15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
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
21.02.2024152,00152,44149,81151,11-%0,551,49 milyon
20.02.2024153,03154,37150,48151,94-%0,942,08 milyon
16.02.2024156,70157,24153,29153,38-%2,281,50 milyon
15.02.2024155,72157,43155,21156,96%0,801,28 milyon
14.02.2024154,80155,98153,68155,72%1,451,55 milyon
13.02.2024154,48155,57151,66153,49-%1,152,39 milyon
12.02.2024154,83160,04154,00155,27%0,233,44 milyon
09.02.2024154,89158,11152,23154,91-%8,666,60 milyon
08.02.2024170,61171,59168,32169,60%0,023,06 milyon
07.02.2024168,35169,68167,51169,57%1,741,41 milyon
06.02.2024164,35166,72164,00166,67%1,62925.000
05.02.2024165,72166,11163,70164,01-%1,791,53 milyon
02.02.2024166,53168,25165,99167,00%0,401,12 milyon
01.02.2024164,57166,33162,44166,33%0,851,11 milyon
31.01.2024165,34166,85164,33164,93-%1,201,08 milyon
30.01.2024166,48168,24165,68166,94-%0,641,28 milyon
29.01.2024167,94168,22165,97168,02%0,381,16 milyon
26.01.2024168,50169,56167,30167,39-%0,661,12 milyon
25.01.2024167,87168,52166,77168,50%1,571,52 milyon
24.01.2024166,12168,16164,82165,90%0,451,05 milyon
23.01.2024165,15165,78164,14165,15%0,44827.000
22.01.2024164,97165,54163,59164,43%0,82875.500
19.01.2024160,89163,15159,78163,10%2,031,50 milyon
18.01.2024161,32162,23158,98159,86-%0,321,20 milyon
17.01.2024160,44160,94158,37160,38-%0,93983.600
16.01.2024161,25163,60160,25161,88%0,121,26 milyon
12.01.2024161,87162,43160,72161,68%0,09945.800
11.01.2024159,24161,80158,55161,54%1,461,26 milyon
10.01.2024158,57160,02158,31159,21-%0,01884.300
09.01.2024158,82161,14158,45159,22%0,431,07 milyon
08.01.2024158,27159,18156,66158,54%0,21880.100
05.01.2024158,52159,79157,79158,21-%0,411,04 milyon
04.01.2024157,96160,52157,82158,86%0,291,24 milyon
03.01.2024158,89159,18157,48158,40-%0,541,06 milyon
02.01.2024160,14160,14157,99159,26-%1,051,51 milyon
29.12.2023161,50162,92160,72160,95-%0,32916.600
28.12.2023160,99162,25160,40161,47%0,30784.900
27.12.2023161,59161,73160,50160,99-%0,39936.900
26.12.2023162,00162,26161,16161,62-%0,20763.300
22.12.2023158,88162,90158,88161,95%0,971,35 milyon
21.12.2023159,28160,50158,74160,39%1,541,07 milyon
20.12.2023158,21160,45157,50157,96-%0,901,57 milyon
19.12.2023158,64159,77157,75159,40%0,521,32 milyon
18.12.2023160,54161,45157,84158,57-%1,021,96 milyon
15.12.2023163,68163,86159,25160,20-%2,2515,61 milyon
14.12.2023163,29164,85162,40163,89%0,473,01 milyon
13.12.2023161,14164,04160,84163,12%3,774,48 milyon
12.12.2023155,14157,34154,66157,20%3,042,27 milyon
11.12.2023154,41155,05152,10152,56-%1,782,48 milyon
08.12.2023154,38156,72154,08155,32%0,722,08 milyon
07.12.2023155,10155,85153,56154,21-%1,982,44 milyon
06.12.2023157,50158,81156,54157,32%0,362,54 milyon
05.12.2023154,26157,98152,12156,76-%0,513,60 milyon
04.12.2023157,35158,45154,50157,56-%0,181,88 milyon
01.12.2023158,69161,60157,20157,84-%0,231,73 milyon
30.11.2023157,17158,54156,50158,20%0,761,51 milyon
29.11.2023157,59158,84155,74157,01%0,211,56 milyon
28.11.2023156,27158,17156,27156,68%0,261,32 milyon
27.11.2023156,05157,58156,01156,27-%0,031,01 milyon
24.11.2023156,40156,54155,43156,32%0,28539.200

Yabancı HisselerABDTeknolojiUSD