AHGAZ
AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş.
15:10:00
35.6 ₺
-0.240 (%-0.67)
Previous Close: 35.84·
Volatility: 2.620
Day Low₺35.26
Day High₺36.2
Market Data
Spot Rate
B:35.58
A:35.6
Week over week (WoW)
+6.46%
Month over month (MoM)
+8.14%
Year to date (YTD)
+58.22%
Year over year (YoY)
+23.96%
AHGAZ: AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.106
CLOSE 10.093
Low
LOW 6.2309
High
HIGH 15.4175
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 7.2694 | 7.3133 | 6.9658 | 6.9978 |
| 01/02/2023 | 7.6967 | 7.6967 | 7.3133 | 7.6967 |
| 01/03/2023 | 7.7087 | 8.1561 | 7.3812 | 7.3812 |
| 01/04/2023 | 7.4211 | 7.509 | 6.842 | 6.842 |
| 01/05/2023 | 6.8979 | 7.525 | 6.7701 | 7.4491 |
| 01/08/2023 | 7.5609 | 7.7207 | 7.1935 | 7.3093 |
| 01/09/2023 | 7.3293 | 7.3333 | 7.1176 | 7.1895 |
| 01/10/2023 | 7.2055 | 7.501 | 7.0577 | 7.0976 |
| 01/11/2023 | 7.3213 | 7.4571 | 7.0018 | 7.4092 |
| 01/12/2023 | 7.3572 | 7.3932 | 7.2174 | 7.2694 |
| 01/15/2023 | 7.2774 | 7.3612 | 7.1096 | 7.3093 |
| 01/16/2023 | 7.3532 | 7.3652 | 7.1815 | 7.2574 |
| 01/17/2023 | 7.2614 | 7.3453 | 7.1615 | 7.1735 |
| 01/18/2023 | 7.1935 | 7.6288 | 7.1416 | 7.3812 |
| 01/19/2023 | 7.3772 | 7.521 | 7.2973 | 7.3852 |
| 01/22/2023 | 7.4251 | 7.501 | 7.2135 | 7.2494 |
| 01/23/2023 | 7.2494 | 7.2494 | 7.0377 | 7.0856 |
| 01/24/2023 | 7.1016 | 7.1695 | 6.8939 | 6.9818 |
| 01/25/2023 | 7.0058 | 7.2135 | 6.9299 | 7.0457 |
| 01/26/2023 | 7.0457 | 7.1775 | 6.854 | 6.9099 |
| 01/29/2023 | 6.9538 | 7.549 | 6.87 | 7.1895 |
| 01/30/2023 | 7.2734 | 7.3093 | 6.9458 | 6.9578 |
| 01/31/2023 | 6.9738 | 7.0737 | 6.7901 | 6.7901 |
| 02/01/2023 | 6.806 | 6.9259 | 6.4745 | 6.6303 |
| 02/02/2023 | 6.6623 | 6.858 | 6.6223 | 6.7661 |
| 02/05/2023 | 6.6463 | 6.7102 | 6.4226 | 6.5464 |
| 02/06/2023 | 6.4985 | 6.5265 | 6.3467 | 6.3907 |
| 02/14/2023 | 6.4466 | 6.9658 | 6.3986 | 6.842 |
| 02/15/2023 | 6.838 | 7.0457 | 6.5185 | 6.5424 |
| 02/16/2023 | 6.4546 | 6.4865 | 6.3427 | 6.3907 |
| 02/19/2023 | 6.3907 | 6.5344 | 6.2828 | 6.4625 |
| 02/20/2023 | 6.4186 | 6.5105 | 6.3547 | 6.3907 |
| 02/21/2023 | 6.3907 | 6.4546 | 6.3387 | 6.3907 |
| 02/22/2023 | 6.3946 | 6.6782 | 6.3867 | 6.5464 |
| 02/23/2023 | 6.4586 | 6.4865 | 6.4026 | 6.4106 |
