AHGAZ
AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş.
15:10:00
33.36 ₺
-0.340 (%-1.01)
Previous Close: 33.30230708·
Volatility: 1.960
Day Low₺33.28
Day High₺33.94
Market Data
Spot Rate
B:33.34
A:33.36
Week over week (WoW)
-1.48%
Month over month (MoM)
-0.30%
Year to date (YTD)
+48.27%
Year over year (YoY)
-6.76%
AHGAZ: AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.0885
CLOSE 10.0756
Low
LOW 6.2201
High
HIGH 15.3908
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 7.2568 | 7.3007 | 6.9538 | 6.9857 |
| 01/02/2023 | 7.6834 | 7.6834 | 7.3007 | 7.6834 |
| 01/03/2023 | 7.6954 | 8.142 | 7.3684 | 7.3684 |
| 01/04/2023 | 7.4083 | 7.496 | 6.8302 | 6.8302 |
| 01/05/2023 | 6.886 | 7.512 | 6.7584 | 7.4362 |
| 01/08/2023 | 7.5478 | 7.7073 | 7.1811 | 7.2967 |
| 01/09/2023 | 7.3166 | 7.3206 | 7.1053 | 7.1771 |
| 01/10/2023 | 7.193 | 7.488 | 7.0455 | 7.0853 |
| 01/11/2023 | 7.3086 | 7.4442 | 6.9897 | 7.3964 |
| 01/12/2023 | 7.3445 | 7.3804 | 7.2049 | 7.2568 |
| 01/15/2023 | 7.2648 | 7.3485 | 7.0973 | 7.2967 |
| 01/16/2023 | 7.3405 | 7.3525 | 7.1691 | 7.2448 |
| 01/17/2023 | 7.2488 | 7.3326 | 7.1491 | 7.1611 |
| 01/18/2023 | 7.1811 | 7.6156 | 7.1292 | 7.3684 |
| 01/19/2023 | 7.3644 | 7.508 | 7.2847 | 7.3724 |
| 01/22/2023 | 7.4123 | 7.488 | 7.201 | 7.2369 |
| 01/23/2023 | 7.2369 | 7.2369 | 7.0255 | 7.0733 |
| 01/24/2023 | 7.0893 | 7.1571 | 6.882 | 6.9697 |
| 01/25/2023 | 6.9937 | 7.201 | 6.9179 | 7.0335 |
| 01/26/2023 | 7.0335 | 7.1651 | 6.8421 | 6.8979 |
| 01/29/2023 | 6.9418 | 7.5359 | 6.8581 | 7.1771 |
| 01/30/2023 | 7.2608 | 7.2967 | 6.9338 | 6.9458 |
| 01/31/2023 | 6.9617 | 7.0615 | 6.7784 | 6.7784 |
| 02/01/2023 | 6.7942 | 6.9139 | 6.4633 | 6.6188 |
| 02/02/2023 | 6.6508 | 6.8461 | 6.6108 | 6.7544 |
| 02/05/2023 | 6.6348 | 6.6986 | 6.4115 | 6.5351 |
| 02/06/2023 | 6.4873 | 6.5152 | 6.3357 | 6.3796 |
| 02/14/2023 | 6.4355 | 6.9538 | 6.3875 | 6.8302 |
| 02/15/2023 | 6.8262 | 7.0335 | 6.5072 | 6.5311 |
| 02/16/2023 | 6.4434 | 6.4753 | 6.3317 | 6.3796 |
| 02/19/2023 | 6.3796 | 6.5231 | 6.2719 | 6.4513 |
| 02/20/2023 | 6.4075 | 6.4992 | 6.3437 | 6.3796 |
| 02/21/2023 | 6.3796 | 6.4434 | 6.3277 | 6.3796 |
| 02/22/2023 | 6.3835 | 6.6667 | 6.3757 | 6.5351 |
| 02/23/2023 | 6.4474 | 6.4753 | 6.3915 | 6.3995 |
