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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,5253
KAPANIŞ 25,4925
En Düşük
DÜŞÜK 16,4814
En Yüksek
YÜKSEK 36,4169
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 20,7041 | 21,3031 | 20,6842 | 20,9637 |
| 02.01.2025 | 20,9637 | 21,4429 | 20,5244 | 21,4429 |
| 05.01.2025 | 21,4229 | 21,6625 | 21,0635 | 21,343 |
| 06.01.2025 | 21,343 | 21,363 | 21,0236 | 21,1833 |
| 07.01.2025 | 21,1633 | 21,1833 | 20,8239 | 20,8239 |
| 08.01.2025 | 20,8639 | 21,3031 | 20,804 | 21,3031 |
| 09.01.2025 | 21,2632 | 21,4029 | 21,0435 | 21,4029 |
| 12.01.2025 | 21,4029 | 21,4229 | 20,9637 | 21,0236 |
| 13.01.2025 | 21,0635 | 21,1633 | 20,5644 | 20,5843 |
| 14.01.2025 | 20,5843 | 20,6442 | 20,0852 | 20,1251 |
| 15.01.2025 | 20,1651 | 20,2649 | 20,0253 | 20,0652 |
| 16.01.2025 | 20,0852 | 20,205 | 19,8955 | 19,8955 |
| 19.01.2025 | 19,9654 | 20,185 | 19,6959 | 19,7957 |
| 20.01.2025 | 19,8057 | 20,1052 | 19,616 | 19,7158 |
| 21.01.2025 | 19,7258 | 19,7757 | 19,2666 | 19,2666 |
| 22.01.2025 | 19,2666 | 19,7857 | 19,2666 | 19,7358 |
| 23.01.2025 | 19,4763 | 19,9854 | 19,4164 | 19,9355 |
| 26.01.2025 | 19,9255 | 19,9255 | 19,3664 | 19,5062 |
| 27.01.2025 | 19,4862 | 19,8057 | 19,4463 | 19,626 |
| 28.01.2025 | 19,626 | 19,7158 | 19,4164 | 19,4663 |
| 29.01.2025 | 19,4763 | 20,3647 | 19,4363 | 19,4363 |
| 30.01.2025 | 19,4563 | 19,5861 | 19,1668 | 19,1967 |
| 02.02.2025 | 19,1967 | 19,2666 | 18,7875 | 18,7875 |
| 03.02.2025 | 18,7974 | 18,9671 | 18,5479 | 18,5479 |
| 04.02.2025 | 18,5479 | 18,6677 | 17,9689 | 18,1286 |
| 05.02.2025 | 17,9689 | 18,5678 | 17,9689 | 18,5678 |
| 06.02.2025 | 18,5678 | 18,7176 | 17,7393 | 17,879 |
| 09.02.2025 | 17,879 | 17,909 | 17,0405 | 17,2002 |
| 10.02.2025 | 17,2701 | 17,4198 | 16,8308 | 17,29 |
| 11.02.2025 | 17,29 | 17,4098 | 16,8109 | 16,8508 |
| 12.02.2025 | 16,8508 | 17,2601 | 16,4814 | 17,1703 |
| 13.02.2025 | 17,2202 | 18,7276 | 17,1203 | 18,5678 |
| 16.02.2025 | 18,5878 | 19,1668 | 18,5878 | 19,067 |
| 17.02.2025 | 19,067 | 19,5461 | 18,8773 | 19,5461 |
| 18.02.2025 | 19,4663 | 19,626 | 19,2367 | 19,4663 |
| 19.02.2025 | 19,4763 | 19,9055 | 19,3864 | 19,8257 |
| 20.02.2025 | 19,8257 | 20,185 | 19,7059 | 19,8356 |
| 23.02.2025 | 19,8756 | 20,1052 | 19,8356 | 19,9554 |
| 24.02.2025 | 20,0253 | 20,2649 | 19,9255 | 20,0652 |
