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

204,00USD

1,47 (%0,73)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
201,65 – 204,97
Hacim (adet)
115.674
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
15.04.2026207,66215,37206,58214,15%4,411,95 milyon
14.04.2026202,52207,84202,26205,10%1,861,73 milyon
13.04.2026197,48202,19196,01201,36%2,182,08 milyon
10.04.2026197,40199,21194,51197,07-%0,491,53 milyon
09.04.2026201,01201,21197,59198,05-%2,021,49 milyon
08.04.2026202,82205,11201,13202,13%1,921,65 milyon
07.04.2026195,84198,63193,94198,33%0,831,25 milyon
06.04.2026199,80199,92193,79196,69-%1,591,41 milyon
02.04.2026195,11202,13193,90199,87%0,841,47 milyon
01.04.2026198,00199,48196,55198,20%0,351,35 milyon
31.03.2026194,24198,51193,38197,50%2,292,09 milyon
30.03.2026192,79195,62191,23193,08%1,792,09 milyon
27.03.2026193,00194,00187,63189,69-%2,581,87 milyon
26.03.2026190,50197,17190,35194,72%0,871,68 milyon
25.03.2026194,06195,89188,23193,05%0,881,93 milyon
24.03.2026199,57199,92191,00191,37-%4,722,47 milyon
23.03.2026201,34203,44199,19200,84%0,101,88 milyon
20.03.2026200,71202,39198,02200,63-%0,563,70 milyon
19.03.2026203,40206,38199,55201,75-%1,211,63 milyon
18.03.2026204,80208,90203,62204,22-%1,211,50 milyon
17.03.2026209,06213,00206,44206,72-%0,471,59 milyon
16.03.2026209,46212,02207,45207,69-%0,432,13 milyon
13.03.2026209,33210,35203,90208,58-%0,301,63 milyon
12.03.2026210,68212,81208,17209,20-%0,901,35 milyon
11.03.2026209,13211,64207,50211,09%0,961,87 milyon
10.03.2026214,77216,00207,80209,08-%2,591,88 milyon
09.03.2026208,69214,84208,01214,63%1,481,88 milyon
06.03.2026210,82212,46208,69211,50-%0,481,59 milyon
05.03.2026213,09216,17210,82212,53-%1,502,11 milyon
04.03.2026217,92219,45211,32215,77-%0,592,47 milyon
03.03.2026209,78221,08208,51217,05%1,482,37 milyon
02.03.2026209,00215,96208,78213,88%1,131,97 milyon
27.02.2026210,31213,68209,37211,48-%0,852,23 milyon
26.02.2026207,76214,15207,75213,29%2,882,23 milyon
25.02.2026204,85207,98202,84207,31%1,532,42 milyon
24.02.2026194,77204,51192,63204,19%4,401,98 milyon
23.02.2026199,17199,33194,14195,59-%2,071,96 milyon
20.02.2026199,12202,94197,20199,72-%0,821,87 milyon
19.02.2026199,03204,60198,75201,37%1,122,14 milyon
18.02.2026194,73200,09193,89199,13%2,711,93 milyon
17.02.2026193,65196,83191,88193,87%0,102,16 milyon
13.02.2026191,90194,68188,65193,67%1,742,58 milyon
12.02.2026203,40204,20189,29190,36-%6,645,02 milyon
11.02.2026208,00210,24199,36203,89-%3,244,21 milyon
10.02.2026212,49213,53208,73210,71%2,774,15 milyon
09.02.2026197,50205,66196,33205,03%4,834,13 milyon
06.02.2026197,42198,07189,45195,59%1,223,10 milyon
05.02.2026201,78203,78192,20193,24-%3,754,00 milyon
04.02.2026207,71209,05197,45200,76-%5,385,74 milyon
03.02.2026220,98221,16206,61212,17-%4,355,27 milyon
02.02.2026225,51229,08220,35221,81%0,694,35 milyon
30.01.2026237,67238,15211,13220,30-%7,939,10 milyon
29.01.2026241,04243,71236,13239,27-%1,611,91 milyon
28.01.2026245,99248,55242,33243,18-%0,951,55 milyon
27.01.2026246,05248,54242,73245,52-%0,041,17 milyon
26.01.2026245,57247,20244,06245,63-%0,041,20 milyon
23.01.2026241,14245,82240,94245,73%1,921,17 milyon
22.01.2026239,56241,55233,85241,10%1,201,63 milyon
21.01.2026240,61241,00236,01238,23-%0,991,27 milyon
20.01.2026239,00242,92237,06240,61%0,201,35 milyon

Yabancı HisselerABDTeknolojiUSD