15 dk gecikmeli
ASELS 348,50 -%0,07ASTOR 196,30 %6,17AKBNK 68,15 -%1,59TUPRS 392,50 %3,36YKBNK 35,58 -%2,79THYAO 284,50 -%0,61ISCTR 12,79 -%1,39KCHOL 212,30 %1,29BIMAS 400,50 %1,59TRALT 42,20 %2,08KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,50 %1,03GENIL 4,25 %9,82GARAN 128,50 -%1,08CITAS 127,20 %0,08EKGYO 19,60 %0,00EREGL 36,58 %0,16KRDMD 42,92 %0,00PETKM 20,62 %2,59TCELL 100,30 %0,91MIATK 28,54 -%1,86VAKBN 33,62 -%0,18KLRHO 13,70 -%8,54
TTWO logo

TTWO hisse senedi

Take-Two Interactive Software, Inc.

ABDTeknoloji

208,56USD

4,55 (%2,23)

8 Ekim 2026 17:46 · gecikmeli

Gün Aralığı
201,32 – 205,89
Hacim (adet)
21.206
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
16.05.2024148,97148,97145,50146,08-%1,353,60 milyon
15.05.2024145,77148,25145,45148,08%2,151,83 milyon
14.05.2024144,01145,31143,55144,96%0,701,61 milyon
13.05.2024146,55146,91143,69143,95-%1,321,68 milyon
10.05.2024145,51146,64144,88145,88%0,141,28 milyon
09.05.2024145,81146,56145,13145,68-%0,201,20 milyon
08.05.2024147,75148,00145,39145,97-%1,591,23 milyon
07.05.2024148,00148,72147,51148,33-%0,011,01 milyon
06.05.2024146,00148,45145,92148,34%1,691,08 milyon
03.05.2024144,42146,28143,95145,88%1,961,08 milyon
02.05.2024143,87143,87140,37143,07%0,231,23 milyon
01.05.2024142,22145,12141,53142,74-%0,051,16 milyon
30.04.2024143,29144,28142,49142,81-%1,012,31 milyon
29.04.2024144,08145,72143,73144,27-%0,141,32 milyon
26.04.2024143,38145,69143,38144,47%0,73853.100
25.04.2024142,34143,88141,04143,43%0,421,11 milyon
24.04.2024140,97142,93140,82142,83%0,781,02 milyon
23.04.2024140,85143,25140,55141,72%1,261,26 milyon
22.04.2024140,60141,13138,93139,96-%0,461,17 milyon
19.04.2024140,02140,94139,25140,60-%0,032,54 milyon
18.04.2024143,74143,85140,38140,64-%1,761,49 milyon
17.04.2024146,52147,27143,04143,16-%1,571,53 milyon
16.04.2024145,30146,11144,69145,45%0,101,88 milyon
15.04.2024147,63147,76144,48145,30-%1,341,92 milyon
12.04.2024150,00150,32147,18147,27-%2,692,08 milyon
11.04.2024152,68153,05150,38151,34-%0,511,10 milyon
10.04.2024152,02153,10151,12152,12-%1,671,35 milyon
09.04.2024155,24156,25153,37154,70%0,681,02 milyon
08.04.2024154,25155,35151,75153,65%1,731,43 milyon
05.04.2024149,82151,82149,82151,04%0,971,36 milyon
04.04.2024153,24153,39149,33149,59-%1,411,50 milyon
03.04.2024149,39152,00148,64151,73%1,441,63 milyon
02.04.2024149,27149,64147,76149,57-%0,291,25 milyon
01.04.2024148,69150,48147,51150,00%1,021,27 milyon
28.03.2024145,19150,34144,57148,49%1,071,66 milyon
27.03.2024148,00148,00146,17146,92%0,171,18 milyon
26.03.2024147,29148,70145,04146,67%0,361,96 milyon
25.03.2024150,00150,42141,83146,14-%4,153,76 milyon
22.03.2024152,67153,24151,72152,46%0,191,18 milyon
21.03.2024149,93153,23149,45152,17%2,522,47 milyon
20.03.2024145,46149,41145,12148,43%2,222,40 milyon
19.03.2024144,24145,45143,50145,20%0,401,12 milyon
18.03.2024143,96145,21143,43144,62%0,492,24 milyon
15.03.2024143,29144,67142,03143,91%0,103,76 milyon
14.03.2024143,76144,22141,45143,77-%0,771,53 milyon
13.03.2024144,53146,69144,12144,89%0,251,37 milyon
12.03.2024145,13145,97143,74144,53-%0,921,76 milyon
11.03.2024143,73147,53143,55145,87%1,492,15 milyon
08.03.2024144,79145,72142,64143,73-%0,881,38 milyon
07.03.2024145,27145,57143,80145,01%0,771,42 milyon
06.03.2024145,95146,48143,35143,90-%0,031,21 milyon
05.03.2024145,00145,00142,00143,94-%1,632,91 milyon
04.03.2024150,34150,83146,32146,33-%2,672,80 milyon
01.03.2024146,49150,76145,50150,34%2,322,34 milyon
29.02.2024147,83148,14145,61146,93-%0,372,30 milyon
28.02.2024148,48148,50145,89147,48-%0,311,59 milyon
27.02.2024150,00150,11147,01147,94-%1,182,17 milyon
26.02.2024151,25151,46149,53149,71-%0,861,34 milyon
23.02.2024152,13153,06150,85151,01-%0,941,47 milyon
22.02.2024153,09153,83151,76152,44%0,881,40 milyon

Yabancı HisselerABDTeknolojiUSD