AHGAZ
AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş.
16:16:35
35.42 ₺
-0.420 (%-1.17)
Önceki Kapanış: 35.84·
Volatilite: 2.180
Düşük₺35.42
Yüksek₺36.2
Piyasa Verileri
Spot Piyasa
A:35.42
S:35.44
Önceki haftaya göre (WoW)
+5.92%
Önceki aya göre (MoM)
+7.59%
Yılbaşından bugüne (YTD)
+57.42%
Önceki yıla göre (YoY)
+23.33%
AHGAZ: AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,106
KAPANIŞ 10,093
En Düşük
DÜŞÜK 6,2309
En Yüksek
YÜKSEK 15,4175
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 7,2694 | 7,3133 | 6,9658 | 6,9978 |
| 02.01.2023 | 7,6967 | 7,6967 | 7,3133 | 7,6967 |
| 03.01.2023 | 7,7087 | 8,1561 | 7,3812 | 7,3812 |
| 04.01.2023 | 7,4211 | 7,509 | 6,842 | 6,842 |
| 05.01.2023 | 6,8979 | 7,525 | 6,7701 | 7,4491 |
| 08.01.2023 | 7,5609 | 7,7207 | 7,1935 | 7,3093 |
| 09.01.2023 | 7,3293 | 7,3333 | 7,1176 | 7,1895 |
| 10.01.2023 | 7,2055 | 7,501 | 7,0577 | 7,0976 |
| 11.01.2023 | 7,3213 | 7,4571 | 7,0018 | 7,4092 |
| 12.01.2023 | 7,3572 | 7,3932 | 7,2174 | 7,2694 |
| 15.01.2023 | 7,2774 | 7,3612 | 7,1096 | 7,3093 |
| 16.01.2023 | 7,3532 | 7,3652 | 7,1815 | 7,2574 |
| 17.01.2023 | 7,2614 | 7,3453 | 7,1615 | 7,1735 |
| 18.01.2023 | 7,1935 | 7,6288 | 7,1416 | 7,3812 |
| 19.01.2023 | 7,3772 | 7,521 | 7,2973 | 7,3852 |
| 22.01.2023 | 7,4251 | 7,501 | 7,2135 | 7,2494 |
| 23.01.2023 | 7,2494 | 7,2494 | 7,0377 | 7,0856 |
| 24.01.2023 | 7,1016 | 7,1695 | 6,8939 | 6,9818 |
| 25.01.2023 | 7,0058 | 7,2135 | 6,9299 | 7,0457 |
| 26.01.2023 | 7,0457 | 7,1775 | 6,854 | 6,9099 |
| 29.01.2023 | 6,9538 | 7,549 | 6,87 | 7,1895 |
| 30.01.2023 | 7,2734 | 7,3093 | 6,9458 | 6,9578 |
| 31.01.2023 | 6,9738 | 7,0737 | 6,7901 | 6,7901 |
| 01.02.2023 | 6,806 | 6,9259 | 6,4745 | 6,6303 |
| 02.02.2023 | 6,6623 | 6,858 | 6,6223 | 6,7661 |
| 05.02.2023 | 6,6463 | 6,7102 | 6,4226 | 6,5464 |
| 06.02.2023 | 6,4985 | 6,5265 | 6,3467 | 6,3907 |
| 14.02.2023 | 6,4466 | 6,9658 | 6,3986 | 6,842 |
| 15.02.2023 | 6,838 | 7,0457 | 6,5185 | 6,5424 |
| 16.02.2023 | 6,4546 | 6,4865 | 6,3427 | 6,3907 |
| 19.02.2023 | 6,3907 | 6,5344 | 6,2828 | 6,4625 |
| 20.02.2023 | 6,4186 | 6,5105 | 6,3547 | 6,3907 |
| 21.02.2023 | 6,3907 | 6,4546 | 6,3387 | 6,3907 |
| 22.02.2023 | 6,3946 | 6,6782 | 6,3867 | 6,5464 |
| 23.02.2023 | 6,4586 | 6,4865 | 6,4026 | 6,4106 |