| 25.02.2025 | 20,1052 | 20,2849 | 19,9055 | 19,9155 |
| 26.02.2025 | 19,9355 | 20,1251 | 19,8856 | 20,0053 |
| 27.02.2025 | 19,9854 | 20,1451 | 19,5062 | 19,5062 |
| 02.03.2025 | 19,6659 | 19,6659 | 19,0071 | 19,1568 |
| 03.03.2025 | 19,1568 | 19,1768 | 18,6677 | 19,0071 |
| 04.03.2025 | 19,0171 | 19,3365 | 18,8274 | 19,2467 |
| 05.03.2025 | 19,2367 | 19,4164 | 19,1368 | 19,2367 |
| 06.03.2025 | 19,2067 | 19,5062 | 19,1768 | 19,3365 |
| 09.03.2025 | 19,3365 | 21,2632 | 19,2866 | 21,2632 |
| 10.03.2025 | 21,2632 | 21,5027 | 20,5045 | 20,5045 |
| 11.03.2025 | 20,5045 | 20,8639 | 19,9155 | 20,4645 |
| 12.03.2025 | 20,4845 | 21,3231 | 20,4446 | 20,8439 |
| 13.03.2025 | 20,9238 | 21,0435 | 20,6442 | 20,9437 |
| 16.03.2025 | 20,9437 | 21,0036 | 20,6642 | 20,7041 |
| 17.03.2025 | 20,6642 | 21,0036 | 20,3048 | 20,9637 |
| 18.03.2025 | 20,4246 | 20,4246 | 19,1868 | 19,4463 |
| 19.03.2025 | 19,4463 | 21,1234 | 19,4463 | 20,8838 |
| 20.03.2025 | 20,8239 | 21,0236 | 19,7857 | 20,5244 |
| 23.03.2025 | 20,4645 | 21,0236 | 20,3248 | 20,7441 |
| 24.03.2025 | 20,8439 | 21,3031 | 20,6642 | 21,0635 |
| 25.03.2025 | 21,0635 | 21,2632 | 20,784 | 20,9437 |
| 26.03.2025 | 21,0635 | 21,383 | 20,6642 | 20,6642 |
| 27.03.2025 | 20,804 | 20,8838 | 20,0852 | 20,764 |
| 01.04.2025 | 20,7441 | 20,784 | 20,4047 | 20,4645 |
| 02.04.2025 | 20,4645 | 20,8838 | 20,4246 | 20,6243 |
| 03.04.2025 | 20,7241 | 20,8639 | 20,3847 | 20,5644 |
| 06.04.2025 | 20,5644 | 20,9836 | 19,9854 | 20,784 |
| 07.04.2025 | 20,9437 | 22,5609 | 20,9437 | 22,4611 |
| 08.04.2025 | 22,4611 | 22,6607 | 21,5626 | 21,5626 |
| 09.04.2025 | 22,1416 | 22,7406 | 21,0435 | 22,7406 |
| 10.04.2025 | 22,7406 | 23,5592 | 22,2814 | 22,2814 |
| 13.04.2025 | 22,3613 | 22,541 | 21,8222 | 21,8222 |
| 14.04.2025 | 21,8222 | 22,4212 | 21,5027 | 22,2015 |
| 15.04.2025 | 22,1217 | 22,1217 | 21,2632 | 21,2632 |
| 16.04.2025 | 21,3031 | 22,3014 | 21,3031 | 22,0218 |
| 17.04.2025 | 22,0618 | 23,3595 | 21,7623 | 22,8604 |
| 20.04.2025 | 22,8404 | 23,0201 | 21,9021 | 21,9021 |
| 21.04.2025 | 21,9819 | 22,4212 | 21,4628 | 21,6225 |
| 23.04.2025 | 21,5626 | 21,922 | 21,1833 | 21,2831 |
| 24.04.2025 | 21,2831 | 22,1616 | 21,0236 | 21,942 |
| 27.04.2025 | 21,942 | 22,1416 | 21,2632 | 21,2632 |
| 28.04.2025 | 21,4029 | 21,962 | 21,0635 | 21,962 |
