541 | 15,032 |
| 06.09.2023 | 15,0618 | 15,2612 | 14,7927 | 14,8326 |
| 07.09.2023 | 14,8824 | 14,9024 | 14,6432 | 14,7229 |
| 10.09.2023 | 14,7927 | 15,0918 | 14,7429 | 14,8226 |
| 11.09.2023 | 14,9124 | 15,3111 | 14,5933 | 15,0519 |
| 12.09.2023 | 15,0718 | 15,2513 | 14,6731 | 14,6731 |
| 13.09.2023 | 14,703 | 14,7129 | 14,0252 | 14,4438 |
| 14.09.2023 | 14,4937 | 14,8824 | 14,4637 | 14,7728 |
| 17.09.2023 | 14,7728 | 14,992 | 14,5335 | 14,5335 |
| 18.09.2023 | 14,5535 | 14,7329 | 14,4239 | 14,5535 |
| 19.09.2023 | 14,5735 | 14,7329 | 14,1348 | 14,1746 |
| 20.09.2023 | 14,1846 | 14,5535 | 14,1148 | 14,4737 |
| 21.09.2023 | 14,4837 | 14,7129 | 14,394 | 14,5735 |
| 24.09.2023 | 14,6033 | 14,8824 | 14,5933 | 14,8625 |
| 25.09.2023 | 14,9024 | 15,0519 | 14,5635 | 14,5735 |
| 26.09.2023 | 14,6133 | 14,693 | 14,3042 | 14,3142 |
| 27.09.2023 | 14,3242 | 14,3442 | 13,8657 | 13,8657 |
| 28.09.2023 | 13,8757 | 14,1248 | 13,7361 | 14,0351 |
| 01.10.2023 | 14,1049 | 14,8426 | 14,1049 | 14,5735 |
| 02.10.2023 | 14,6332 | 14,8724 | 14,5235 | 14,6133 |
| 03.10.2023 | 14,6233 | 14,8525 | 14,4239 | 14,703 |
| 04.10.2023 | 14,7827 | 14,8326 | 14,4139 | 14,7628 |
| 05.10.2023 | 14,7528 | 14,9222 | 14,5235 | 14,8525 |
| 08.10.2023 | 14,7528 | 14,7528 | 14,3641 | 14,4139 |
| 09.10.2023 | 14,5535 | 15,0718 | 14,5535 | 14,8525 |
| 10.10.2023 | 14,8625 | 15,0519 | 14,6133 | 14,7528 |
| 11.10.2023 | 14,9422 | 14,992 | 13,9953 | 14,2644 |
| 12.10.2023 | 14,2744 | 14,4339 | 13,9653 | 14,1049 |
| 15.10.2023 | 14,2544 | 14,4538 | 13,9554 | 14,1548 |
| 16.10.2023 | 14,2246 | 14,5037 | 14,065 | 14,4538 |
| 17.10.2023 | 14,1049 | 14,4039 | 14,095 | 14,1049 |
| 18.10.2023 | 14,1648 | 14,6831 | 14,1648 | 14,4339 |
| 19.10.2023 | 14,384 | 14,5235 | 14,1846 | 14,3541 |
| 22.10.2023 | 14,4637 | 14,6631 | 14,3641 | 14,5635 |
| 23.10.2023 | 14,5833 | 14,7728 | 14,5635 | 14,6432 |
| 24.10.2023 | 14,703 | 14,7229 | 13,9653 | 13,9653 |
| 25.10.2023 | 13,9853 | 14,2544 | 13,6065 | 14,085 |
| 26.10.2023 | 14,2146 | 14,6631 | 13,7759 | 13,8757 |
| 29.10.2023 | 13,9155 | 14,0551 | 13,5566 | 13,5666 |
| 30.10.2023 | 13,5666 | 13,6663 | 12,9187 | 13,0583 |
| 31.10.2023 | 13,0881 | 13,1579 | 12,6496 | 13,0881 |
| 01.11.2023 | 13,6962 | 13,7161 | 13,138 | 13,2078 |