| 26.02.2023 | 6,4266 | 6,5584 | 6,4106 | 6,4426 |
| 27.02.2023 | 6,4546 | 6,5784 | 6,3707 | 6,4306 |
| 28.02.2023 | 6,4466 | 7,0737 | 6,4386 | 7,0737 |
| 01.03.2023 | 7,3413 | 7,5809 | 7,1535 | 7,3093 |
| 02.03.2023 | 7,1416 | 7,2654 | 6,838 | 6,9498 |
| 05.03.2023 | 7,1096 | 7,3013 | 7,0337 | 7,1256 |
| 06.03.2023 | 7,1096 | 7,3772 | 7,0457 | 7,3612 |
| 07.03.2023 | 7,4291 | 7,533 | 7,2734 | 7,4411 |
| 08.03.2023 | 7,4611 | 7,509 | 7,3453 | 7,3493 |
| 09.03.2023 | 7,2574 | 7,2614 | 7,0856 | 7,1096 |
| 12.03.2023 | 7,1096 | 7,3493 | 7,0257 | 7,0537 |
| 13.03.2023 | 7,0657 | 7,2654 | 7,0297 | 7,2214 |
| 14.03.2023 | 7,2614 | 7,3892 | 7,0417 | 7,3892 |
| 15.03.2023 | 7,4251 | 7,6129 | 7,3453 | 7,4651 |
| 16.03.2023 | 7,4771 | 7,7047 | 7,3732 | 7,6288 |
| 19.03.2023 | 7,6688 | 7,8885 | 7,4132 | 7,4411 |
| 20.03.2023 | 7,4291 | 7,5729 | 7,0377 | 7,4571 |
| 21.03.2023 | 7,509 | 7,7127 | 7,4371 | 7,489 |
| 22.03.2023 | 7,493 | 7,6288 | 7,3612 | 7,525 |
| 23.03.2023 | 7,517 | 7,517 | 7,4052 | 7,4371 |
| 26.03.2023 | 7,4411 | 7,6808 | 7,4012 | 7,6488 |
| 27.03.2023 | 7,6688 | 7,8046 | 7,4691 | 7,6209 |
| 28.03.2023 | 7,549 | 7,549 | 7,2534 | 7,3493 |
| 29.03.2023 | 7,3493 | 7,3892 | 7,2694 | 7,2893 |
| 30.03.2023 | 7,2534 | 7,2534 | 7,0697 | 7,0777 |
| 02.04.2023 | 7,0737 | 7,0936 | 6,822 | 6,9498 |
| 03.04.2023 | 6,9938 | 7,1735 | 6,9219 | 7,1416 |
| 04.04.2023 | 7,1376 | 7,3093 | 7,0777 | 7,2574 |
| 05.04.2023 | 7,2574 | 7,3213 | 7,1695 | 7,2694 |
| 06.04.2023 | 7,2214 | 7,2294 | 7,0896 | 7,1136 |
| 09.04.2023 | 7,1376 | 7,2494 | 7,1256 | 7,2254 |
| 10.04.2023 | 7,2334 | 7,3333 | 7,1735 | 7,2015 |
| 11.04.2023 | 7,2055 | 7,2374 | 7,1815 | 7,2214 |
| 12.04.2023 | 7,2294 | 7,3373 | 7,1535 | 7,1775 |
| 13.04.2023 | 7,1136 | 7,1735 | 7,0617 | 7,0936 |
| 16.04.2023 | 7,0297 | 7,1495 | 6,9898 | 6,9898 |
| 17.04.2023 | 7,0177 | 7,3413 | 7,0018 | 7,1935 |
| 18.04.2023 | 7,1935 | 7,4052 | 7,1815 | 7,3612 |
| 19.04.2023 | 7,3732 | 7,3892 | 7,2454 | 7,2654 |
| 23.04.2023 | 7,2654 | 7,3013 | 7,2055 | 7,2055 |
| 24.04.2023 | 7,2135 | 7,3253 | 7,1176 | 7,1176 |
| 25.04.2023 | 7,1495 | 7,1495 | 6,846 | 6,9059 |
| 26.04.2023 | 6,9418 | 7,0217 | 6,8819 | 6,9059 |
| 27.04.2023 | 6,8899 | 7,1336 | 6,7861 | 6,834 |