| 02/26/2023 | 6.4266 | 6.5584 | 6.4106 | 6.4426 |
| 02/27/2023 | 6.4546 | 6.5784 | 6.3707 | 6.4306 |
| 02/28/2023 | 6.4466 | 7.0737 | 6.4386 | 7.0737 |
| 03/01/2023 | 7.3413 | 7.5809 | 7.1535 | 7.3093 |
| 03/02/2023 | 7.1416 | 7.2654 | 6.838 | 6.9498 |
| 03/05/2023 | 7.1096 | 7.3013 | 7.0337 | 7.1256 |
| 03/06/2023 | 7.1096 | 7.3772 | 7.0457 | 7.3612 |
| 03/07/2023 | 7.4291 | 7.533 | 7.2734 | 7.4411 |
| 03/08/2023 | 7.4611 | 7.509 | 7.3453 | 7.3493 |
| 03/09/2023 | 7.2574 | 7.2614 | 7.0856 | 7.1096 |
| 03/12/2023 | 7.1096 | 7.3493 | 7.0257 | 7.0537 |
| 03/13/2023 | 7.0657 | 7.2654 | 7.0297 | 7.2214 |
| 03/14/2023 | 7.2614 | 7.3892 | 7.0417 | 7.3892 |
| 03/15/2023 | 7.4251 | 7.6129 | 7.3453 | 7.4651 |
| 03/16/2023 | 7.4771 | 7.7047 | 7.3732 | 7.6288 |
| 03/19/2023 | 7.6688 | 7.8885 | 7.4132 | 7.4411 |
| 03/20/2023 | 7.4291 | 7.5729 | 7.0377 | 7.4571 |
| 03/21/2023 | 7.509 | 7.7127 | 7.4371 | 7.489 |
| 03/22/2023 | 7.493 | 7.6288 | 7.3612 | 7.525 |
| 03/23/2023 | 7.517 | 7.517 | 7.4052 | 7.4371 |
| 03/26/2023 | 7.4411 | 7.6808 | 7.4012 | 7.6488 |
| 03/27/2023 | 7.6688 | 7.8046 | 7.4691 | 7.6209 |
| 03/28/2023 | 7.549 | 7.549 | 7.2534 | 7.3493 |
| 03/29/2023 | 7.3493 | 7.3892 | 7.2694 | 7.2893 |
| 03/30/2023 | 7.2534 | 7.2534 | 7.0697 | 7.0777 |
| 04/02/2023 | 7.0737 | 7.0936 | 6.822 | 6.9498 |
| 04/03/2023 | 6.9938 | 7.1735 | 6.9219 | 7.1416 |
| 04/04/2023 | 7.1376 | 7.3093 | 7.0777 | 7.2574 |
| 04/05/2023 | 7.2574 | 7.3213 | 7.1695 | 7.2694 |
| 04/06/2023 | 7.2214 | 7.2294 | 7.0896 | 7.1136 |
| 04/09/2023 | 7.1376 | 7.2494 | 7.1256 | 7.2254 |
| 04/10/2023 | 7.2334 | 7.3333 | 7.1735 | 7.2015 |
| 04/11/2023 | 7.2055 | 7.2374 | 7.1815 | 7.2214 |
| 04/12/2023 | 7.2294 | 7.3373 | 7.1535 | 7.1775 |
| 04/13/2023 | 7.1136 | 7.1735 | 7.0617 | 7.0936 |
| 04/16/2023 | 7.0297 | 7.1495 | 6.9898 | 6.9898 |
| 04/17/2023 | 7.0177 | 7.3413 | 7.0018 | 7.1935 |
| 04/18/2023 | 7.1935 | 7.4052 | 7.1815 | 7.3612 |
| 04/19/2023 | 7.3732 | 7.3892 | 7.2454 | 7.2654 |
| 04/23/2023 | 7.2654 | 7.3013 | 7.2055 | 7.2055 |
| 04/24/2023 | 7.2135 | 7.3253 | 7.1176 | 7.1176 |
| 04/25/2023 | 7.1495 | 7.1495 | 6.846 | 6.9059 |
| 04/26/2023 | 6.9418 | 7.0217 | 6.8819 | 6.9059 |
| 04/27/2023 | 6.8899 | 7.1336 | 6.7861 | 6.834 |
| 05/01/2023 | 6.858 | 6.9019 | 6.5225 | 6.5464 |
