15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
TTWO logo

TTWO hisse senedi

Take-Two Interactive Software, Inc.

ABDTeknoloji

203,24USD

0,71 (%0,35)

7 Ekim 2026 20:15 · gecikmeli

Gün Aralığı
201,70 – 205,01
Hacim (adet)
37.627
Piyasa Değeri
37,87 milyar USD
F/K
-125,04

TTWO Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-14,0-4,0-6,68,24,911,5-2,8-9,6-5,6-2,4——-%20,90
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%0,52
Pozitif Ay28 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
13.07.2026242,98246,70242,98244,10%0,371,25 milyon
10.07.2026247,37249,00242,25243,20-%1,182,25 milyon
09.07.2026251,65253,86244,30246,10-%2,102,38 milyon
08.07.2026256,94259,99250,92251,38-%2,491,54 milyon
07.07.2026263,08265,94256,86257,79-%0,242,06 milyon
06.07.2026252,99258,51252,64258,41%1,341,90 milyon
02.07.2026250,32255,27249,14254,99%1,872,03 milyon
01.07.2026252,53253,20248,14250,32%0,142,31 milyon
30.06.2026244,50252,95243,22249,98%1,153,12 milyon
29.06.2026243,24250,47242,45247,15%3,613,80 milyon
26.06.2026240,84241,10233,40238,53-%0,086,49 milyon
25.06.2026237,02240,84230,67238,72%1,252,85 milyon
24.06.2026247,06249,29234,00235,77-%2,834,15 milyon
23.06.2026240,48247,42240,10242,64%1,283,15 milyon
22.06.2026244,61251,24237,20239,57%0,124,37 milyon
18.06.2026239,14242,15233,23239,28%4,937,24 milyon
17.06.2026227,83234,72226,45228,03-%0,842,67 milyon
16.06.2026217,00230,50214,03229,97%6,353,49 milyon
15.06.2026213,01217,37211,75216,23%2,121,63 milyon
12.06.2026211,26213,26209,00211,75-%0,161,50 milyon
11.06.2026207,24213,77206,00212,08%0,771,87 milyon
10.06.2026209,96214,17208,82210,46-%0,752,00 milyon
09.06.2026210,69213,32207,91212,05-%0,241,77 milyon
08.06.2026214,00214,36208,50212,55-%0,862,48 milyon
05.06.2026217,33220,29212,78214,39-%1,041,99 milyon
04.06.2026217,01220,75216,35216,65%0,391,94 milyon
03.06.2026220,00220,79214,29215,80-%2,962,19 milyon
02.06.2026222,26224,00217,36222,38-%2,032,68 milyon
01.06.2026227,99231,02223,88226,98%1,262,63 milyon
29.05.2026218,26227,78217,85224,16%2,896,49 milyon
28.05.2026219,67221,48216,31217,87-%0,272,73 milyon
27.05.2026217,97224,11216,40218,46-%1,002,98 milyon
26.05.2026225,13230,64220,49220,67-%3,023,24 milyon
22.05.2026243,75247,00220,56227,55-%4,427,05 milyon
21.05.2026236,30241,91236,10238,08%0,624,20 milyon
20.05.2026236,10237,32233,13236,62-%0,641,86 milyon
19.05.2026240,40242,16235,90238,14-%1,661,78 milyon
18.05.2026233,35244,13231,96242,16-%0,122,34 milyon
15.05.2026243,77246,24240,29242,44%0,011,96 milyon
14.05.2026239,50246,25236,50242,41%6,793,67 milyon
13.05.2026224,93228,95221,73226,99%0,441,66 milyon
12.05.2026224,36228,79221,70225,99%2,041,79 milyon
11.05.2026221,41224,93219,04221,47%0,462,06 milyon
08.05.2026222,64222,98219,71220,45-%1,361,76 milyon
07.05.2026225,06227,02222,16223,50%0,681,90 milyon
06.05.2026221,00225,14218,70222,00-%0,501,85 milyon
05.05.2026226,00226,44221,94223,11-%0,921,31 milyon
04.05.2026219,35227,02218,21225,18%4,242,05 milyon
01.05.2026215,46217,36211,58216,03%1,061,04 milyon
30.04.2026213,48215,50211,33213,76-%0,731,43 milyon
29.04.2026212,59215,92209,51215,34%1,091,03 milyon
28.04.2026213,05215,79211,26213,01-%0,36929.000
27.04.2026209,23216,35208,75213,77%1,431,53 milyon
24.04.2026210,99211,00207,80210,75%0,401,10 milyon
23.04.2026215,01215,01206,45209,90-%3,801,59 milyon
22.04.2026219,09221,22216,68218,19%0,251,25 milyon
21.04.2026218,00219,87215,73217,65%0,371,17 milyon
20.04.2026212,14216,95210,78216,85%2,271,38 milyon
17.04.2026217,92218,70211,72212,04-%0,881,79 milyon
16.04.2026216,73217,05212,75213,93-%0,101,38 milyon

Yabancı HisselerABDTeknolojiUSD