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

209,37USD

5,36 (%2,63)

9 Ekim 2026 01:56 · gecikmeli

Gün Aralığı
203,72 – 212,33
Hacim (adet)
2,71 milyon
Piyasa Değeri
39,15 milyar USD
F/K
-129,25

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
17.06.2022125,50128,00123,62125,81%0,733,40 milyon
16.06.2022123,92125,64122,09124,90-%1,002,07 milyon
15.06.2022122,15127,84121,84126,16%3,912,36 milyon
14.06.2022124,21124,76120,48121,41-%1,442,04 milyon
13.06.2022125,77127,52122,66123,19-%3,723,10 milyon
10.06.2022126,50128,74124,93127,95-%0,992,47 milyon
09.06.2022131,40133,69129,12129,23-%1,652,97 milyon
08.06.2022132,00133,99130,26131,40-%0,191,56 milyon
07.06.2022125,58134,82125,51131,65%3,672,70 milyon
06.06.2022127,87128,36126,53126,99%0,021,97 milyon
03.06.2022126,97129,00126,64126,97-%1,611,69 milyon
02.06.2022124,49130,36124,05129,05%3,552,45 milyon
01.06.2022125,86126,08122,59124,63%0,082,05 milyon
31.05.2022127,36128,04123,60124,53-%0,993,87 milyon
27.05.2022123,60127,57123,56125,78%2,033,54 milyon
26.05.2022122,38123,64120,88123,28%0,983,39 milyon
25.05.2022121,63123,30118,49122,08-%0,503,58 milyon
24.05.2022122,45125,25121,23122,69-%0,755,06 milyon
23.05.2022115,01124,25114,25123,62%6,467,57 milyon
20.05.2022120,89121,82114,92116,12-%3,0419,70 milyon
19.05.2022122,41127,00119,67119,76-%2,675,01 milyon
18.05.2022121,28125,70120,68123,05-%0,024,14 milyon
17.05.2022119,88124,59117,64123,08%11,788,13 milyon
16.05.2022109,81112,04108,56110,11%0,164,69 milyon
13.05.2022107,63111,26107,15109,93%3,503,22 milyon
12.05.2022103,17108,00102,16106,21%0,902,93 milyon
11.05.2022103,24110,33102,40105,26%1,613,93 milyon
10.05.2022107,58108,31101,85103,59-%2,415,10 milyon
09.05.2022111,74113,18105,01106,15-%7,114,31 milyon
06.05.2022119,63119,90113,45114,27-%4,962,50 milyon
05.05.2022122,73124,03118,31120,23-%3,631,80 milyon
04.05.2022122,62124,96120,14124,76%2,811,54 milyon
03.05.2022121,04123,61120,49121,35-%0,481,43 milyon
02.05.2022120,22121,99117,84121,94%2,031,46 milyon
29.04.2022123,19125,30119,12119,51-%3,021,60 milyon
28.04.2022123,19123,87120,28123,23%1,302,61 milyon
27.04.2022124,62125,99121,51121,65-%2,692,60 milyon
26.04.2022131,86132,36124,88125,01-%5,983,11 milyon
25.04.2022135,93136,46131,40132,96-%2,531,90 milyon
22.04.2022132,13136,83131,44136,41%3,713,81 milyon
21.04.2022137,63138,66131,37131,53-%4,231,61 milyon
20.04.2022140,13140,35137,05137,34-%2,161,34 milyon
19.04.2022134,54140,69134,49140,37%3,442,49 milyon
18.04.2022137,33137,55133,90135,70-%1,641,48 milyon
14.04.2022138,88139,90137,24137,96-%0,741,36 milyon
13.04.2022137,87139,91136,28138,99%0,461,54 milyon
12.04.2022141,25142,68137,96138,36-%1,541,73 milyon
11.04.2022140,13143,69140,11140,53-%0,551,30 milyon
08.04.2022142,83144,10140,14141,31-%1,461,54 milyon
07.04.2022147,29147,90142,01143,40-%2,581,94 milyon
06.04.2022150,42152,00144,90147,20-%3,092,46 milyon
05.04.2022154,43157,09150,92151,90-%1,641,13 milyon
04.04.2022152,17155,84151,63154,43%1,681,27 milyon
01.04.2022153,79154,85151,07151,88-%1,211,15 milyon
31.03.2022156,09157,70153,66153,74-%1,491,28 milyon
30.03.2022157,32159,51155,56156,06-%1,581,46 milyon
29.03.2022158,15159,50156,49158,57%1,321,40 milyon
28.03.2022154,66156,91153,82156,50%1,291,38 milyon
25.03.2022150,36154,54148,51154,50%2,661,59 milyon
24.03.2022150,39150,68148,70150,50%0,741,04 milyon

Yabancı HisselerABDTeknolojiUSD