| 01.05.2023 | 6,858 | 6,9019 | 6,5225 | 6,5464 |
| 02.05.2023 | 6,5464 | 6,5704 | 6,2309 | 6,4306 |
| 03.05.2023 | 6,4625 | 6,7621 | 6,4306 | 6,7621 |
| 04.05.2023 | 6,6702 | 6,806 | 6,6223 | 6,7661 |
| 07.05.2023 | 6,7342 | 6,7342 | 6,5424 | 6,5784 |
| 08.05.2023 | 6,5824 | 6,6143 | 6,4546 | 6,4785 |
| 09.05.2023 | 6,5504 | 6,5504 | 6,3707 | 6,4066 |
| 10.05.2023 | 6,4026 | 6,7302 | 6,3946 | 6,5424 |
| 11.05.2023 | 6,4705 | 6,6942 | 6,3627 | 6,5504 |
| 14.05.2023 | 6,3827 | 6,7821 | 6,3108 | 6,5744 |
| 15.05.2023 | 6,5744 | 6,7262 | 6,5744 | 6,7102 |
| 16.05.2023 | 6,7222 | 7,1416 | 6,7222 | 7,1096 |
| 17.05.2023 | 7,1096 | 7,1456 | 6,9498 | 7,0657 |
| 21.05.2023 | 7,0777 | 7,1096 | 6,9738 | 6,9978 |
| 22.05.2023 | 7,0177 | 7,3173 | 7,0097 | 7,2614 |
| 23.05.2023 | 7,2694 | 7,5649 | 7,2174 | 7,3892 |
| 24.05.2023 | 7,3892 | 7,4092 | 7,1016 | 7,1456 |
| 25.05.2023 | 7,1456 | 7,2214 | 7,0097 | 7,1695 |
| 28.05.2023 | 7,2694 | 7,4691 | 7,2055 | 7,4012 |
| 29.05.2023 | 7,4092 | 7,545 | 7,3413 | 7,493 |
| 30.05.2023 | 7,493 | 7,6448 | 7,4451 | 7,509 |
| 31.05.2023 | 7,4771 | 7,7167 | 7,4531 | 7,6448 |
| 01.06.2023 | 7,5849 | 8,4037 | 7,4211 | 8,4037 |
| 04.06.2023 | 8,5475 | 8,6513 | 8,196 | 8,4197 |
| 05.06.2023 | 8,3777 | 8,887 | 7,9584 | 7,9883 |
| 06.06.2023 | 7,9983 | 8,1381 | 7,7187 | 7,8385 |
| 07.06.2023 | 7,8385 | 8,1181 | 7,7087 | 7,7686 |
| 08.06.2023 | 7,7886 | 7,8286 | 7,6488 | 7,6987 |
| 11.06.2023 | 7,8685 | 8,4676 | 7,8385 | 8,3079 |
| 12.06.2023 | 8,3178 | 8,3478 | 7,9683 | 7,9883 |
| 13.06.2023 | 7,9883 | 8,3777 | 7,8785 | 8,1681 |
| 14.06.2023 | 8,198 | 8,3378 | 8,1381 | 8,178 |
| 15.06.2023 | 8,218 | 8,2879 | 7,9084 | 7,9084 |
| 18.06.2023 | 7,9284 | 8,0982 | 7,7087 | 7,7087 |
| 19.06.2023 | 7,7187 | 7,7886 | 7,529 | 7,5689 |
| 20.06.2023 | 7,5889 | 7,6588 | 7,5789 | 7,5889 |
| 21.06.2023 | 7,5989 | 7,7986 | 7,5789 | 7,7986 |
| 22.06.2023 | 7,8485 | 8,0582 | 7,8485 | 7,9883 |
| 25.06.2023 | 8,0283 | 8,0782 | 7,9883 | 8,0083 |
| 26.06.2023 | 8,0083 | 8,0183 | 7,9584 | 7,9983 |
| 02.07.2023 | 8,0482 | 8,188 | 8,0482 | 8,1281 |
| 03.07.2023 | 8,1481 | 8,2679 | 8,0482 | 8,178 |
| 04.07.2023 | 8,228 | 8,2879 | 8,1481 | 8,228 |
| 05.07.2023 | 8,2479 | 8,4676 | 8,208 | 8,3578 |
| 06.07.2023 | 8,3877 | 9,0268 | 8,3378 | 8,857 |
