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
23.03.2022150,82152,53149,08149,40-%1,901,30 milyon
22.03.2022151,44154,48150,62152,29%0,711,49 milyon
21.03.2022150,22152,82149,47151,22-%0,101,34 milyon
18.03.2022149,41153,20147,93151,37%1,241,89 milyon
17.03.2022148,39150,06145,08149,51%0,481,53 milyon
16.03.2022143,57148,81141,95148,79%4,142,10 milyon
15.03.2022140,95143,81133,54142,88%0,753,26 milyon
14.03.2022153,00153,12141,60141,82-%7,604,48 milyon
11.03.2022158,74158,99153,47153,49-%3,03965.300
10.03.2022157,12158,52155,51158,29-%0,021,83 milyon
09.03.2022158,00161,22157,54158,32%1,421,32 milyon
08.03.2022158,23158,50152,98156,10-%1,202,47 milyon
07.03.2022158,00162,40157,11158,00-%0,012,02 milyon
04.03.2022158,71158,99155,40158,01-%0,123,27 milyon
03.03.2022161,44161,44157,28158,20-%1,651,58 milyon
02.03.2022160,42161,64159,63160,86%0,661,56 milyon
01.03.2022163,35164,00158,00159,80-%1,361,45 milyon
28.02.2022163,53165,09160,87162,00-%1,982,11 milyon
25.02.2022165,24166,38161,14165,28%1,161,56 milyon
24.02.2022154,55163,39153,97163,38%3,521,68 milyon
23.02.2022158,94161,10157,66157,82-%0,291,74 milyon
22.02.2022157,57160,18157,54158,28-%0,141,48 milyon
18.02.2022162,33162,93158,35158,50-%2,241,59 milyon
17.02.2022165,26166,15161,88162,13-%2,381,49 milyon
16.02.2022168,25168,25162,94166,09-%1,682,48 milyon
15.02.2022167,71170,77167,34168,93%1,111,81 milyon
14.02.2022171,79171,86167,01167,07-%2,571,18 milyon
11.02.2022173,42174,76170,70171,48-%0,961,36 milyon
10.02.2022170,25177,71169,48173,15%0,471,53 milyon
09.02.2022173,48173,62168,91172,34%0,081,69 milyon
08.02.2022169,95178,50169,60172,20-%1,663,85 milyon
07.02.2022175,00176,61173,57175,10%0,063,47 milyon
04.02.2022161,78175,64159,23175,00%7,355,63 milyon
03.02.2022162,95165,86162,09163,02-%1,231,60 milyon
02.02.2022159,67165,97158,39165,05%3,002,08 milyon
01.02.2022163,96164,27158,10160,25-%1,891,55 milyon
31.01.2022160,00169,99158,48163,34%2,903,40 milyon
28.01.2022158,54159,27154,26158,74%0,953,44 milyon
27.01.2022158,80159,05155,06157,25-%0,422,37 milyon
26.01.2022159,17160,25156,56157,92-%0,302,87 milyon
25.01.2022161,99164,87158,29158,39-%4,001,46 milyon
24.01.2022162,86165,19157,40164,99%0,142,75 milyon
21.01.2022164,46169,08163,50164,76%0,182,76 milyon
20.01.2022164,59168,98163,35164,46%0,672,23 milyon
19.01.2022155,50167,95155,20163,36%6,054,73 milyon
18.01.2022157,36160,85152,79154,04%0,965,85 milyon
14.01.2022154,19154,46149,41152,58-%1,452,75 milyon
13.01.2022156,51156,59154,03154,83-%0,792,86 milyon
12.01.2022149,65157,67149,52156,06%5,154,33 milyon
11.01.2022141,29149,25141,29148,42%3,807,45 milyon
10.01.2022147,50150,60138,19142,99-%13,139,88 milyon
07.01.2022162,79165,68161,60164,60-%0,01941.500
06.01.2022169,46172,00164,37164,61-%4,211,43 milyon
05.01.2022181,63181,63171,53171,85-%5,531,70 milyon
04.01.2022177,93182,25175,26181,90%1,841,24 milyon
03.01.2022176,84178,92173,55178,61%0,501,34 milyon
31.12.2021180,52181,68177,38177,72-%1,72858.700
30.12.2021180,35181,75179,61180,83%0,29665.000
29.12.2021179,78180,34178,51180,30%0,51514.900
28.12.2021179,74181,82178,44179,39-%0,09600.800

Yabancı HisselerABDTeknolojiUSD