15 dk gecikmeli
ASELS 343,75 -%1,43AKBNK 68,15 -%1,59ASTOR 197,40 %6,76TUPRS 394,50 %3,88YKBNK 35,68 -%2,51THYAO 284,00 -%0,79ISCTR 12,81 -%1,23KCHOL 212,50 %1,38BIMAS 397,00 %0,70KTLEV 7,28 %9,97TRALT 42,18 %2,03SASA 1,87 %1,08GENIL 4,01 %3,62SAHOL 88,50 %1,03GARAN 128,60 -%1,00CITAS 128,60 %1,18EREGL 36,52 %0,00EKGYO 19,49 -%0,56KRDMD 42,62 -%0,70PETKM 20,64 %2,69KARCL 47,70 %9,96TCELL 100,40 %1,01VAKBN 33,62 -%0,18KLRHO 13,73 -%8,34
TTWO logo

TTWO hisse senedi

Take-Two Interactive Software, Inc.

ABDTeknoloji

204,01USD

0,00 (%0,00)

8 Ekim 2026 09:00 · gecikmeli

Gün Aralığı
201,32 – 205,89
Hacim (adet)
2,21 milyon
Piyasa Değeri
38,14 milyar USD
F/K
-125,93

TTWO Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-14,0-4,0-6,68,24,911,5-2,8-9,6-5,6-1,7——-%20,32
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%0,53
Pozitif Ay28 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
13.08.2024147,31147,81144,70144,88-%1,641,58 milyon
12.08.2024145,89149,50145,26147,29%1,712,59 milyon
09.08.2024142,14145,70141,34144,82%4,354,00 milyon
08.08.2024136,83138,87135,24138,78%2,292,62 milyon
07.08.2024141,00141,44135,61135,67-%3,172,71 milyon
06.08.2024139,35141,47138,99140,11%0,441,60 milyon
05.08.2024141,16141,40137,51139,49-%2,921,94 milyon
02.08.2024146,00146,57143,16143,68-%1,561,81 milyon
01.08.2024150,16150,23144,96145,96-%3,041,68 milyon
31.07.2024151,10152,25150,38150,53%0,351,59 milyon
30.07.2024150,43152,45149,86150,00-%0,461,36 milyon
29.07.2024151,41151,92150,23150,70-%0,031,31 milyon
26.07.2024150,63151,06149,16150,75%0,301,36 milyon
25.07.2024153,50153,50150,02150,30-%1,691,47 milyon
24.07.2024151,79155,12151,66152,89%0,781,84 milyon
23.07.2024150,45152,52150,07151,71%0,841,11 milyon
22.07.2024150,56151,06148,86150,45%0,091,08 milyon
19.07.2024150,45151,25148,92150,32%0,011,64 milyon
18.07.2024149,87151,32148,78150,30%0,291,85 milyon
17.07.2024154,13154,13149,83149,87-%2,741,71 milyon
16.07.2024153,79154,56152,73154,10%0,521,18 milyon
15.07.2024153,55154,57152,31153,31-%0,031,19 milyon
12.07.2024151,89155,28151,76153,35%1,211,58 milyon
11.07.2024150,01153,08149,85151,52%1,812,37 milyon
10.07.2024149,40149,98147,62148,83-%0,351,80 milyon
09.07.2024151,95151,95149,15149,36-%1,741,32 milyon
08.07.2024151,84152,81151,03152,00%0,171,18 milyon
05.07.2024152,84153,01151,51151,74-%1,151,13 milyon
03.07.2024154,21154,95152,80153,50-%0,74717.300
02.07.2024154,56155,45154,29154,65%0,231,51 milyon
01.07.2024154,05155,88153,38154,29-%0,771,26 milyon
28.06.2024156,84158,18155,20155,49-%0,951,63 milyon
27.06.2024157,88158,55156,46156,98-%0,361,09 milyon
26.06.2024158,83159,60156,98157,54-%0,941,30 milyon
25.06.2024160,00160,72157,80159,04-%0,421,02 milyon
24.06.2024158,06160,23157,44159,71%0,941,56 milyon
21.06.2024155,65159,25155,16158,22%2,093,20 milyon
20.06.2024155,01155,56153,99154,98-%0,251,39 milyon
18.06.2024157,39158,42155,22155,37-%1,291,18 milyon
17.06.2024158,16158,96157,17157,40-%0,981,03 milyon
14.06.2024157,01159,25155,94158,96%0,791,17 milyon
13.06.2024158,64160,40157,56157,72-%1,221,27 milyon
12.06.2024157,00160,26156,71159,67%0,733,42 milyon
11.06.2024160,00160,97157,76158,51-%1,261,83 milyon
10.06.2024164,12165,42159,84160,54-%2,572,13 milyon
07.06.2024165,65166,43164,65164,77-%0,541,50 milyon
06.06.2024167,12168,68165,45165,67-%1,051,52 milyon
05.06.2024166,64167,75165,07167,43%0,891,55 milyon
04.06.2024163,06166,29161,38165,96%1,421,73 milyon
03.06.2024160,25163,73160,01163,64%2,051,78 milyon
31.05.2024160,16160,84158,45160,36%0,362,26 milyon
30.05.2024159,68160,73157,87159,78%0,061,22 milyon
29.05.2024155,72160,40155,60159,68%1,842,03 milyon
28.05.2024154,97157,37153,96156,79%1,422,22 milyon
24.05.2024152,44155,17151,78154,60%1,491,62 milyon
23.05.2024153,52154,54151,33152,33%1,142,27 milyon
22.05.2024151,38153,07149,68150,61-%0,531,51 milyon
21.05.2024150,00152,74150,00151,42%0,341,86 milyon
20.05.2024147,10151,01146,67150,90%2,072,19 milyon
17.05.2024151,64154,41146,20147,84%1,205,61 milyon

Yabancı HisselerABDTeknolojiUSD