| 02.11.2023 | 13,2177 | 13,477 | 13,1579 | 13,2875 |
| 05.11.2023 | 13,3274 | 13,4968 | 13,2576 | 13,2975 |
| 06.11.2023 | 13,2975 | 13,3473 | 13,0981 | 13,0981 |
| 07.11.2023 | 13,1679 | 13,2078 | 12,9685 | 12,9785 |
| 08.11.2023 | 12,9486 | 12,9785 | 12,829 | 12,8589 |
| 09.11.2023 | 12,8589 | 13,0583 | 12,8589 | 12,9486 |
| 12.11.2023 | 13,0084 | 13,0383 | 12,52 | 12,52 |
| 13.11.2023 | 12,6196 | 12,6794 | 12,3107 | 12,4901 |
| 14.11.2023 | 12,5 | 12,6496 | 12,4303 | 12,5 |
| 15.11.2023 | 12,5 | 12,5698 | 12,3904 | 12,4103 |
| 16.11.2023 | 12,4103 | 12,7792 | 12,4103 | 12,7392 |
| 19.11.2023 | 12,7592 | 13,0283 | 12,7392 | 12,829 |
| 20.11.2023 | 12,8888 | 12,9287 | 12,7492 | 12,7991 |
| 21.11.2023 | 12,809 | 12,839 | 12,5299 | 12,5399 |
| 22.11.2023 | 12,5399 | 12,6396 | 12,4103 | 12,4203 |
| 23.11.2023 | 12,4502 | 12,5798 | 12,2907 | 12,3605 |
| 26.11.2023 | 12,3904 | 12,4601 | 12,1811 | 12,2109 |
| 27.11.2023 | 12,2309 | 12,4103 | 12,1312 | 12,2807 |
| 28.11.2023 | 12,3107 | 12,3505 | 11,9518 | 11,9618 |
| 29.11.2023 | 11,9618 | 12,2509 | 11,9418 | 12,2509 |
| 30.11.2023 | 12,3605 | 12,4402 | 12,0914 | 12,2608 |
| 03.12.2023 | 12,2707 | 12,3207 | 11,9218 | 12,0614 |
| 04.12.2023 | 12,0914 | 12,201 | 12,0016 | 12,0116 |
| 05.12.2023 | 12,0116 | 12,0914 | 11,6627 | 11,6926 |
| 06.12.2023 | 11,6926 | 11,8122 | 11,5331 | 11,7724 |
| 07.12.2023 | 11,7724 | 11,8322 | 11,6029 | 11,6229 |
| 10.12.2023 | 11,6229 | 11,7225 | 11,1643 | 11,5531 |
| 11.12.2023 | 11,5431 | 11,7125 | 11,3338 | 11,6926 |
| 12.12.2023 | 11,7026 | 11,7524 | 11,234 | 11,254 |
| 13.12.2023 | 11,3038 | 11,4633 | 11,0646 | 11,3836 |
| 14.12.2023 | 11,4035 | 11,9218 | 11,3537 | 11,8422 |
| 17.12.2023 | 11,8222 | 11,9318 | 11,5531 | 11,5531 |
| 18.12.2023 | 11,5331 | 11,5531 | 11,254 | 11,3637 |
| 19.12.2023 | 11,3637 | 11,4633 | 11,1544 | 11,1643 |
| 20.12.2023 | 11,1643 | 11,3437 | 11,0347 | 11,1045 |
| 21.12.2023 | 11,1144 | 11,3437 | 11,0746 | 11,284 |
| 24.12.2023 | 11,254 | 11,254 | 10,5961 | 10,646 |
| 25.12.2023 | 10,646 | 10,7157 | 9,5894 | 9,5894 |
| 26.12.2023 | 8,6324 | 9,1109 | 8,6324 | 8,8218 |
| 27.12.2023 | 8,8816 | 9,699 | 8,8019 | 9,699 |
| 28.12.2023 | 9,679 | 10,616 | 9,5395 | 10,2073 |