| 02/26/2023 | 6.4155 | 6.5471 | 6.3995 | 6.4315 |
| 02/27/2023 | 6.4434 | 6.567 | 6.3597 | 6.4195 |
| 02/28/2023 | 6.4355 | 7.0615 | 6.4275 | 7.0615 |
| 03/01/2023 | 7.3286 | 7.5678 | 7.1411 | 7.2967 |
| 03/02/2023 | 7.1292 | 7.2528 | 6.8262 | 6.9378 |
| 03/05/2023 | 7.0973 | 7.2887 | 7.0215 | 7.1133 |
| 03/06/2023 | 7.0973 | 7.3644 | 7.0335 | 7.3485 |
| 03/07/2023 | 7.4163 | 7.52 | 7.2608 | 7.4282 |
| 03/08/2023 | 7.4482 | 7.496 | 7.3326 | 7.3366 |
| 03/09/2023 | 7.2448 | 7.2488 | 7.0733 | 7.0973 |
| 03/12/2023 | 7.0973 | 7.3366 | 7.0135 | 7.0415 |
| 03/13/2023 | 7.0535 | 7.2528 | 7.0175 | 7.2089 |
| 03/14/2023 | 7.2488 | 7.3764 | 7.0295 | 7.3764 |
| 03/15/2023 | 7.4123 | 7.5997 | 7.3326 | 7.4522 |
| 03/16/2023 | 7.4642 | 7.6914 | 7.3604 | 7.6156 |
| 03/19/2023 | 7.6555 | 7.8749 | 7.4004 | 7.4282 |
| 03/20/2023 | 7.4163 | 7.5598 | 7.0255 | 7.4442 |
| 03/21/2023 | 7.496 | 7.6994 | 7.4242 | 7.476 |
| 03/22/2023 | 7.48 | 7.6156 | 7.3485 | 7.512 |
| 03/23/2023 | 7.504 | 7.504 | 7.3924 | 7.4242 |
| 03/26/2023 | 7.4282 | 7.6675 | 7.3884 | 7.6356 |
| 03/27/2023 | 7.6555 | 7.7911 | 7.4562 | 7.6077 |
| 03/28/2023 | 7.5359 | 7.5359 | 7.2409 | 7.3366 |
| 03/29/2023 | 7.3366 | 7.3764 | 7.2568 | 7.2767 |
| 03/30/2023 | 7.2409 | 7.2409 | 7.0575 | 7.0655 |
| 04/02/2023 | 7.0615 | 7.0813 | 6.8102 | 6.9378 |
| 04/03/2023 | 6.9817 | 7.1611 | 6.9099 | 7.1292 |
| 04/04/2023 | 7.1253 | 7.2967 | 7.0655 | 7.2448 |
| 04/05/2023 | 7.2448 | 7.3086 | 7.1571 | 7.2568 |
| 04/06/2023 | 7.2089 | 7.2169 | 7.0773 | 7.1013 |
| 04/09/2023 | 7.1253 | 7.2369 | 7.1133 | 7.2129 |
| 04/10/2023 | 7.2209 | 7.3206 | 7.1611 | 7.189 |
| 04/11/2023 | 7.193 | 7.2249 | 7.1691 | 7.2089 |
| 04/12/2023 | 7.2169 | 7.3246 | 7.1411 | 7.1651 |
| 04/13/2023 | 7.1013 | 7.1611 | 7.0495 | 7.0813 |
| 04/16/2023 | 7.0175 | 7.1371 | 6.9777 | 6.9777 |
| 04/17/2023 | 7.0056 | 7.3286 | 6.9897 | 7.1811 |
| 04/18/2023 | 7.1811 | 7.3924 | 7.1691 | 7.3485 |
| 04/19/2023 | 7.3604 | 7.3764 | 7.2329 | 7.2528 |
| 04/23/2023 | 7.2528 | 7.2887 | 7.193 | 7.193 |
| 04/24/2023 | 7.201 | 7.3126 | 7.1053 | 7.1053 |
| 04/25/2023 | 7.1371 | 7.1371 | 6.8342 | 6.894 |
| 04/26/2023 | 6.9298 | 7.0096 | 6.87 | 6.894 |
| 04/27/2023 | 6.878 | 7.1213 | 6.7744 | 6.8222 |
