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
14.09.2022126,65128,81126,14128,16%0,901,91 milyon
13.09.2022126,49129,25126,15127,02-%1,951,36 milyon
12.09.2022127,78130,86127,78129,54%1,381,71 milyon
09.09.2022123,64127,92123,00127,78%5,972,06 milyon
08.09.2022119,82120,62117,73120,58%0,001,43 milyon
07.09.2022118,49120,75117,20120,58%0,881,07 milyon
06.09.2022118,14120,71117,25119,53%0,761,54 milyon
02.09.2022121,77121,77118,40118,63-%1,731,10 milyon
01.09.2022121,01121,57118,23120,72-%1,501,36 milyon
31.08.2022124,42125,68122,24122,56-%0,391,74 milyon
30.08.2022124,14124,51121,95123,04%0,111,21 milyon
29.08.2022124,54126,05121,31122,90-%3,591,85 milyon
26.08.2022128,16130,45126,98127,47%1,592,72 milyon
25.08.2022123,60125,48123,09125,48%1,771,00 milyon
24.08.2022124,61125,40123,16123,30-%0,851,01 milyon
23.08.2022124,58125,55123,46124,36-%0,771,17 milyon
22.08.2022126,72127,59124,57125,32-%1,891,58 milyon
19.08.2022128,83129,95127,03127,74-%2,091,36 milyon
18.08.2022132,41132,88130,21130,47-%1,902,72 milyon
17.08.2022134,31135,83131,66133,00-%2,632,76 milyon
16.08.2022126,02137,43126,02136,59%7,223,77 milyon
15.08.2022123,28129,04123,28127,39%3,452,16 milyon
12.08.2022121,42123,37120,32123,14%2,051,84 milyon
11.08.2022125,24125,39120,34120,67-%2,522,30 milyon
10.08.2022122,08124,91122,04123,79%2,513,17 milyon
09.08.2022121,15124,50118,03120,76-%3,785,97 milyon
08.08.2022125,87130,00125,09125,51-%1,304,48 milyon
05.08.2022125,39127,40125,28127,16-%0,182,12 milyon
04.08.2022130,32130,33126,43127,39-%1,862,83 milyon
03.08.2022127,48129,88126,70129,81%2,491,67 milyon
02.08.2022126,44129,04126,15126,66-%0,711,49 milyon
01.08.2022132,29132,42126,69127,56-%3,901,73 milyon
29.07.2022129,50132,88129,42132,73%1,831,89 milyon
28.07.2022130,58132,05129,68130,35-%0,182,61 milyon
27.07.2022130,51132,23129,56130,58-%0,402,20 milyon
26.07.2022130,97131,89130,20131,10%0,251,56 milyon
25.07.2022129,90131,26129,43130,77%0,281,17 milyon
22.07.2022131,56133,79129,97130,41-%1,411,10 milyon
21.07.2022129,48132,35129,37132,27%1,741,30 milyon
20.07.2022127,38130,56127,09130,01%2,391,41 milyon
19.07.2022125,02128,29124,07126,97%2,681,48 milyon
18.07.2022124,79126,54122,87123,65-%0,162,78 milyon
15.07.2022123,43125,00123,19123,85%0,901,09 milyon
14.07.2022120,32122,79118,76122,74%1,322,26 milyon
13.07.2022119,93122,00118,56121,14-%0,701,55 milyon
12.07.2022122,57124,04120,99121,99-%0,581,28 milyon
11.07.2022124,68125,00122,11122,70-%1,781,25 milyon
08.07.2022126,20126,71123,20124,93-%1,492,05 milyon
07.07.2022125,24127,53124,20126,82%0,961,46 milyon
06.07.2022127,27127,72124,90125,62-%1,12966.900
05.07.2022123,37127,94121,96127,04%1,751,78 milyon
01.07.2022122,78125,04121,73124,86%1,901,00 milyon
30.06.2022124,20124,67121,05122,53-%2,391,68 milyon
29.06.2022125,55125,99123,28125,53-%0,521,70 milyon
28.06.2022129,99131,38126,05126,18-%2,351,71 milyon
27.06.2022132,50133,60127,93129,21-%3,302,49 milyon
24.06.2022130,66134,17130,60133,62%2,754,59 milyon
23.06.2022130,05131,59128,32130,05%1,131,66 milyon
22.06.2022127,95130,45127,59128,60-%0,141,52 milyon
21.06.2022125,29129,00124,87128,78%2,362,85 milyon

Yabancı HisselerABDTeknolojiUSD