| 05/02/2023 | 6.5464 | 6.5704 | 6.2309 | 6.4306 |
| 05/03/2023 | 6.4625 | 6.7621 | 6.4306 | 6.7621 |
| 05/04/2023 | 6.6702 | 6.806 | 6.6223 | 6.7661 |
| 05/07/2023 | 6.7342 | 6.7342 | 6.5424 | 6.5784 |
| 05/08/2023 | 6.5824 | 6.6143 | 6.4546 | 6.4785 |
| 05/09/2023 | 6.5504 | 6.5504 | 6.3707 | 6.4066 |
| 05/10/2023 | 6.4026 | 6.7302 | 6.3946 | 6.5424 |
| 05/11/2023 | 6.4705 | 6.6942 | 6.3627 | 6.5504 |
| 05/14/2023 | 6.3827 | 6.7821 | 6.3108 | 6.5744 |
| 05/15/2023 | 6.5744 | 6.7262 | 6.5744 | 6.7102 |
| 05/16/2023 | 6.7222 | 7.1416 | 6.7222 | 7.1096 |
| 05/17/2023 | 7.1096 | 7.1456 | 6.9498 | 7.0657 |
| 05/21/2023 | 7.0777 | 7.1096 | 6.9738 | 6.9978 |
| 05/22/2023 | 7.0177 | 7.3173 | 7.0097 | 7.2614 |
| 05/23/2023 | 7.2694 | 7.5649 | 7.2174 | 7.3892 |
| 05/24/2023 | 7.3892 | 7.4092 | 7.1016 | 7.1456 |
| 05/25/2023 | 7.1456 | 7.2214 | 7.0097 | 7.1695 |
| 05/28/2023 | 7.2694 | 7.4691 | 7.2055 | 7.4012 |
| 05/29/2023 | 7.4092 | 7.545 | 7.3413 | 7.493 |
| 05/30/2023 | 7.493 | 7.6448 | 7.4451 | 7.509 |
| 05/31/2023 | 7.4771 | 7.7167 | 7.4531 | 7.6448 |
| 06/01/2023 | 7.5849 | 8.4037 | 7.4211 | 8.4037 |
| 06/04/2023 | 8.5475 | 8.6513 | 8.196 | 8.4197 |
| 06/05/2023 | 8.3777 | 8.887 | 7.9584 | 7.9883 |
| 06/06/2023 | 7.9983 | 8.1381 | 7.7187 | 7.8385 |
| 06/07/2023 | 7.8385 | 8.1181 | 7.7087 | 7.7686 |
| 06/08/2023 | 7.7886 | 7.8286 | 7.6488 | 7.6987 |
| 06/11/2023 | 7.8685 | 8.4676 | 7.8385 | 8.3079 |
| 06/12/2023 | 8.3178 | 8.3478 | 7.9683 | 7.9883 |
| 06/13/2023 | 7.9883 | 8.3777 | 7.8785 | 8.1681 |
| 06/14/2023 | 8.198 | 8.3378 | 8.1381 | 8.178 |
| 06/15/2023 | 8.218 | 8.2879 | 7.9084 | 7.9084 |
| 06/18/2023 | 7.9284 | 8.0982 | 7.7087 | 7.7087 |
| 06/19/2023 | 7.7187 | 7.7886 | 7.529 | 7.5689 |
| 06/20/2023 | 7.5889 | 7.6588 | 7.5789 | 7.5889 |
| 06/21/2023 | 7.5989 | 7.7986 | 7.5789 | 7.7986 |
| 06/22/2023 | 7.8485 | 8.0582 | 7.8485 | 7.9883 |
| 06/25/2023 | 8.0283 | 8.0782 | 7.9883 | 8.0083 |
| 06/26/2023 | 8.0083 | 8.0183 | 7.9584 | 7.9983 |
| 07/02/2023 | 8.0482 | 8.188 | 8.0482 | 8.1281 |
| 07/03/2023 | 8.1481 | 8.2679 | 8.0482 | 8.178 |
| 07/04/2023 | 8.228 | 8.2879 | 8.1481 | 8.228 |
| 07/05/2023 | 8.2479 | 8.4676 | 8.208 | 8.3578 |
| 07/06/2023 | 8.3877 | 9.0268 | 8.3378 | 8.857 |
