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

209,38USD

5,37 (%2,63)

9 Ekim 2026 00:11 · gecikmeli

Gün Aralığı
201,32 – 205,89
Hacim (adet)
227.667
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
08.12.202299,50101,2998,20100,79%1,311,56 milyon
07.12.2022100,90102,3798,6799,49-%1,761,89 milyon
06.12.2022106,37107,40101,03101,27-%5,342,18 milyon
05.12.2022108,36109,80106,40106,98-%1,642,04 milyon
02.12.2022105,78108,88105,47108,76%2,221,86 milyon
01.12.2022106,21107,42104,80106,40%0,671,59 milyon
30.11.2022101,28105,84100,14105,69%4,284,51 milyon
29.11.2022101,49101,97100,10101,35%0,091,52 milyon
28.11.2022102,39103,04100,48101,26-%1,331,39 milyon
25.11.2022102,47103,67102,24102,63-%0,50939.700
23.11.2022100,73103,2399,58103,15%2,851,17 milyon
22.11.202297,52100,4796,00100,29%2,941,71 milyon
21.11.202298,3399,0596,4297,43-%1,361,96 milyon
18.11.2022101,02101,0298,5098,77-%0,891,99 milyon
17.11.202298,01100,0297,1299,66-%1,141,71 milyon
16.11.2022100,68102,67100,13100,81-%0,222,51 milyon
15.11.2022102,11103,1799,33101,03%1,152,55 milyon
14.11.2022102,24103,7299,8499,88-%2,322,82 milyon
11.11.202298,95104,0598,16102,25%3,734,11 milyon
10.11.202298,4299,6596,2598,57%4,763,10 milyon
09.11.202293,2795,5792,7694,09%0,563,97 milyon
08.11.202291,9098,9590,0093,57-%13,6819,32 milyon
07.11.2022108,60109,39106,22108,40-%0,125,45 milyon
04.11.2022111,63111,95107,75108,53-%2,492,52 milyon
03.11.2022112,09113,93109,93111,30-%1,981,31 milyon
02.11.2022115,07118,44113,30113,55-%2,372,10 milyon
01.11.2022120,44122,74115,96116,31-%1,831,94 milyon
31.10.2022123,37123,47117,65118,48-%4,472,59 milyon
28.10.2022122,78124,28122,24124,02%1,041,39 milyon
27.10.2022123,64125,32121,35122,74-%0,711,27 milyon
26.10.2022124,03126,40122,81123,62-%1,131,44 milyon
25.10.2022123,57125,61122,73125,03%1,561,31 milyon
24.10.2022125,76125,81120,64123,11-%1,941,10 milyon
21.10.2022122,86125,81121,74125,55%1,341,01 milyon
20.10.2022123,08127,08122,55123,89%1,131,44 milyon
19.10.2022119,93122,63119,33122,50%1,001,27 milyon
18.10.2022120,72121,93119,46121,29%2,881,09 milyon
17.10.2022119,64120,82117,70117,89%0,061,26 milyon
14.10.2022120,05121,27117,69117,82-%0,871,38 milyon
13.10.2022113,78119,26112,50118,86%1,981,91 milyon
12.10.2022116,59120,00115,34116,55%1,271,48 milyon
11.10.2022117,55117,55111,65115,09-%2,411,84 milyon
10.10.2022119,83120,65117,05117,93-%2,321,00 milyon
07.10.2022118,75121,07118,57120,73-%0,541,51 milyon
06.10.2022121,00122,61118,79121,38%3,482,84 milyon
05.10.2022115,03117,63113,98117,30%0,611,32 milyon
04.10.2022114,78117,17114,78116,59%2,851,61 milyon
03.10.2022109,73113,91108,80113,36%4,001,74 milyon
30.09.2022109,53111,94108,56109,00%0,391,66 milyon
29.09.2022112,63113,03108,40108,58-%4,911,85 milyon
28.09.2022110,27114,69109,54114,19%3,901,91 milyon
27.09.2022110,66112,08108,92109,90%0,301,46 milyon
26.09.2022109,75111,68106,54109,57-%0,722,50 milyon
23.09.2022113,71113,76107,37110,36-%3,822,72 milyon
22.09.2022116,90117,52114,16114,74-%2,701,62 milyon
21.09.2022121,69122,47117,92117,92-%3,101,45 milyon
20.09.2022123,31124,39121,60121,69-%2,712,18 milyon
19.09.2022121,95125,57120,05125,08%0,723,07 milyon
16.09.2022127,55127,55122,30124,19-%3,302,33 milyon
15.09.2022127,86129,99127,61128,43%0,211,41 milyon

Yabancı HisselerABDTeknolojiUSD