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
08.03.2023116,39116,99115,71116,31-%0,49820.100
07.03.2023115,96119,45115,83116,88%1,012,27 milyon
06.03.2023117,00118,94115,61115,71-%0,851,46 milyon
03.03.2023115,79116,96115,50116,70%1,232,12 milyon
02.03.2023111,26115,29111,01115,28%6,054,32 milyon
01.03.2023109,91110,59108,48108,70-%0,781,01 milyon
28.02.2023110,20111,10109,20109,55-%0,481,42 milyon
27.02.2023110,14111,11109,39110,08%0,711,20 milyon
24.02.2023108,76110,37107,92109,30-%0,971,22 milyon
23.02.2023111,52111,89109,41110,37-%0,781,19 milyon
22.02.2023112,38113,08110,60111,24-%0,701,63 milyon
21.02.2023111,47113,27111,04112,02-%0,441,80 milyon
17.02.2023111,17113,12110,32112,51-%0,011,36 milyon
16.02.2023114,63115,19112,18112,52-%2,961,35 milyon
15.02.2023111,97116,03111,71115,95%3,441,86 milyon
14.02.2023109,39112,21108,82112,09%0,641,51 milyon
13.02.2023111,40112,56110,53111,38%0,251,40 milyon
10.02.2023110,30111,49109,33111,10%0,201,54 milyon
09.02.2023111,53113,28109,93110,88%0,391,92 milyon
08.02.2023112,74114,45110,19110,45-%2,992,68 milyon
07.02.2023106,90115,21106,31113,85%7,855,48 milyon
06.02.2023107,50108,12104,13105,56-%3,405,26 milyon
03.02.2023112,32112,70108,87109,28-%4,743,26 milyon
02.02.2023114,08114,73112,07114,72%2,202,89 milyon
01.02.2023111,25112,66108,76112,25-%0,873,24 milyon
31.01.2023112,53113,79112,45113,23%0,511,35 milyon
30.01.2023113,10114,54112,34112,66-%1,421,37 milyon
27.01.2023114,10115,34113,36114,28%2,141,86 milyon
26.01.2023111,85112,25110,56111,89%1,071,25 milyon
25.01.2023109,59111,39109,27110,70-%0,511,82 milyon
24.01.2023110,47111,66109,05111,27%0,541,25 milyon
23.01.2023107,13110,94106,77110,67%3,831,94 milyon
20.01.2023103,38106,72103,13106,59%4,231,46 milyon
19.01.2023103,00103,44101,77102,26-%0,931,16 milyon
18.01.2023104,54105,75103,05103,22-%1,261,27 milyon
17.01.2023105,03105,64103,25104,54-%0,471,44 milyon
13.01.2023103,41105,09103,06105,03%0,711,44 milyon
12.01.2023104,91105,06101,53104,29-%0,921,78 milyon
11.01.2023105,98106,93104,41105,26-%0,261,72 milyon
10.01.2023104,79106,68104,79105,53%0,411,31 milyon
09.01.2023105,26107,29104,92105,10%0,332,19 milyon
06.01.2023107,08107,08103,27104,75-%1,142,60 milyon
05.01.2023106,77106,95105,32105,96-%0,761,22 milyon
04.01.2023103,50108,63103,50106,77%3,551,47 milyon
03.01.2023105,26106,26102,38103,11-%0,981,67 milyon
30.12.2022100,17104,4699,97104,13%2,751,75 milyon
29.12.2022100,19102,78100,05101,34%1,661,53 milyon
28.12.202299,4299,7398,5599,69%0,311,93 milyon
27.12.202299,3499,5897,7899,38-%0,451,23 milyon
23.12.202298,9899,9398,7099,83%0,561,15 milyon
22.12.202298,9299,7697,3599,27-%0,611,86 milyon
21.12.202298,2099,9297,2399,88%1,801,66 milyon
20.12.202297,7899,4597,2198,11-%0,492,38 milyon
19.12.2022100,37100,6098,2398,59-%2,153,43 milyon
16.12.2022101,34101,71100,35100,76-%0,893,21 milyon
15.12.2022103,35103,80100,39101,66-%3,011,78 milyon
14.12.2022104,32106,86104,22104,81%0,251,68 milyon
13.12.2022105,93108,94102,16104,55%1,892,53 milyon
12.12.2022102,42103,32100,39102,61%0,541,77 milyon
09.12.2022100,83102,1699,41102,06%1,261,66 milyon

Yabancı HisselerABDTeknolojiUSD