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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,9707
KAPANIŞ 26,0635
En Düşük
DÜŞÜK 20,86
En Yüksek
YÜKSEK 36,2
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 22,64 | 22,64 | 22,18 | 22,46 |
| 04.01.2026 | 22,46 | 22,5 | 21,76 | 22,1 |
| 05.01.2026 | 22,1 | 22,16 | 21,8 | 21,86 |
| 06.01.2026 | 21,88 | 23,14 | 21,58 | 22,72 |
| 07.01.2026 | 22,72 | 22,9 | 22,04 | 22,38 |
| 08.01.2026 | 22,4 | 22,48 | 21,98 | 22,02 |
| 11.01.2026 | 22,02 | 22,1 | 21,72 | 21,72 |
| 12.01.2026 | 21,76 | 22,4 | 21,76 | 22,12 |
| 13.01.2026 | 22,14 | 22,52 | 21,78 | 21,84 |
| 14.01.2026 | 21,86 | 22,34 | 21,74 | 22,2 |
| 15.01.2026 | 22,22 | 22,74 | 22,18 | 22,58 |
| 18.01.2026 | 22,6 | 22,98 | 22,56 | 22,68 |
| 19.01.2026 | 22,68 | 23,56 | 22,6 | 23,08 |
| 20.01.2026 | 23,12 | 23,42 | 22,72 | 22,8 |
| 21.01.2026 | 22,94 | 25,08 | 22,94 | 24,86 |
| 22.01.2026 | 25,08 | 26,32 | 23,96 | 25,76 |
| 25.01.2026 | 26,04 | 26,3 | 25,32 | 25,66 |
| 26.01.2026 | 25,68 | 26,2 | 25,22 | 25,86 |
| 27.01.2026 | 25,88 | 26,7 | 25,56 | 25,56 |
| 28.01.2026 | 25,6 | 27,02 | 25,42 | 27 |
| 29.01.2026 | 26,96 | 26,96 | 25,82 | 26,52 |
| 01.02.2026 | 26,34 | 26,4 | 25,64 | 26,06 |
| 02.02.2026 | 26,16 | 26,3 | 25,72 | 25,72 |
| 03.02.2026 | 25,76 | 26,06 | 25,66 | 25,68 |
| 04.02.2026 | 25,92 | 25,92 | 24,72 | 24,72 |
| 05.02.2026 | 24,9 | 25,16 | 24,28 | 25,16 |
| 08.02.2026 | 25,16 | 25,66 | 25,08 | 25,66 |
| 09.02.2026 | 25,68 | 26,4 | 25,26 | 25,64 |
| 10.02.2026 | 25,64 | 26,18 | 23,08 | 25,5 |
| 11.02.2026 | 25,4 | 26,06 | 24,24 | 25,32 |
| 12.02.2026 | 25,32 | 25,32 | 24,78 | 25 |
| 15.02.2026 | 25 | 25,46 | 24,96 | 25,04 |
| 16.02.2026 | 25,08 | 25,3 | 24,92 | 25,28 |
| 17.02.2026 | 25,36 | 25,98 | 25,18 | 25,2 |
| 18.02.2026 | 25,38 | 26,54 | 25,3 | 25,98 |
| 19.02.2026 | 25,98 | 26,02 | 24,9 | 25,6 |
| 22.02.2026 | 25,7 | 26,12 | 25,46 | 25,46 |
| 23.02.2026 | 25,54 | 25,94 | 24,8 | 24,96 |
| 24.02.2026 | 25,1 | 25,1 | 24 | 24,02 |
| 25.02.2026 | 24,04 | 25,06 | 24,04 | 24,96 |
| 26.02.2026 | 24,9 | 25,04 | 24,26 | 24,88 |
| 01.03.2026 | 23,2 | 25,32 | 23,2 | 24,2 |
| 02.03.2026 | 24,64 | 24,8 | 23,68 | 23,68 |
| 03.03.2026 | 23,9 | 24,06 | 23,54 | 23,64 |
| 04.03.2026 | 23,72 | 24,52 | 23,66 | 23,96 |
| 05.03.2026 | 23,9 | 24,1 | 23,06 | 24,1 |
| 08.03.2026 | 24 | 24,26 | 23 | 24,26 |
| 09.03.2026 | 24,26 | 24,48 | 23,74 | 23,86 |
| 10.03.2026 | 23,86 | 23,9 | 23,44 | 23,48 |
| 11.03.2026 | 23,5 | 23,8 | 23,4 | 23,46 |
| 12.03.2026 | 23,46 | 23,46 | 22,8 | 22,88 |
| 15.03.2026 | 22,98 | 23,02 | 22,08 | 22,1 |
| 16.03.2026 | 22,14 | 22,34 | 21,86 | 22,1 |
| 17.03.2026 | 22,16 | 22,2 | 22 | 22,08 |