| 05/01/2023 | 6.8461 | 6.89 | 6.5112 | 6.5351 |
| 05/02/2023 | 6.5351 | 6.559 | 6.2201 | 6.4195 |
| 05/03/2023 | 6.4513 | 6.7504 | 6.4195 | 6.7504 |
| 05/04/2023 | 6.6587 | 6.7942 | 6.6108 | 6.7544 |
| 05/07/2023 | 6.7226 | 6.7226 | 6.5311 | 6.567 |
| 05/08/2023 | 6.571 | 6.6029 | 6.4434 | 6.4673 |
| 05/09/2023 | 6.5391 | 6.5391 | 6.3597 | 6.3955 |
| 05/10/2023 | 6.3915 | 6.7186 | 6.3835 | 6.5311 |
| 05/11/2023 | 6.4593 | 6.6826 | 6.3517 | 6.5391 |
| 05/14/2023 | 6.3717 | 6.7704 | 6.2999 | 6.563 |
| 05/15/2023 | 6.563 | 6.7146 | 6.563 | 6.6986 |
| 05/16/2023 | 6.7106 | 7.1292 | 6.7106 | 7.0973 |
| 05/17/2023 | 7.0973 | 7.1332 | 6.9378 | 7.0535 |
| 05/21/2023 | 7.0655 | 7.0973 | 6.9617 | 6.9857 |
| 05/22/2023 | 7.0056 | 7.3046 | 6.9976 | 7.2488 |
| 05/23/2023 | 7.2568 | 7.5518 | 7.2049 | 7.3764 |
| 05/24/2023 | 7.3764 | 7.3964 | 7.0893 | 7.1332 |
| 05/25/2023 | 7.1332 | 7.2089 | 6.9976 | 7.1571 |
| 05/28/2023 | 7.2568 | 7.4562 | 7.193 | 7.3884 |
| 05/29/2023 | 7.3964 | 7.532 | 7.3286 | 7.48 |
| 05/30/2023 | 7.48 | 7.6316 | 7.4322 | 7.496 |
| 05/31/2023 | 7.4642 | 7.7034 | 7.4402 | 7.6316 |
| 06/01/2023 | 7.5718 | 8.3892 | 7.4083 | 8.3892 |
| 06/04/2023 | 8.5327 | 8.6363 | 8.1818 | 8.4051 |
| 06/05/2023 | 8.3632 | 8.8716 | 7.9446 | 7.9745 |
| 06/06/2023 | 7.9845 | 8.124 | 7.7054 | 7.8249 |
| 06/07/2023 | 7.8249 | 8.1041 | 7.6954 | 7.7552 |
| 06/08/2023 | 7.7751 | 7.8151 | 7.6356 | 7.6854 |
| 06/11/2023 | 7.8549 | 8.453 | 7.8249 | 8.2935 |
| 06/12/2023 | 8.3034 | 8.3334 | 7.9545 | 7.9745 |
| 06/13/2023 | 7.9745 | 8.3632 | 7.8649 | 8.154 |
| 06/14/2023 | 8.1838 | 8.3234 | 8.124 | 8.1639 |
| 06/15/2023 | 8.2038 | 8.2736 | 7.8947 | 7.8947 |
| 06/18/2023 | 7.9147 | 8.0842 | 7.6954 | 7.6954 |
| 06/19/2023 | 7.7054 | 7.7751 | 7.516 | 7.5558 |
| 06/20/2023 | 7.5758 | 7.6456 | 7.5658 | 7.5758 |
| 06/21/2023 | 7.5858 | 7.7851 | 7.5658 | 7.7851 |
| 06/22/2023 | 7.8349 | 8.0443 | 7.8349 | 7.9745 |
| 06/25/2023 | 8.0144 | 8.0642 | 7.9745 | 7.9945 |
| 06/26/2023 | 7.9945 | 8.0044 | 7.9446 | 7.9845 |
| 07/02/2023 | 8.0343 | 8.1738 | 8.0343 | 8.114 |
| 07/03/2023 | 8.134 | 8.2536 | 8.0343 | 8.1639 |
| 07/04/2023 | 8.2138 | 8.2736 | 8.134 | 8.2138 |
| 07/05/2023 | 8.2336 | 8.453 | 8.1938 | 8.3433 |
| 07/06/2023 | 8.3732 | 9.0112 | 8.3234 | 8.8417 |