| 29.04.2025 | 21,7623 | 21,7623 | 21,0635 | 21,2831 |
| 01.05.2025 | 21,343 | 21,6225 | 21,2033 | 21,4828 |
| 04.05.2025 | 21,5626 | 21,962 | 21,1234 | 21,5826 |
| 05.05.2025 | 21,5826 | 21,9819 | 21,4429 | 21,7623 |
| 06.05.2025 | 21,8222 | 22,0618 | 21,1833 | 21,4229 |
| 07.05.2025 | 21,5626 | 21,7623 | 21,383 | 21,6625 |
| 08.05.2025 | 21,6824 | 22,9802 | 21,5427 | 22,521 |
| 11.05.2025 | 22,6807 | 22,9403 | 21,5626 | 21,9021 |
| 12.05.2025 | 22,0618 | 23,4594 | 21,8621 | 22,7406 |
| 13.05.2025 | 22,5809 | 23,1798 | 22,1816 | 23,08 |
| 14.05.2025 | 23,08 | 23,9385 | 22,9003 | 23,7588 |
| 15.05.2025 | 23,7588 | 26,1148 | 23,659 | 25,955 |
| 19.05.2025 | 25,955 | 26,3344 | 24,9767 | 25,5757 |
| 20.05.2025 | 25,6356 | 26,9733 | 25,3561 | 25,8552 |
| 21.05.2025 | 25,8552 | 26,1347 | 24,8969 | 25,6556 |
| 22.05.2025 | 25,7953 | 25,955 | 24,5175 | 24,9568 |
| 25.05.2025 | 24,9568 | 25,2562 | 24,2979 | 24,6573 |
| 26.05.2025 | 24,6772 | 24,7571 | 24,1382 | 24,1382 |
| 27.05.2025 | 24,0983 | 24,4177 | 23,8587 | 23,9385 |
| 28.05.2025 | 24,0583 | 24,3977 | 23,8786 | 24,0184 |
| 29.05.2025 | 24,0983 | 24,258 | 23,6191 | 24,218 |
| 01.06.2025 | 24,218 | 25,995 | 24,0783 | 25,6156 |
| 02.06.2025 | 26,0349 | 26,1547 | 25,2962 | 25,4958 |
| 03.06.2025 | 25,4958 | 27,0731 | 25,2363 | 26,554 |
| 04.06.2025 | 26,554 | 27,4125 | 26,5141 | 26,9932 |
| 09.06.2025 | 27,1929 | 28,0514 | 26,8335 | 27,7519 |
| 10.06.2025 | 27,8118 | 27,9516 | 27,5722 | 27,732 |
| 11.06.2025 | 27,732 | 28,4507 | 27,2927 | 28,2511 |
| 12.06.2025 | 27,3925 | 28,2311 | 26,1148 | 28,0115 |
| 15.06.2025 | 27,9516 | 28,1512 | 27,3925 | 27,4724 |
| 16.06.2025 | 27,4724 | 28,8301 | 27,3326 | 28,5705 |
| 17.06.2025 | 28,5705 | 28,7901 | 28,1512 | 28,6703 |
| 18.06.2025 | 28,6703 | 29,2493 | 28,5106 | 28,6104 |
| 19.06.2025 | 28,6104 | 29,7884 | 28,4307 | 29,1096 |
| 22.06.2025 | 29,1096 | 29,2893 | 27,692 | 29,0497 |
| 23.06.2025 | 29,2893 | 29,4091 | 27,7919 | 27,9516 |
| 24.06.2025 | 28,1113 | 28,4707 | 27,0531 | 27,2129 |
| 25.06.2025 | 27,2129 | 27,6122 | 27,0731 | 27,0731 |
| 26.06.2025 | 27,0931 | 27,8517 | 26,4941 | 27,3726 |
| 29.06.2025 | 27,3726 | 28,271 | 27,153 | 27,8118 |
| 30.06.2025 | 27,7719 | 28,1512 | 27,4924 | 27,6721 |
| 01.07.2025 | 27,9516 | 28,5705 | 27,5523 | 27,6321 |
