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

209,62USD

5,61 (%2,75)

8 Ekim 2026 22:01 · gecikmeli

Gün Aralığı
201,32 – 205,89
Hacim (adet)
196.119
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
02.06.2023137,75139,34135,58137,52-%0,051,88 milyon
01.06.2023137,45138,80136,79137,59-%0,101,13 milyon
31.05.2023137,35138,49136,48137,73-%0,402,75 milyon
30.05.2023139,51139,95137,64138,28-%0,501,20 milyon
26.05.2023137,03139,23136,54138,98%1,651,23 milyon
25.05.2023137,16137,44134,65136,73%0,661,61 milyon
24.05.2023135,53137,18135,32135,84%0,041,41 milyon
23.05.2023136,91136,92134,53135,78-%1,071,60 milyon
22.05.2023137,43139,34136,19137,25-%0,131,94 milyon
19.05.2023140,20141,20135,96137,43-%1,583,80 milyon
18.05.2023138,38141,96134,76139,63%11,6912,48 milyon
17.05.2023123,49125,94121,72125,02%0,784,37 milyon
16.05.2023123,77124,55122,44124,05-%0,821,64 milyon
15.05.2023125,52125,98123,56125,07-%0,151,46 milyon
12.05.2023126,00126,08124,46125,26-%0,25886.300
11.05.2023125,11127,62124,81125,57%0,671,36 milyon
10.05.2023126,27126,77123,42124,74%0,111,36 milyon
09.05.2023125,49125,58124,01124,60-%0,871,04 milyon
08.05.2023124,26125,94123,95125,69%0,951,12 milyon
05.05.2023120,40124,81119,91124,51%3,521,45 milyon
04.05.2023122,56122,56119,57120,28-%1,521,57 milyon
03.05.2023121,93123,47121,70122,14%0,431,21 milyon
02.05.2023123,72125,07120,28121,62-%2,031,67 milyon
01.05.2023124,00125,97123,75124,14-%0,121,40 milyon
28.04.2023123,81124,98123,10124,29%0,271,51 milyon
27.04.2023122,46124,29121,95123,95%1,931,83 milyon
26.04.2023125,99126,13120,84121,60-%4,263,11 milyon
25.04.2023127,13128,30126,72127,01-%0,611,68 milyon
24.04.2023124,61128,00124,27127,79%2,241,96 milyon
21.04.2023125,16125,48124,77124,99-%0,12916.800
20.04.2023122,90125,39122,77125,14%1,451,16 milyon
19.04.2023123,33124,43122,99123,35-%0,77979.700
18.04.2023124,18124,73123,23124,31-%0,061,11 milyon
17.04.2023123,00124,83122,63124,38%1,061,23 milyon
14.04.2023121,82123,21121,50123,07%0,871,30 milyon
13.04.2023120,70123,06120,70122,01%1,951,30 milyon
12.04.2023118,75121,09118,50119,68-%0,591,20 milyon
11.04.2023120,73121,79120,32120,39-%0,541,20 milyon
10.04.2023118,02121,23117,35121,04%1,71942.300
06.04.2023120,50120,98118,73119,00-%1,641,51 milyon
05.04.2023121,49121,49118,99120,98-%0,541,14 milyon
04.04.2023119,12121,84118,75121,64%2,491,65 milyon
03.04.2023118,78119,43118,10118,69-%0,511,35 milyon
31.03.2023117,07119,92116,71119,30%2,321,44 milyon
30.03.2023117,64117,70115,88116,59-%0,07859.300
29.03.2023116,26116,90115,30116,67%0,97770.900
28.03.2023116,17116,94114,84115,55-%1,22983.400
27.03.2023118,20118,50116,14116,98-%0,971,04 milyon
24.03.2023118,82120,04117,11118,12%0,541,18 milyon
23.03.2023114,00119,03114,00117,48%3,452,36 milyon
22.03.2023118,32118,57113,51113,56-%4,241,37 milyon
21.03.2023116,48119,24115,75118,59%1,961,54 milyon
20.03.2023115,59117,06115,37116,31%0,031,97 milyon
17.03.2023116,00116,44114,51116,28%0,632,84 milyon
16.03.2023113,11115,93112,43115,55%1,981,52 milyon
15.03.2023113,09113,90111,75113,31-%0,441,09 milyon
14.03.2023112,50115,31111,95113,81%2,231,27 milyon
13.03.2023110,24112,38108,39111,33%0,681,22 milyon
10.03.2023112,25113,40109,69110,58-%2,111,43 milyon
09.03.2023116,26117,10112,70112,96-%2,881,28 milyon

Yabancı HisselerABDTeknolojiUSD