| 07/09/2023 | 8.9614 | 9.3003 | 8.9414 | 9.2405 |
| 07/10/2023 | 9.3999 | 9.3999 | 8.9912 | 9.1408 |
| 07/11/2023 | 9.1408 | 9.6592 | 9.0212 | 9.5096 |
| 07/12/2023 | 9.5196 | 10.4566 | 9.5196 | 10.4566 |
| 07/13/2023 | 10.6559 | 10.9649 | 10.2871 | 10.5562 |
| 07/16/2023 | 10.7655 | 10.8852 | 10.5562 | 10.5662 |
| 07/17/2023 | 10.5961 | 11.234 | 10.4266 | 10.8155 |
| 07/18/2023 | 10.8453 | 11.3038 | 10.7457 | 11.0148 |
| 07/19/2023 | 11.1444 | 11.5032 | 11.0048 | 11.2939 |
| 07/20/2023 | 11.3138 | 11.6229 | 11.254 | 11.5231 |
| 07/23/2023 | 11.5431 | 11.8222 | 11.5032 | 11.7425 |
| 07/24/2023 | 11.7624 | 12.1611 | 11.5929 | 12.0415 |
| 07/25/2023 | 12.0415 | 12.2608 | 11.7524 | 11.902 |
| 07/26/2023 | 11.9618 | 12.1511 | 11.902 | 11.9816 |
| 07/27/2023 | 12.0614 | 12.4701 | 11.9916 | 12.3904 |
| 07/30/2023 | 12.4901 | 12.6296 | 12.3705 | 12.4701 |
| 07/31/2023 | 12.4701 | 12.6296 | 12.2409 | 12.52 |
| 08/01/2023 | 12.5598 | 12.7293 | 12.52 | 12.5798 |
| 08/02/2023 | 12.6496 | 12.809 | 12.4601 | 12.7094 |
| 08/03/2023 | 12.7094 | 12.7194 | 12.3207 | 12.4701 |
| 08/06/2023 | 12.51 | 12.809 | 12.4303 | 12.5598 |
| 08/07/2023 | 12.5997 | 12.6695 | 12.4003 | 12.5798 |
| 08/08/2023 | 12.5997 | 12.819 | 12.4601 | 12.7492 |
| 08/09/2023 | 12.8888 | 13.4072 | 12.7792 | 12.819 |
| 08/10/2023 | 12.839 | 13.0881 | 12.6596 | 12.9785 |
| 08/13/2023 | 13.1479 | 13.3573 | 12.9586 | 12.9885 |
| 08/14/2023 | 13.0084 | 13.0583 | 12.829 | 12.9087 |
| 08/15/2023 | 13.0683 | 14.1946 | 13.0583 | 14.1946 |
| 08/16/2023 | 14.1946 | 14.7528 | 13.8557 | 14.2246 |
| 08/17/2023 | 14.3142 | 14.5833 | 13.6165 | 13.7161 |
| 08/20/2023 | 13.7161 | 14.0451 | 13.4968 | 13.9753 |
| 08/21/2023 | 14.0052 | 14.374 | 13.9255 | 14.2344 |
| 08/22/2023 | 14.3142 | 14.384 | 13.6264 | 13.6264 |
| 08/23/2023 | 13.6563 | 13.7261 | 12.9685 | 12.9685 |
| 08/24/2023 | 13.0084 | 13.6065 | 12.8988 | 13.4868 |
| 08/27/2023 | 13.5068 | 14.085 | 13.457 | 13.9753 |
| 08/28/2023 | 13.9753 | 14.0351 | 13.5268 | 13.5666 |
| 08/30/2023 | 13.5965 | 13.9554 | 13.3972 | 13.9554 |
| 08/31/2023 | 14.1148 | 14.1746 | 13.8059 | 13.9853 |
| 09/03/2023 | 14.0351 | 14.1846 | 13.9055 | 14.0052 |
| 09/04/2023 | 14.0152 | 14.5435 | 13.8757 | 14.3541 |