| 02.07.2025 | 27,7519 | 28,291 | 27,3726 | 27,8517 |
| 03.07.2025 | 27,8517 | 28,1512 | 27,7919 | 27,7919 |
| 06.07.2025 | 27,7519 | 27,7519 | 27,0132 | 27,0931 |
| 07.07.2025 | 27,113 | 27,4724 | 26,7537 | 27,0132 |
| 08.07.2025 | 27,0132 | 27,7519 | 27,0132 | 27,1929 |
| 09.07.2025 | 27,3526 | 27,3925 | 26,7736 | 26,7736 |
| 10.07.2025 | 26,7736 | 26,8734 | 26,5939 | 26,7537 |
| 13.07.2025 | 26,7537 | 26,9733 | 26,574 | 26,5939 |
| 15.07.2025 | 26,6339 | 26,8734 | 26,5141 | 26,6339 |
| 16.07.2025 | 26,6538 | 27,8318 | 26,6538 | 27,5123 |
| 17.07.2025 | 27,7519 | 28,2511 | 27,4724 | 27,732 |
| 20.07.2025 | 27,7519 | 28,3509 | 27,1929 | 27,2328 |
| 21.07.2025 | 27,4724 | 27,8118 | 27,133 | 27,2927 |
| 22.07.2025 | 27,2927 | 28,1512 | 27,113 | 27,3526 |
| 23.07.2025 | 27,3925 | 27,9715 | 27,3925 | 27,7919 |
| 24.07.2025 | 27,9715 | 28,3709 | 27,8318 | 28,2511 |
| 27.07.2025 | 28,2311 | 28,8301 | 28,0314 | 28,7502 |
| 28.07.2025 | 28,7901 | 29,1096 | 28,271 | 28,311 |
| 29.07.2025 | 28,3709 | 30,1877 | 28,291 | 29,5688 |
| 30.07.2025 | 29,6486 | 30,2875 | 29,2693 | 29,449 |
| 31.07.2025 | 29,449 | 30,2476 | 29,449 | 29,9481 |
| 03.08.2025 | 30,028 | 30,3874 | 29,9082 | 29,988 |
| 04.08.2025 | 30,0679 | 30,7467 | 29,9082 | 30,1278 |
| 05.08.2025 | 30,4073 | 33,1027 | 30,1877 | 33,0428 |
| 06.08.2025 | 32,923 | 33,502 | 32,3639 | 33,2823 |
| 07.08.2025 | 33,3023 | 34,3605 | 33,1426 | 33,7415 |
| 10.08.2025 | 33,7615 | 34,7997 | 33,7615 | 34,3804 |
| 11.08.2025 | 34,3405 | 34,9594 | 34,3405 | 34,6999 |
| 12.08.2025 | 34,7398 | 34,9794 | 33,5419 | 33,9412 |
| 13.08.2025 | 34,081 | 35,0193 | 33,6417 | 34,64 |
| 14.08.2025 | 34,6799 | 35,0992 | 33,9013 | 34,9594 |
| 17.08.2025 | 35,0393 | 35,3787 | 34,7997 | 35,2789 |
| 18.08.2025 | 35,2789 | 35,4386 | 34,9395 | 35,219 |
| 19.08.2025 | 35,219 | 35,6782 | 34,9594 | 35,4586 |
| 20.08.2025 | 35,5384 | 35,7381 | 35,1591 | 35,4785 |
| 21.08.2025 | 35,5384 | 35,778 | 35,4386 | 35,7181 |
| 24.08.2025 | 35,7581 | 35,9377 | 34,4803 | 35,4386 |
| 25.08.2025 | 35,5384 | 35,5384 | 31,9447 | 33,6018 |
| 26.08.2025 | 33,5818 | 33,6018 | 32,8631 | 33,0627 |
| 27.08.2025 | 33,0627 | 34,1409 | 32,9829 | 33,2025 |
| 28.08.2025 | 33,3422 | 34,2407 | 33,3422 | 34,1409 |
| 31.08.2025 | 34,1608 | 34,7997 | 34,1608 | 34,6999 |
| 01.09.2025 | 34,7598 | 35,1391 | 34,1409 | 35,0393 |