| 07/09/2023 | 8.9769 | 9.3164 | 8.9569 | 9.2565 |
| 07/10/2023 | 9.4162 | 9.4162 | 9.0068 | 9.1566 |
| 07/11/2023 | 9.1566 | 9.6759 | 9.0368 | 9.5261 |
| 07/12/2023 | 9.5361 | 10.4747 | 9.5361 | 10.4747 |
| 07/13/2023 | 10.6744 | 10.9839 | 10.3049 | 10.5745 |
| 07/16/2023 | 10.7842 | 10.9041 | 10.5745 | 10.5845 |
| 07/17/2023 | 10.6145 | 11.2535 | 10.4447 | 10.8342 |
| 07/18/2023 | 10.8641 | 11.3234 | 10.7643 | 11.0339 |
| 07/19/2023 | 11.1637 | 11.5231 | 11.0239 | 11.3135 |
| 07/20/2023 | 11.3334 | 11.643 | 11.2735 | 11.5431 |
| 07/23/2023 | 11.5631 | 11.8427 | 11.5231 | 11.7628 |
| 07/24/2023 | 11.7828 | 12.1822 | 11.613 | 12.0624 |
| 07/25/2023 | 12.0624 | 12.282 | 11.7728 | 11.9226 |
| 07/26/2023 | 11.9825 | 12.1722 | 11.9226 | 12.0024 |
| 07/27/2023 | 12.0823 | 12.4917 | 12.0124 | 12.4119 |
| 07/30/2023 | 12.5117 | 12.6515 | 12.3919 | 12.4917 |
| 07/31/2023 | 12.4917 | 12.6515 | 12.2621 | 12.5417 |
| 08/01/2023 | 12.5816 | 12.7514 | 12.5417 | 12.6016 |
| 08/02/2023 | 12.6715 | 12.8312 | 12.4817 | 12.7314 |
| 08/03/2023 | 12.7314 | 12.7414 | 12.342 | 12.4917 |
| 08/06/2023 | 12.5317 | 12.8312 | 12.4518 | 12.5816 |
| 08/07/2023 | 12.6215 | 12.6914 | 12.4218 | 12.6016 |
| 08/08/2023 | 12.6215 | 12.8412 | 12.4817 | 12.7713 |
| 08/09/2023 | 12.9111 | 13.4304 | 12.8013 | 12.8412 |
| 08/10/2023 | 12.8612 | 13.1108 | 12.6815 | 13.001 |
| 08/13/2023 | 13.1707 | 13.3804 | 12.981 | 13.011 |
| 08/14/2023 | 13.0309 | 13.0809 | 12.8512 | 12.9311 |
| 08/15/2023 | 13.0909 | 14.2192 | 13.0809 | 14.2192 |
| 08/16/2023 | 14.2192 | 14.7784 | 13.8797 | 14.2492 |
| 08/17/2023 | 14.339 | 14.6086 | 13.6401 | 13.7399 |
| 08/20/2023 | 13.7399 | 14.0694 | 13.5202 | 13.9995 |
| 08/21/2023 | 14.0295 | 14.3989 | 13.9496 | 14.2591 |
| 08/22/2023 | 14.339 | 14.4089 | 13.65 | 13.65 |
| 08/23/2023 | 13.68 | 13.7499 | 12.991 | 12.991 |
| 08/24/2023 | 13.0309 | 13.6301 | 12.9211 | 13.5102 |
| 08/27/2023 | 13.5302 | 14.1094 | 13.4803 | 13.9995 |
| 08/28/2023 | 13.9995 | 14.0594 | 13.5502 | 13.5901 |
| 08/30/2023 | 13.6201 | 13.9796 | 13.4204 | 13.9796 |
| 08/31/2023 | 14.1393 | 14.1992 | 13.8298 | 14.0095 |
| 09/03/2023 | 14.0594 | 14.2092 | 13.9296 | 14.0295 |
| 09/04/2023 | 14.0395 | 14.5687 | 13.8997 | 14.379 |