| 18.03.2026 | 22,1 | 22,1 | 21,78 | 21,88 |
| 22.03.2026 | 21,98 | 22,48 | 20,86 | 22,48 |
| 23.03.2026 | 22,4 | 22,98 | 21,8 | 22,4 |
| 24.03.2026 | 22,44 | 22,68 | 22,08 | 22,08 |
| 25.03.2026 | 22,18 | 22,58 | 21,86 | 22 |
| 26.03.2026 | 22,18 | 22,34 | 21,3 | 21,42 |
| 29.03.2026 | 21,48 | 21,64 | 21,3 | 21,4 |
| 30.03.2026 | 21,48 | 22,58 | 21,46 | 22,58 |
| 31.03.2026 | 22,4 | 22,52 | 21,8 | 21,8 |
| 01.04.2026 | 21,86 | 21,92 | 21,52 | 21,7 |
| 02.04.2026 | 21,78 | 21,9 | 21,6 | 21,6 |
| 05.04.2026 | 21,62 | 22 | 21,62 | 21,7 |
| 06.04.2026 | 21,74 | 23,86 | 21,68 | 23,86 |
| 07.04.2026 | 24 | 24,64 | 22,84 | 22,86 |
| 08.04.2026 | 22,86 | 23,18 | 22,52 | 22,94 |
| 09.04.2026 | 23,06 | 23,66 | 23,06 | 23,44 |
| 12.04.2026 | 23,02 | 23,84 | 23 | 23,08 |
| 13.04.2026 | 23,22 | 23,78 | 23,12 | 23,7 |
| 14.04.2026 | 23,82 | 24,26 | 23,62 | 24,1 |
| 15.04.2026 | 24,1 | 25,08 | 23,98 | 24,92 |
| 16.04.2026 | 24,92 | 25,6 | 24,8 | 25,34 |
| 19.04.2026 | 25,34 | 26,38 | 25,32 | 26,16 |
| 20.04.2026 | 26,18 | 26,96 | 26 | 26,96 |
| 21.04.2026 | 27,04 | 27,52 | 26,8 | 27,22 |
| 23.04.2026 | 27,5 | 28,3 | 26,7 | 28,3 |
| 26.04.2026 | 27,88 | 28,22 | 27,6 | 27,6 |
| 27.04.2026 | 27,92 | 27,92 | 26,54 | 27,18 |
| 28.04.2026 | 27,18 | 27,44 | 26,9 | 27,36 |
| 29.04.2026 | 27,36 | 27,58 | 26,84 | 27,48 |
| 03.05.2026 | 27,48 | 27,48 | 26,88 | 27 |
| 04.05.2026 | 27 | 28,04 | 27 | 27,86 |
| 05.05.2026 | 27,84 | 28,58 | 27,82 | 27,94 |
| 06.05.2026 | 28 | 28,14 | 27,32 | 27,98 |
| 07.05.2026 | 27,96 | 28,24 | 27,66 | 28,04 |
| 10.05.2026 | 28,04 | 28,96 | 27,98 | 28,86 |
| 11.05.2026 | 29,6 | 31,74 | 29,06 | 31,46 |
| 12.05.2026 | 31,6 | 32,04 | 30,92 | 31,16 |
| 13.05.2026 | 31,16 | 32,08 | 30,56 | 31,1 |
| 14.05.2026 | 31,14 | 31,36 | 30,8 | 31,22 |
| 17.05.2026 | 31,24 | 31,34 | 29,88 | 30,22 |
| 19.05.2026 | 30,4 | 31,72 | 30,1 | 31,5 |
| 20.05.2026 | 31,58 | 31,76 | 30,1 | 30,1 |
| 21.05.2026 | 29,5 | 31,74 | 29,2 | 31,46 |
| 24.05.2026 | 31,46 | 32,88 | 31,46 | 32,86 |
| 25.05.2026 | 32,86 | 33,5 | 31,9 | 32,92 |
| 31.05.2026 | 32,94 | 33,42 | 32,34 | 32,52 |
| 01.06.2026 | 32,32 | 32,82 | 32,04 | 32,22 |
| 02.06.2026 | 32,24 | 32,4 | 31,72 | 31,72 |
| 03.06.2026 | 31,82 | 32,16 | 30,84 | 31,16 |
| 04.06.2026 | 31,16 | 32 | 31 | 31 |
| 07.06.2026 | 30,96 | 32,82 | 30,56 | 32 |
| 08.06.2026 | 32,06 | 32,28 | 31,48 | 31,6 |
| 09.06.2026 | 31,6 | 31,7 | 30,02 | 31,34 |
| 10.06.2026 | 31,02 | 32,24 | 30,82 | 32,16 |
| 11.06.2026 | 32,18 | 33,56 | 31,7 | 33,44 |
| 14.06.2026 | 33,56 | 34,34 | 32,64 | 32,9 |
| 15.06.2026 | 33,1 | 33,96 | 32,78 | 33,16 |
| 16.06.2026 | 33,2 | 34,7 | 33,2 | 34,14 |
| 17.06.2026 | 34,14 | 36,14 | 33,7 | 35,84 |
| 18.06.2026 | 35,6 | 36,2 | 35,4 | 35,4 |