| 02.09.2025 | 35,0593 | 35,7381 | 35,0393 | 35,5384 |
| 03.09.2025 | 35,6582 | 36,357 | 35,5384 | 36,0376 |
| 04.09.2025 | 36,2372 | 36,4169 | 35,8978 | 36,337 |
| 07.09.2025 | 36,2772 | 36,2772 | 34,64 | 35,2988 |
| 08.09.2025 | 35,2988 | 35,4586 | 34,4603 | 34,7398 |
| 09.09.2025 | 34,9395 | 35,4386 | 34,4004 | 34,4803 |
| 10.09.2025 | 34,5202 | 35,5384 | 33,482 | 33,482 |
| 11.09.2025 | 33,5619 | 33,8414 | 32,8231 | 32,9429 |
| 14.09.2025 | 32,923 | 34,5202 | 32,4238 | 34,4403 |
| 15.09.2025 | 34,1409 | 34,3405 | 32,5636 | 33,7216 |
| 16.09.2025 | 33,7615 | 33,9412 | 32,3639 | 32,3639 |
| 17.09.2025 | 32,4438 | 33,3622 | 32,3839 | 33,1027 |
| 18.09.2025 | 33,1027 | 33,3422 | 31,9846 | 32,5836 |
| 21.09.2025 | 32,7832 | 33,4421 | 32,7832 | 33,2424 |
| 22.09.2025 | 33,1625 | 33,1625 | 31,5653 | 32,2641 |
| 23.09.2025 | 32,2641 | 32,5237 | 30,8466 | 31,0263 |
| 24.09.2025 | 31,0263 | 31,9447 | 30,5071 | 31,4855 |
| 25.09.2025 | 31,8448 | 31,9447 | 30,7867 | 31,1261 |
| 28.09.2025 | 31,1261 | 31,4056 | 30,1078 | 30,1078 |
| 29.09.2025 | 30,2476 | 30,3474 | 27,2528 | 28,85 |
| 30.09.2025 | 29,0497 | 29,5288 | 28,0714 | 29,0696 |
| 01.10.2025 | 29,0696 | 29,449 | 28,4906 | 28,8301 |
| 02.10.2025 | 28,8301 | 29,1695 | 27,2328 | 27,7519 |
| 05.10.2025 | 27,8917 | 28,271 | 27,4325 | 27,5123 |
| 06.10.2025 | 27,5123 | 29,6486 | 27,3127 | 29,1295 |
| 07.10.2025 | 29,1295 | 29,4091 | 28,311 | 28,4108 |
| 08.10.2025 | 28,7702 | 28,7702 | 27,7519 | 27,9316 |
| 09.10.2025 | 28,0714 | 28,6703 | 27,2528 | 27,2528 |
| 12.10.2025 | 27,1729 | 27,1729 | 26,4741 | 26,4741 |
| 13.10.2025 | 26,6339 | 26,6339 | 24,9568 | 24,9568 |
| 14.10.2025 | 25,1365 | 26,4941 | 24,797 | 26,2545 |
| 15.10.2025 | 26,2745 | 26,5939 | 25,1564 | 25,1764 |
| 16.10.2025 | 25,1764 | 25,396 | 24,4177 | 24,7571 |
| 19.10.2025 | 24,9168 | 25,1764 | 24,6573 | 24,7172 |
| 20.10.2025 | 24,9168 | 25,396 | 24,6772 | 24,6772 |
| 21.10.2025 | 24,7371 | 24,8969 | 24,2979 | 24,8769 |
| 22.10.2025 | 24,8969 | 27,0332 | 24,837 | 26,3543 |
| 23.10.2025 | 26,3543 | 27,4125 | 25,8752 | 26,8934 |
| 26.10.2025 | 27,0531 | 28,1313 | 26,6738 | 27,9516 |
| 27.10.2025 | 27,9516 | 28,6304 | 27,8717 | 27,9316 |
| 29.10.2025 | 27,9316 | 28,6304 | 27,8517 | 28,291 |
| 30.10.2025 | 28,291 | 28,89 | 28,1712 | 28,6703 |