| 09.07.2023 | 8,9769 | 9,3164 | 8,9569 | 9,2565 |
| 10.07.2023 | 9,4162 | 9,4162 | 9,0068 | 9,1566 |
| 11.07.2023 | 9,1566 | 9,6759 | 9,0368 | 9,5261 |
| 12.07.2023 | 9,5361 | 10,4747 | 9,5361 | 10,4747 |
| 13.07.2023 | 10,6744 | 10,9839 | 10,3049 | 10,5745 |
| 16.07.2023 | 10,7842 | 10,9041 | 10,5745 | 10,5845 |
| 17.07.2023 | 10,6145 | 11,2535 | 10,4447 | 10,8342 |
| 18.07.2023 | 10,8641 | 11,3234 | 10,7643 | 11,0339 |
| 19.07.2023 | 11,1637 | 11,5231 | 11,0239 | 11,3135 |
| 20.07.2023 | 11,3334 | 11,643 | 11,2735 | 11,5431 |
| 23.07.2023 | 11,5631 | 11,8427 | 11,5231 | 11,7628 |
| 24.07.2023 | 11,7828 | 12,1822 | 11,613 | 12,0624 |
| 25.07.2023 | 12,0624 | 12,282 | 11,7728 | 11,9226 |
| 26.07.2023 | 11,9825 | 12,1722 | 11,9226 | 12,0024 |
| 27.07.2023 | 12,0823 | 12,4917 | 12,0124 | 12,4119 |
| 30.07.2023 | 12,5117 | 12,6515 | 12,3919 | 12,4917 |
| 31.07.2023 | 12,4917 | 12,6515 | 12,2621 | 12,5417 |
| 01.08.2023 | 12,5816 | 12,7514 | 12,5417 | 12,6016 |
| 02.08.2023 | 12,6715 | 12,8312 | 12,4817 | 12,7314 |
| 03.08.2023 | 12,7314 | 12,7414 | 12,342 | 12,4917 |
| 06.08.2023 | 12,5317 | 12,8312 | 12,4518 | 12,5816 |
| 07.08.2023 | 12,6215 | 12,6914 | 12,4218 | 12,6016 |
| 08.08.2023 | 12,6215 | 12,8412 | 12,4817 | 12,7713 |
| 09.08.2023 | 12,9111 | 13,4304 | 12,8013 | 12,8412 |
| 10.08.2023 | 12,8612 | 13,1108 | 12,6815 | 13,001 |
| 13.08.2023 | 13,1707 | 13,3804 | 12,981 | 13,011 |
| 14.08.2023 | 13,0309 | 13,0809 | 12,8512 | 12,9311 |
| 15.08.2023 | 13,0909 | 14,2192 | 13,0809 | 14,2192 |
| 16.08.2023 | 14,2192 | 14,7784 | 13,8797 | 14,2492 |
| 17.08.2023 | 14,339 | 14,6086 | 13,6401 | 13,7399 |
| 20.08.2023 | 13,7399 | 14,0694 | 13,5202 | 13,9995 |
| 21.08.2023 | 14,0295 | 14,3989 | 13,9496 | 14,2591 |
| 22.08.2023 | 14,339 | 14,4089 | 13,65 | 13,65 |
| 23.08.2023 | 13,68 | 13,7499 | 12,991 | 12,991 |
| 24.08.2023 | 13,0309 | 13,6301 | 12,9211 | 13,5102 |
| 27.08.2023 | 13,5302 | 14,1094 | 13,4803 | 13,9995 |
| 28.08.2023 | 13,9995 | 14,0594 | 13,5502 | 13,5901 |
| 30.08.2023 | 13,6201 | 13,9796 | 13,4204 | 13,9796 |
| 31.08.2023 | 14,1393 | 14,1992 | 13,8298 | 14,0095 |
| 03.09.2023 | 14,0594 | 14,2092 | 13,9296 | 14,0295 |
| 04.09.2023 | 14,0395 | 14,5687 | 13,8997 | 14,379 |