| 09/05/2023 | 14.4688 | 15.4175 | 14.379 | 15.058 |
| 09/06/2023 | 15.0879 | 15.2876 | 14.8183 | 14.8583 |
| 09/07/2023 | 14.9082 | 14.9282 | 14.6686 | 14.7484 |
| 09/10/2023 | 14.8183 | 15.1179 | 14.7684 | 14.8483 |
| 09/11/2023 | 14.9382 | 15.3376 | 14.6186 | 15.078 |
| 09/12/2023 | 15.0979 | 15.2777 | 14.6985 | 14.6985 |
| 09/13/2023 | 14.7285 | 14.7384 | 14.0495 | 14.4688 |
| 09/14/2023 | 14.5188 | 14.9082 | 14.4888 | 14.7984 |
| 09/17/2023 | 14.7984 | 15.018 | 14.5587 | 14.5587 |
| 09/18/2023 | 14.5787 | 14.7584 | 14.4489 | 14.5787 |
| 09/19/2023 | 14.5987 | 14.7584 | 14.1593 | 14.1992 |
| 09/20/2023 | 14.2092 | 14.5787 | 14.1393 | 14.4988 |
| 09/21/2023 | 14.5088 | 14.7384 | 14.4189 | 14.5987 |
| 09/24/2023 | 14.6286 | 14.9082 | 14.6186 | 14.8882 |
| 09/25/2023 | 14.9282 | 15.078 | 14.5887 | 14.5987 |
| 09/26/2023 | 14.6386 | 14.7185 | 14.329 | 14.339 |
| 09/27/2023 | 14.349 | 14.369 | 13.8897 | 13.8897 |
| 09/28/2023 | 13.8997 | 14.1493 | 13.7599 | 14.0594 |
| 10/01/2023 | 14.1293 | 14.8683 | 14.1293 | 14.5987 |
| 10/02/2023 | 14.6586 | 14.8982 | 14.5487 | 14.6386 |
| 10/03/2023 | 14.6486 | 14.8782 | 14.4489 | 14.7285 |
| 10/04/2023 | 14.8083 | 14.8583 | 14.4389 | 14.7884 |
| 10/05/2023 | 14.7784 | 14.9481 | 14.5487 | 14.8782 |
| 10/08/2023 | 14.7784 | 14.7784 | 14.389 | 14.4389 |
| 10/09/2023 | 14.5787 | 15.0979 | 14.5787 | 14.8782 |
| 10/10/2023 | 14.8882 | 15.078 | 14.6386 | 14.7784 |
| 10/11/2023 | 14.9681 | 15.018 | 14.0195 | 14.2891 |
| 10/12/2023 | 14.2991 | 14.4589 | 13.9895 | 14.1293 |
| 10/15/2023 | 14.2791 | 14.4788 | 13.9796 | 14.1793 |
| 10/16/2023 | 14.2492 | 14.5288 | 14.0894 | 14.4788 |
| 10/17/2023 | 14.1293 | 14.4289 | 14.1194 | 14.1293 |
| 10/18/2023 | 14.1893 | 14.7085 | 14.1893 | 14.4589 |
| 10/19/2023 | 14.4089 | 14.5487 | 14.2092 | 14.379 |
| 10/22/2023 | 14.4888 | 14.6885 | 14.389 | 14.5887 |
| 10/23/2023 | 14.6086 | 14.7984 | 14.5887 | 14.6686 |
| 10/24/2023 | 14.7285 | 14.7484 | 13.9895 | 13.9895 |
| 10/25/2023 | 14.0095 | 14.2791 | 13.6301 | 14.1094 |
| 10/26/2023 | 14.2392 | 14.6885 | 13.7998 | 13.8997 |
| 10/29/2023 | 13.9396 | 14.0794 | 13.5801 | 13.5901 |
| 10/30/2023 | 13.5901 | 13.69 | 12.9411 | 13.0809 |
| 10/31/2023 | 13.1108 | 13.1807 | 12.6715 | 13.1108 |
| 11/01/2023 | 13.7199 | 13.7399 | 13.1608 | 13.2307 |
