15 dk gecikmeli
QUICK 49,08 %0,00MEYSU 8,28 %0,00GRNYO 8,75 %0,00SMART 15,54 %0,00HATEK 8,26 %0,00HUBVC 1,55 %0,00AKYHO 1,52 %0,00ICUGS 1,49 %0,00IDGYO 2,09 %0,00IHYAY 1,02 %0,00TDGYO 8,08 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00AVTUR 9,43 %0,00ULAS 15,54 %0,00UMPAS 9,30 %0,00MEGAP 1,19 %0,00DIRIT 20,40 %0,00MTRYO 7,92 %0,00MZHLD 4,17 %0,00EKIZ 55,50 %0,00EUYO 4,39 %0,00RODRG 15,52 %0,00
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
27.12.2021178,03179,69177,35179,56%0,90582.500
23.12.2021177,94178,51176,36177,96%0,19621.300
22.12.2021179,79180,37176,39177,62-%1,011,08 milyon
21.12.2021178,24179,97176,44179,44%0,61869.900
20.12.2021174,70179,04173,61178,35%1,491,11 milyon
17.12.2021171,95178,44171,46175,74%1,742,88 milyon
16.12.2021171,15174,09169,20172,74%0,931,11 milyon
15.12.2021167,63171,52165,72171,15%2,10839.800
14.12.2021164,36167,76163,48167,63%0,82676.600
13.12.2021165,60166,69164,01166,26%0,40768.800
10.12.2021166,38167,03163,35165,60-%0,47632.600
09.12.2021170,76173,20165,12166,38-%2,45845.700
08.12.2021166,91171,08165,56170,55%1,951,08 milyon
07.12.2021166,36168,91165,50167,29%1,761,07 milyon
06.12.2021165,50165,69162,20164,40-%0,83969.500
03.12.2021161,48165,99159,82165,78%2,731,34 milyon
02.12.2021159,54163,74159,50161,38%0,641,22 milyon
01.12.2021165,80168,43160,23160,35-%3,33824.000
30.11.2021170,15171,77165,39165,88-%2,192,34 milyon
29.11.2021168,72171,45164,56169,60-%0,041,15 milyon
26.11.2021166,70171,79166,29169,66%3,261,31 milyon
24.11.2021164,50165,16162,47164,31-%0,50858.400
23.11.2021164,27166,91162,21165,13%0,131,17 milyon
22.11.2021170,26170,52164,22164,91-%3,281,66 milyon
19.11.2021175,82177,14170,27170,50-%2,011,65 milyon
18.11.2021176,91176,99171,44174,00-%1,721,56 milyon
17.11.2021178,99180,52176,28177,04-%1,471,49 milyon
16.11.2021177,81181,45177,60179,69%1,181,44 milyon
15.11.2021185,19185,19174,82177,60-%5,452,13 milyon
12.11.2021185,63189,51183,45187,83%1,141,12 milyon
11.11.2021183,19186,44182,59185,71%1,62775.000
10.11.2021186,29186,29181,07182,75-%2,171,02 milyon
09.11.2021186,99189,89185,92186,81%0,90873.600
08.11.2021187,50187,55181,68185,14-%1,101,22 milyon
05.11.2021192,26195,83185,67187,20-%2,961,74 milyon
04.11.2021189,01193,34186,42192,91%4,752,94 milyon
03.11.2021181,21184,79179,60184,16%0,121,69 milyon
02.11.2021183,00184,38181,60183,94%0,081,08 milyon
01.11.2021181,51185,22181,22183,80%1,551,52 milyon
29.10.2021181,35184,47179,74181,00-%0,061,08 milyon
28.10.2021180,26187,13177,50181,11%0,111,63 milyon
27.10.2021182,66183,93180,02180,91-%0,89887.300
26.10.2021183,46184,74181,13182,54-%0,25761.000
25.10.2021180,33183,13179,07182,99%1,24806.300
22.10.2021181,76182,50178,52180,75-%0,721,21 milyon
21.10.2021173,93182,74173,08182,06%4,931,95 milyon
20.10.2021172,69174,87171,52173,50%0,85628.700
19.10.2021172,38173,81171,08172,04%0,17925.700
18.10.2021170,54172,94169,38171,75%0,70607.400
15.10.2021169,54172,70169,02170,56%0,701,06 milyon
14.10.2021171,17172,10168,46169,38-%0,72933.300
13.10.2021171,58172,34170,24170,60-%0,44940.700
12.10.2021171,27172,41170,09171,35%0,37652.300
11.10.2021173,32173,92169,78170,72-%1,711,14 milyon
08.10.2021171,36175,55169,12173,69%1,711,82 milyon
07.10.2021166,10172,23165,95170,77—1,93 milyon

Yabancı HisselerABDTeknolojiUSD