| 05.09.2023 | 14,4688 | 15,4175 | 14,379 | 15,058 |
| 06.09.2023 | 15,0879 | 15,2876 | 14,8183 | 14,8583 |
| 07.09.2023 | 14,9082 | 14,9282 | 14,6686 | 14,7484 |
| 10.09.2023 | 14,8183 | 15,1179 | 14,7684 | 14,8483 |
| 11.09.2023 | 14,9382 | 15,3376 | 14,6186 | 15,078 |
| 12.09.2023 | 15,0979 | 15,2777 | 14,6985 | 14,6985 |
| 13.09.2023 | 14,7285 | 14,7384 | 14,0495 | 14,4688 |
| 14.09.2023 | 14,5188 | 14,9082 | 14,4888 | 14,7984 |
| 17.09.2023 | 14,7984 | 15,018 | 14,5587 | 14,5587 |
| 18.09.2023 | 14,5787 | 14,7584 | 14,4489 | 14,5787 |
| 19.09.2023 | 14,5987 | 14,7584 | 14,1593 | 14,1992 |
| 20.09.2023 | 14,2092 | 14,5787 | 14,1393 | 14,4988 |
| 21.09.2023 | 14,5088 | 14,7384 | 14,4189 | 14,5987 |
| 24.09.2023 | 14,6286 | 14,9082 | 14,6186 | 14,8882 |
| 25.09.2023 | 14,9282 | 15,078 | 14,5887 | 14,5987 |
| 26.09.2023 | 14,6386 | 14,7185 | 14,329 | 14,339 |
| 27.09.2023 | 14,349 | 14,369 | 13,8897 | 13,8897 |
| 28.09.2023 | 13,8997 | 14,1493 | 13,7599 | 14,0594 |
| 01.10.2023 | 14,1293 | 14,8683 | 14,1293 | 14,5987 |
| 02.10.2023 | 14,6586 | 14,8982 | 14,5487 | 14,6386 |
| 03.10.2023 | 14,6486 | 14,8782 | 14,4489 | 14,7285 |
| 04.10.2023 | 14,8083 | 14,8583 | 14,4389 | 14,7884 |
| 05.10.2023 | 14,7784 | 14,9481 | 14,5487 | 14,8782 |
| 08.10.2023 | 14,7784 | 14,7784 | 14,389 | 14,4389 |
| 09.10.2023 | 14,5787 | 15,0979 | 14,5787 | 14,8782 |
| 10.10.2023 | 14,8882 | 15,078 | 14,6386 | 14,7784 |
| 11.10.2023 | 14,9681 | 15,018 | 14,0195 | 14,2891 |
| 12.10.2023 | 14,2991 | 14,4589 | 13,9895 | 14,1293 |
| 15.10.2023 | 14,2791 | 14,4788 | 13,9796 | 14,1793 |
| 16.10.2023 | 14,2492 | 14,5288 | 14,0894 | 14,4788 |
| 17.10.2023 | 14,1293 | 14,4289 | 14,1194 | 14,1293 |
| 18.10.2023 | 14,1893 | 14,7085 | 14,1893 | 14,4589 |
| 19.10.2023 | 14,4089 | 14,5487 | 14,2092 | 14,379 |
| 22.10.2023 | 14,4888 | 14,6885 | 14,389 | 14,5887 |
| 23.10.2023 | 14,6086 | 14,7984 | 14,5887 | 14,6686 |
| 24.10.2023 | 14,7285 | 14,7484 | 13,9895 | 13,9895 |
| 25.10.2023 | 14,0095 | 14,2791 | 13,6301 | 14,1094 |
| 26.10.2023 | 14,2392 | 14,6885 | 13,7998 | 13,8997 |
| 29.10.2023 | 13,9396 | 14,0794 | 13,5801 | 13,5901 |
| 30.10.2023 | 13,5901 | 13,69 | 12,9411 | 13,0809 |
| 31.10.2023 | 13,1108 | 13,1807 | 12,6715 | 13,1108 |
