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

211,36USD

7,35 (%3,60)

8 Ekim 2026 20:01 · gecikmeli

Gün Aralığı
201,32 – 205,89
Hacim (adet)
100.964
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
29.08.2023140,10142,25140,07141,39%0,42785.600
28.08.2023141,53142,00140,29140,80-%0,44620.700
25.08.2023139,66142,38139,06141,42%1,261,42 milyon
24.08.2023144,55145,82139,61139,66-%3,381,40 milyon
23.08.2023141,08144,83140,75144,55%2,901,26 milyon
22.08.2023140,23141,97140,00140,48%0,661,22 milyon
21.08.2023138,34139,74137,73139,56%1,531,00 milyon
18.08.2023136,69138,32135,98137,46-%0,451,03 milyon
17.08.2023140,53140,97138,06138,08-%1,561,01 milyon
16.08.2023139,35141,56139,07140,27%0,541,34 milyon
15.08.2023142,00142,34138,97139,51-%2,021,19 milyon
14.08.2023140,34142,46139,98142,38%1,551,48 milyon
11.08.2023138,33140,63137,43140,20%1,261,40 milyon
10.08.2023140,85142,62138,42138,46-%0,671,92 milyon
09.08.2023140,00143,84136,92139,40-%0,533,77 milyon
08.08.2023139,78140,24138,48140,14-%0,742,60 milyon
07.08.2023142,31142,82140,68141,18-%0,701,95 milyon
04.08.2023145,43145,64141,64142,18-%2,451,72 milyon
03.08.2023145,84147,07144,35145,75-%1,00854.800
02.08.2023149,97149,98146,40147,22-%3,011,30 milyon
01.08.2023152,20153,75151,60151,79-%0,751,08 milyon
31.07.2023151,60152,97150,72152,94%0,881,04 milyon
28.07.2023151,97152,19150,46151,60%1,17598.100
27.07.2023151,26151,75149,24149,85-%0,27934.800
26.07.2023150,66151,30149,00150,25-%0,52825.500
25.07.2023149,69151,44149,54151,03%0,50666.000
24.07.2023150,46150,93148,84150,28%0,21549.900
21.07.2023152,85152,85149,83149,96-%1,11874.100
20.07.2023151,88153,59150,94151,64-%0,241,27 milyon
19.07.2023153,84153,84151,26152,01-%1,001,02 milyon
18.07.2023153,11153,60150,89153,55%0,551,33 milyon
17.07.2023152,01153,72151,47152,71%1,811,40 milyon
14.07.2023149,29150,40148,84150,00%0,48938.100
13.07.2023150,12150,74148,71149,29-%0,421,19 milyon
12.07.2023151,56151,63147,28149,92-%0,551,68 milyon
11.07.2023144,49151,05143,38150,75%4,734,26 milyon
10.07.2023143,75144,34143,26143,94%0,52895.600
07.07.2023142,79144,70142,34143,19%0,22885.500
06.07.2023143,20144,57142,37142,88-%1,491,23 milyon
05.07.2023146,45147,36144,53145,04-%1,821,54 milyon
03.07.2023146,63147,76146,45147,73%0,39453.600
30.06.2023146,88147,64146,55147,16%1,161,09 milyon
29.06.2023146,24146,25144,10145,47-%0,35974.500
28.06.2023147,34149,04145,63145,98-%0,251,49 milyon
27.06.2023144,36146,80143,82146,34%1,971,58 milyon
26.06.2023142,00144,44141,90143,51%1,171,39 milyon
23.06.2023140,62142,17139,99141,85%0,474,42 milyon
22.06.2023140,46141,58140,10141,18%0,511,31 milyon
21.06.2023139,03141,59138,94140,46%1,031,81 milyon
20.06.2023138,64139,41137,61139,03%0,281,48 milyon
16.06.2023138,30138,78137,24138,64%1,052,38 milyon
15.06.2023136,15137,70135,68137,20%0,42921.600
14.06.2023136,33136,93134,45136,63%0,121,15 milyon
13.06.2023136,55137,56136,06136,47%0,351,39 milyon
12.06.2023134,03136,29134,00136,00%1,471,02 milyon
09.06.2023133,06134,22132,09134,03%0,681,01 milyon
08.06.2023132,01133,83131,68133,12%0,661,05 milyon
07.06.2023135,68136,66131,51132,25-%2,532,02 milyon
06.06.2023136,89137,42135,51135,68-%0,761,30 milyon
05.06.2023136,85139,04136,30136,72-%0,581,61 milyon

Yabancı HisselerABDTeknolojiUSD