| 09/05/2023 | 14.4438 | 15.3908 | 14.3541 | 15.032 |
| 09/06/2023 | 15.0618 | 15.2612 | 14.7927 | 14.8326 |
| 09/07/2023 | 14.8824 | 14.9024 | 14.6432 | 14.7229 |
| 09/10/2023 | 14.7927 | 15.0918 | 14.7429 | 14.8226 |
| 09/11/2023 | 14.9124 | 15.3111 | 14.5933 | 15.0519 |
| 09/12/2023 | 15.0718 | 15.2513 | 14.6731 | 14.6731 |
| 09/13/2023 | 14.703 | 14.7129 | 14.0252 | 14.4438 |
| 09/14/2023 | 14.4937 | 14.8824 | 14.4637 | 14.7728 |
| 09/17/2023 | 14.7728 | 14.992 | 14.5335 | 14.5335 |
| 09/18/2023 | 14.5535 | 14.7329 | 14.4239 | 14.5535 |
| 09/19/2023 | 14.5735 | 14.7329 | 14.1348 | 14.1746 |
| 09/20/2023 | 14.1846 | 14.5535 | 14.1148 | 14.4737 |
| 09/21/2023 | 14.4837 | 14.7129 | 14.394 | 14.5735 |
| 09/24/2023 | 14.6033 | 14.8824 | 14.5933 | 14.8625 |
| 09/25/2023 | 14.9024 | 15.0519 | 14.5635 | 14.5735 |
| 09/26/2023 | 14.6133 | 14.693 | 14.3042 | 14.3142 |
| 09/27/2023 | 14.3242 | 14.3442 | 13.8657 | 13.8657 |
| 09/28/2023 | 13.8757 | 14.1248 | 13.7361 | 14.0351 |
| 10/01/2023 | 14.1049 | 14.8426 | 14.1049 | 14.5735 |
| 10/02/2023 | 14.6332 | 14.8724 | 14.5235 | 14.6133 |
| 10/03/2023 | 14.6233 | 14.8525 | 14.4239 | 14.703 |
| 10/04/2023 | 14.7827 | 14.8326 | 14.4139 | 14.7628 |
| 10/05/2023 | 14.7528 | 14.9222 | 14.5235 | 14.8525 |
| 10/08/2023 | 14.7528 | 14.7528 | 14.3641 | 14.4139 |
| 10/09/2023 | 14.5535 | 15.0718 | 14.5535 | 14.8525 |
| 10/10/2023 | 14.8625 | 15.0519 | 14.6133 | 14.7528 |
| 10/11/2023 | 14.9422 | 14.992 | 13.9953 | 14.2644 |
| 10/12/2023 | 14.2744 | 14.4339 | 13.9653 | 14.1049 |
| 10/15/2023 | 14.2544 | 14.4538 | 13.9554 | 14.1548 |
| 10/16/2023 | 14.2246 | 14.5037 | 14.065 | 14.4538 |
| 10/17/2023 | 14.1049 | 14.4039 | 14.095 | 14.1049 |
| 10/18/2023 | 14.1648 | 14.6831 | 14.1648 | 14.4339 |
| 10/19/2023 | 14.384 | 14.5235 | 14.1846 | 14.3541 |
| 10/22/2023 | 14.4637 | 14.6631 | 14.3641 | 14.5635 |
| 10/23/2023 | 14.5833 | 14.7728 | 14.5635 | 14.6432 |
| 10/24/2023 | 14.703 | 14.7229 | 13.9653 | 13.9653 |
| 10/25/2023 | 13.9853 | 14.2544 | 13.6065 | 14.085 |
| 10/26/2023 | 14.2146 | 14.6631 | 13.7759 | 13.8757 |
| 10/29/2023 | 13.9155 | 14.0551 | 13.5566 | 13.5666 |
| 10/30/2023 | 13.5666 | 13.6663 | 12.9187 | 13.0583 |
| 10/31/2023 | 13.0881 | 13.1579 | 12.6496 | 13.0881 |