| 01.11.2023 | 13,7199 | 13,7399 | 13,1608 | 13,2307 |
| 02.11.2023 | 13,2406 | 13,5003 | 13,1807 | 13,3105 |
| 05.11.2023 | 13,3505 | 13,5202 | 13,2806 | 13,3205 |
| 06.11.2023 | 13,3205 | 13,3704 | 13,1208 | 13,1208 |
| 07.11.2023 | 13,1907 | 13,2307 | 12,991 | 13,001 |
| 08.11.2023 | 12,971 | 13,001 | 12,8512 | 12,8812 |
| 09.11.2023 | 12,8812 | 13,0809 | 12,8812 | 12,971 |
| 12.11.2023 | 13,0309 | 13,0609 | 12,5417 | 12,5417 |
| 13.11.2023 | 12,6415 | 12,7014 | 12,332 | 12,5117 |
| 14.11.2023 | 12,5217 | 12,6715 | 12,4518 | 12,5217 |
| 15.11.2023 | 12,5217 | 12,5916 | 12,4119 | 12,4318 |
| 16.11.2023 | 12,4318 | 12,8013 | 12,4318 | 12,7613 |
| 19.11.2023 | 12,7813 | 13,0509 | 12,7613 | 12,8512 |
| 20.11.2023 | 12,9111 | 12,9511 | 12,7713 | 12,8213 |
| 21.11.2023 | 12,8312 | 12,8612 | 12,5516 | 12,5616 |
| 22.11.2023 | 12,5616 | 12,6615 | 12,4318 | 12,4418 |
| 23.11.2023 | 12,4718 | 12,6016 | 12,312 | 12,3819 |
| 26.11.2023 | 12,4119 | 12,4817 | 12,2022 | 12,2321 |
| 27.11.2023 | 12,2521 | 12,4318 | 12,1522 | 12,302 |
| 28.11.2023 | 12,332 | 12,3719 | 11,9725 | 11,9825 |
| 29.11.2023 | 11,9825 | 12,2721 | 11,9625 | 12,2721 |
| 30.11.2023 | 12,3819 | 12,4618 | 12,1123 | 12,282 |
| 03.12.2023 | 12,292 | 12,342 | 11,9425 | 12,0823 |
| 04.12.2023 | 12,1123 | 12,2221 | 12,0224 | 12,0324 |
| 05.12.2023 | 12,0324 | 12,1123 | 11,6829 | 11,7129 |
| 06.12.2023 | 11,7129 | 11,8327 | 11,5531 | 11,7928 |
| 07.12.2023 | 11,7928 | 11,8527 | 11,623 | 11,643 |
| 10.12.2023 | 11,643 | 11,7428 | 11,1836 | 11,5731 |
| 11.12.2023 | 11,5631 | 11,7328 | 11,3534 | 11,7129 |
| 12.12.2023 | 11,7229 | 11,7728 | 11,2535 | 11,2735 |
| 13.12.2023 | 11,3234 | 11,4832 | 11,0838 | 11,4033 |
| 14.12.2023 | 11,4233 | 11,9425 | 11,3734 | 11,8627 |
| 17.12.2023 | 11,8427 | 11,9525 | 11,5731 | 11,5731 |
| 18.12.2023 | 11,5531 | 11,5731 | 11,2735 | 11,3834 |
| 19.12.2023 | 11,3834 | 11,4832 | 11,1737 | 11,1836 |
| 20.12.2023 | 11,1836 | 11,3634 | 11,0538 | 11,1237 |
| 21.12.2023 | 11,1337 | 11,3634 | 11,0938 | 11,3035 |
| 24.12.2023 | 11,2735 | 11,2735 | 10,6145 | 10,6644 |
| 25.12.2023 | 10,6644 | 10,7343 | 9,606 | 9,606 |
| 26.12.2023 | 8,6474 | 9,1267 | 8,6474 | 8,8371 |
| 27.12.2023 | 8,897 | 9,7158 | 8,8171 | 9,7158 |
| 28.12.2023 | 9,6958 | 10,6344 | 9,556 | 10,225 |