15 dk gecikmeli
ASELS 351,50 -%6,52ASTOR 182,70 -%6,12AKBNK 68,55 -%1,37THYAO 285,75 -%1,64YKBNK 36,30 -%0,44TUPRS 380,25 %0,26ISCTR 12,82 -%0,39TRALT 41,04 -%5,26KCHOL 208,70 -%2,29KTLEV 6,65 -%9,52BIMAS 395,50 -%3,36SASA 1,85 -%2,63EREGL 36,48 -%1,62GARAN 128,80 -%1,83MIATK 30,34 %0,33SAHOL 87,30 -%1,69MGROS 497,00 -%2,74KRDMD 42,78 -%3,65CITAS 127,10 %9,95EKGYO 19,38 -%1,87SISE 37,42 -%1,53TCELL 98,70 -%1,99PETKM 19,96 %0,91VAKBN 33,32 -%1,19
TTWO logo

TTWO hisse senedi

Take-Two Interactive Software, Inc.

ABDTeknoloji

202,92USD

0,39 (%0,19)

7 Ekim 2026 16:46 · gecikmeli

Gün Aralığı
201,70 – 205,01
Hacim (adet)
5.173
Piyasa Değeri
37,87 milyar USD
F/K
-125,04

TTWO Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-14,0-4,0-6,68,24,911,5-2,8-9,6-5,6-2,4——-%20,90
20250,814,3-2,212,6-3,07,3-8,34,710,8-0,8-4,04,0%39,09
20242,5-10,91,1-3,812,3-3,0-3,27,4-4,95,216,5-2,3%14,37
20238,7-3,38,94,210,86,83,9-7,0-1,3-4,718,31,7%54,57
2022-8,1-0,8-5,1-22,34,2-1,68,3-7,7-11,18,7-10,8-1,5-%41,41
2021——————————-8,47,1-%1,81
En İyi AyKas 2023 · %18,28
En Kötü AyNis 2022 · -%22,26
Ortalama Aylık%0,52
Pozitif Ay28 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
06.10.2026203,31205,01201,70202,53-%0,462,05 milyon
05.10.2026202,73204,59201,58203,46%0,362,23 milyon
02.10.2026203,69204,68201,20202,73-%0,441,60 milyon
01.10.2026207,50207,88200,44203,62-%1,872,66 milyon
30.09.2026203,69210,15203,00207,50%2,332,45 milyon
29.09.2026202,35203,08200,00202,78%0,211,96 milyon
28.09.2026200,72203,55199,46202,35%0,452,07 milyon
25.09.2026203,48203,99200,55201,44-%0,762,08 milyon
24.09.2026207,20209,40202,37202,98-%1,622,33 milyon
23.09.2026206,26208,78203,19206,32%0,382,42 milyon
22.09.2026211,71211,80204,25205,53-%2,093,02 milyon
21.09.2026206,20210,50204,00209,92%2,182,63 milyon
18.09.2026210,80211,80205,19205,45-%2,455,71 milyon
17.09.2026212,50213,46207,77210,62-%0,562,64 milyon
16.09.2026211,59215,00210,72211,81-%0,052,16 milyon
15.09.2026220,24220,45211,54211,91-%4,932,55 milyon
14.09.2026218,43224,26214,54222,91%3,452,19 milyon
11.09.2026217,60219,84215,27215,47-%0,691,34 milyon
10.09.2026209,68219,58209,25216,96%2,762,47 milyon
09.09.2026212,39213,19208,52211,14-%1,012,18 milyon
08.09.2026213,84216,26210,15213,29-%0,652,58 milyon
04.09.2026211,95216,99211,33214,69%0,262,08 milyon
03.09.2026216,96220,58213,60214,13-%0,932,70 milyon
02.09.2026216,06220,71214,85216,14-%0,252,48 milyon
01.09.2026217,01219,54214,14216,68-%1,372,80 milyon
31.08.2026233,56234,57216,76219,70-%6,676,84 milyon
28.08.2026239,00240,54232,15235,39%1,033,71 milyon
27.08.2026234,90238,25225,10233,00-%0,194,23 milyon
26.08.2026232,58241,29232,48233,45%0,222,17 milyon
25.08.2026233,50237,49232,44232,93-%0,241,59 milyon
24.08.2026239,79242,37232,71233,50-%2,552,71 milyon
21.08.2026242,78245,68239,45239,62-%0,221,62 milyon
20.08.2026236,88241,23231,58240,15%1,312,45 milyon
19.08.2026242,40246,50236,24237,04-%2,212,67 milyon
18.08.2026243,58248,39241,76242,40%0,331,91 milyon
17.08.2026245,01247,63241,04241,61-%2,161,65 milyon
14.08.2026242,34248,98242,34246,95%2,081,12 milyon
13.08.2026243,77245,43239,52241,91-%0,451,67 milyon
12.08.2026248,38248,96242,21243,00-%2,991,84 milyon
11.08.2026253,37254,95247,83250,50-%1,212,45 milyon
10.08.2026247,55256,62247,34253,57%2,873,78 milyon
07.08.2026233,50247,54231,07246,50%6,043,99 milyon
06.08.2026240,66242,97228,20232,47-%1,043,99 milyon
05.08.2026242,76243,51232,34234,91-%2,212,11 milyon
04.08.2026244,19246,25239,51240,22-%2,012,10 milyon
03.08.2026246,05248,46243,76245,15%0,921,63 milyon
31.07.2026246,37247,08237,96242,92-%1,821,93 milyon
30.07.2026242,02247,66242,02247,43%0,412,31 milyon
29.07.2026248,17250,93246,06246,43-%0,482,48 milyon
28.07.2026245,22248,70241,42247,62%1,501,94 milyon
27.07.2026237,93244,51235,62243,95%5,312,03 milyon
24.07.2026231,69234,16229,56231,65%0,611,34 milyon
23.07.2026231,87233,18228,50230,25-%1,431,49 milyon
22.07.2026236,24236,50232,57233,58-%1,001,27 milyon
21.07.2026237,83239,38235,30235,93-%1,281,20 milyon
20.07.2026236,80241,79236,75238,98%0,971,35 milyon
17.07.2026235,64239,25232,50236,68-%1,212,36 milyon
16.07.2026243,00243,50238,00239,57-%1,741,56 milyon
15.07.2026237,49246,19237,25243,80%2,851,63 milyon
14.07.2026237,19241,86236,24237,04-%2,891,46 milyon

Yabancı HisselerABDTeknolojiUSD