| 11/02/2023 | 13.2406 | 13.5003 | 13.1807 | 13.3105 |
| 11/05/2023 | 13.3505 | 13.5202 | 13.2806 | 13.3205 |
| 11/06/2023 | 13.3205 | 13.3704 | 13.1208 | 13.1208 |
| 11/07/2023 | 13.1907 | 13.2307 | 12.991 | 13.001 |
| 11/08/2023 | 12.971 | 13.001 | 12.8512 | 12.8812 |
| 11/09/2023 | 12.8812 | 13.0809 | 12.8812 | 12.971 |
| 11/12/2023 | 13.0309 | 13.0609 | 12.5417 | 12.5417 |
| 11/13/2023 | 12.6415 | 12.7014 | 12.332 | 12.5117 |
| 11/14/2023 | 12.5217 | 12.6715 | 12.4518 | 12.5217 |
| 11/15/2023 | 12.5217 | 12.5916 | 12.4119 | 12.4318 |
| 11/16/2023 | 12.4318 | 12.8013 | 12.4318 | 12.7613 |
| 11/19/2023 | 12.7813 | 13.0509 | 12.7613 | 12.8512 |
| 11/20/2023 | 12.9111 | 12.9511 | 12.7713 | 12.8213 |
| 11/21/2023 | 12.8312 | 12.8612 | 12.5516 | 12.5616 |
| 11/22/2023 | 12.5616 | 12.6615 | 12.4318 | 12.4418 |
| 11/23/2023 | 12.4718 | 12.6016 | 12.312 | 12.3819 |
| 11/26/2023 | 12.4119 | 12.4817 | 12.2022 | 12.2321 |
| 11/27/2023 | 12.2521 | 12.4318 | 12.1522 | 12.302 |
| 11/28/2023 | 12.332 | 12.3719 | 11.9725 | 11.9825 |
| 11/29/2023 | 11.9825 | 12.2721 | 11.9625 | 12.2721 |
| 11/30/2023 | 12.3819 | 12.4618 | 12.1123 | 12.282 |
| 12/03/2023 | 12.292 | 12.342 | 11.9425 | 12.0823 |
| 12/04/2023 | 12.1123 | 12.2221 | 12.0224 | 12.0324 |
| 12/05/2023 | 12.0324 | 12.1123 | 11.6829 | 11.7129 |
| 12/06/2023 | 11.7129 | 11.8327 | 11.5531 | 11.7928 |
| 12/07/2023 | 11.7928 | 11.8527 | 11.623 | 11.643 |
| 12/10/2023 | 11.643 | 11.7428 | 11.1836 | 11.5731 |
| 12/11/2023 | 11.5631 | 11.7328 | 11.3534 | 11.7129 |
| 12/12/2023 | 11.7229 | 11.7728 | 11.2535 | 11.2735 |
| 12/13/2023 | 11.3234 | 11.4832 | 11.0838 | 11.4033 |
| 12/14/2023 | 11.4233 | 11.9425 | 11.3734 | 11.8627 |
| 12/17/2023 | 11.8427 | 11.9525 | 11.5731 | 11.5731 |
| 12/18/2023 | 11.5531 | 11.5731 | 11.2735 | 11.3834 |
| 12/19/2023 | 11.3834 | 11.4832 | 11.1737 | 11.1836 |
| 12/20/2023 | 11.1836 | 11.3634 | 11.0538 | 11.1237 |
| 12/21/2023 | 11.1337 | 11.3634 | 11.0938 | 11.3035 |
| 12/24/2023 | 11.2735 | 11.2735 | 10.6145 | 10.6644 |
| 12/25/2023 | 10.6644 | 10.7343 | 9.606 | 9.606 |
| 12/26/2023 | 8.6474 | 9.1267 | 8.6474 | 8.8371 |
| 12/27/2023 | 8.897 | 9.7158 | 8.8171 | 9.7158 |
| 12/28/2023 | 9.6958 | 10.6344 | 9.556 | 10.225 |