| 02.11.2025 | 28,6703 | 29,1695 | 28,5705 | 28,5705 |
| 03.11.2025 | 28,5705 | 29,2493 | 27,692 | 29,0297 |
| 04.11.2025 | 29,0297 | 29,0497 | 28,4507 | 28,4507 |
| 05.11.2025 | 28,4906 | 28,5306 | 27,6521 | 27,8717 |
| 06.11.2025 | 27,8717 | 28,2111 | 27,3726 | 27,7719 |
| 09.11.2025 | 27,8118 | 27,9516 | 27,2129 | 27,5722 |
| 10.11.2025 | 27,9516 | 29,4091 | 26,8934 | 27,3925 |
| 11.11.2025 | 27,5523 | 27,6122 | 26,3543 | 26,7936 |
| 12.11.2025 | 26,9134 | 26,9932 | 25,975 | 26,1148 |
| 13.11.2025 | 26,1148 | 26,1747 | 25,5757 | 25,7953 |
| 16.11.2025 | 25,7953 | 26,8335 | 25,7953 | 26,8135 |
| 17.11.2025 | 26,8135 | 27,1929 | 26,4941 | 26,9932 |
| 18.11.2025 | 26,9932 | 27,2129 | 26,2944 | 26,2944 |
| 19.11.2025 | 26,3144 | 27,3127 | 26,3144 | 26,9333 |
| 20.11.2025 | 26,9733 | 27,1729 | 26,5939 | 26,6938 |
| 23.11.2025 | 26,7537 | 27,8917 | 26,4941 | 26,9932 |
| 24.11.2025 | 27,1929 | 29,4689 | 26,1148 | 28,2111 |
| 25.11.2025 | 28,5905 | 28,9498 | 26,3543 | 26,3543 |
| 26.11.2025 | 26,3543 | 26,6938 | 26,1547 | 26,574 |
| 27.11.2025 | 26,574 | 26,8934 | 25,5957 | 25,6156 |
| 30.11.2025 | 26,0349 | 26,5141 | 25,376 | 25,5358 |
| 01.12.2025 | 25,8752 | 26,9533 | 25,6356 | 26,1547 |
| 02.12.2025 | 26,1547 | 26,6339 | 25,5957 | 25,5957 |
| 03.12.2025 | 25,6556 | 26,0149 | 25,0366 | 25,1764 |
| 04.12.2025 | 25,1963 | 25,6556 | 25,1564 | 25,5757 |
| 07.12.2025 | 25,5957 | 25,995 | 25,396 | 25,4958 |
| 08.12.2025 | 25,5957 | 25,6356 | 25,0766 | 25,1165 |
| 09.12.2025 | 25,1764 | 25,2962 | 24,837 | 24,837 |
| 10.12.2025 | 24,8969 | 25,2762 | 24,817 | 24,8569 |
| 11.12.2025 | 24,9368 | 24,9767 | 24,3977 | 24,5175 |
| 14.12.2025 | 24,5974 | 24,7371 | 24,3977 | 24,4776 |
| 15.12.2025 | 24,4776 | 24,5375 | 23,7189 | 23,7788 |
| 16.12.2025 | 23,7788 | 24,0583 | 23,659 | 23,6989 |
| 17.12.2025 | 23,7189 | 23,8587 | 23,4394 | 23,639 |
| 18.12.2025 | 23,639 | 24,0583 | 23,3995 | 24,0583 |
| 21.12.2025 | 24,0583 | 24,1981 | 23,1 | 23,1 |
| 22.12.2025 | 23,1 | 23,1599 | 22,4811 | 22,4811 |
| 23.12.2025 | 22,4811 | 23,1 | 22,4811 | 22,7606 |
| 24.12.2025 | 22,8005 | 23,2198 | 22,7805 | 22,8804 |
| 25.12.2025 | 23,0002 | 23,1 | 22,4411 | 22,9602 |
| 28.12.2025 | 23,0201 | 23,2198 | 21,9021 | 22,2415 |
| 29.12.2025 | 22,2415 | 22,6008 | 22,0019 | 22,1616 |
| 30.12.2025 | 22,2015 | 22,501 | 21,7823 | 22,4611 |