| 11/01/2023 | 13.6962 | 13.7161 | 13.138 | 13.2078 |
| 11/02/2023 | 13.2177 | 13.477 | 13.1579 | 13.2875 |
| 11/05/2023 | 13.3274 | 13.4968 | 13.2576 | 13.2975 |
| 11/06/2023 | 13.2975 | 13.3473 | 13.0981 | 13.0981 |
| 11/07/2023 | 13.1679 | 13.2078 | 12.9685 | 12.9785 |
| 11/08/2023 | 12.9486 | 12.9785 | 12.829 | 12.8589 |
| 11/09/2023 | 12.8589 | 13.0583 | 12.8589 | 12.9486 |
| 11/12/2023 | 13.0084 | 13.0383 | 12.52 | 12.52 |
| 11/13/2023 | 12.6196 | 12.6794 | 12.3107 | 12.4901 |
| 11/14/2023 | 12.5 | 12.6496 | 12.4303 | 12.5 |
| 11/15/2023 | 12.5 | 12.5698 | 12.3904 | 12.4103 |
| 11/16/2023 | 12.4103 | 12.7792 | 12.4103 | 12.7392 |
| 11/19/2023 | 12.7592 | 13.0283 | 12.7392 | 12.829 |
| 11/20/2023 | 12.8888 | 12.9287 | 12.7492 | 12.7991 |
| 11/21/2023 | 12.809 | 12.839 | 12.5299 | 12.5399 |
| 11/22/2023 | 12.5399 | 12.6396 | 12.4103 | 12.4203 |
| 11/23/2023 | 12.4502 | 12.5798 | 12.2907 | 12.3605 |
| 11/26/2023 | 12.3904 | 12.4601 | 12.1811 | 12.2109 |
| 11/27/2023 | 12.2309 | 12.4103 | 12.1312 | 12.2807 |
| 11/28/2023 | 12.3107 | 12.3505 | 11.9518 | 11.9618 |
| 11/29/2023 | 11.9618 | 12.2509 | 11.9418 | 12.2509 |
| 11/30/2023 | 12.3605 | 12.4402 | 12.0914 | 12.2608 |
| 12/03/2023 | 12.2707 | 12.3207 | 11.9218 | 12.0614 |
| 12/04/2023 | 12.0914 | 12.201 | 12.0016 | 12.0116 |
| 12/05/2023 | 12.0116 | 12.0914 | 11.6627 | 11.6926 |
| 12/06/2023 | 11.6926 | 11.8122 | 11.5331 | 11.7724 |
| 12/07/2023 | 11.7724 | 11.8322 | 11.6029 | 11.6229 |
| 12/10/2023 | 11.6229 | 11.7225 | 11.1643 | 11.5531 |
| 12/11/2023 | 11.5431 | 11.7125 | 11.3338 | 11.6926 |
| 12/12/2023 | 11.7026 | 11.7524 | 11.234 | 11.254 |
| 12/13/2023 | 11.3038 | 11.4633 | 11.0646 | 11.3836 |
| 12/14/2023 | 11.4035 | 11.9218 | 11.3537 | 11.8422 |
| 12/17/2023 | 11.8222 | 11.9318 | 11.5531 | 11.5531 |
| 12/18/2023 | 11.5331 | 11.5531 | 11.254 | 11.3637 |
| 12/19/2023 | 11.3637 | 11.4633 | 11.1544 | 11.1643 |
| 12/20/2023 | 11.1643 | 11.3437 | 11.0347 | 11.1045 |
| 12/21/2023 | 11.1144 | 11.3437 | 11.0746 | 11.284 |
| 12/24/2023 | 11.254 | 11.254 | 10.5961 | 10.646 |
| 12/25/2023 | 10.646 | 10.7157 | 9.5894 | 9.5894 |
| 12/26/2023 | 8.6324 | 9.1109 | 8.6324 | 8.8218 |
| 12/27/2023 | 8.8816 | 9.699 | 8.8019 | 9.699 |
| 12/28/2023 | 9.679 | 10.616 | 9.5395 | 10.2073 |