15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ASELS 348,75 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
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
201,32 – 205,83
Hacim (adet)
1,55 milyon
Piyasa Değeri
38,14 milyar USD
F/K
-125,93

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
16.01.2026244,97245,03239,00240,14-%1,721,72 milyon
15.01.2026245,48246,00242,55244,34-%0,471,08 milyon
14.01.2026246,68246,75241,51245,49-%0,811,45 milyon
13.01.2026248,94250,49244,77247,49-%0,571,16 milyon
12.01.2026249,04251,21245,74248,92-%0,711,18 milyon
09.01.2026252,71254,80249,34250,71-%0,661,01 milyon
08.01.2026256,94257,91250,59252,38-%1,671,57 milyon
07.01.2026253,66257,15251,28256,67%0,911,19 milyon
06.01.2026257,29257,80253,58254,35-%1,15922.100
05.01.2026252,43258,56251,35257,31%2,271,11 milyon
02.01.2026257,71257,71250,20251,60-%1,731,32 milyon
31.12.2025257,91258,39255,91256,03-%0,73808.000
30.12.2025255,41260,04254,46257,91%0,861,07 milyon
29.12.2025255,00256,57254,16255,70-%0,151,08 milyon
26.12.2025250,74256,29249,84256,09%1,78920.700
25.12.2025250,74251,60250,74251,60%0,00485.848
24.12.2025249,23251,72248,76251,60%0,95485.800
23.12.2025248,54249,46247,66249,23%0,26648.200
22.12.2025247,40249,78247,06248,58%0,481,08 milyon
19.12.2025246,20250,38244,39247,40%0,303,91 milyon
18.12.2025242,98246,85241,38246,65%2,541,81 milyon
17.12.2025244,69246,20240,28240,55-%1,631,56 milyon
16.12.2025244,50246,91243,19244,53-%0,011,53 milyon
15.12.2025244,28246,84242,65244,56%1,281,89 milyon
12.12.2025242,16243,30240,50241,47-%0,391,53 milyon
11.12.2025244,01246,74242,06242,41-%1,471,48 milyon
10.12.2025249,29250,18245,36246,02-%1,091,15 milyon
09.12.2025247,00249,50246,23248,73%0,591,36 milyon
08.12.2025248,52248,95245,99247,28-%0,241,10 milyon
05.12.2025247,70251,34246,84247,88%0,151,36 milyon
04.12.2025244,21247,90242,19247,51%1,051,01 milyon
03.12.2025246,26246,55242,98244,95-%0,76849.300
02.12.2025249,24250,00246,56246,83-%1,011,32 milyon
01.12.2025246,07249,85242,50249,34%1,331,71 milyon
28.11.2025244,78246,49243,74246,07%1,00590.100
26.11.2025242,50245,54241,86243,63%0,741,03 milyon
25.11.2025239,62242,42238,81241,84%1,161,14 milyon
24.11.2025234,90240,37234,89239,07%1,532,27 milyon
21.11.2025234,86238,37234,02235,47%0,041,76 milyon
20.11.2025242,41243,45234,42235,37-%2,121,72 milyon
19.11.2025238,52244,24236,63240,46%0,572,10 milyon
18.11.2025233,40239,92231,50239,09%2,361,87 milyon
17.11.2025235,11236,48232,24233,58-%0,621,46 milyon
14.11.2025235,95238,27234,01235,03-%1,061,54 milyon
13.11.2025239,52242,09237,27237,55-%1,161,36 milyon
12.11.2025241,05242,60238,29240,34-%0,151,32 milyon
11.11.2025234,06241,43233,20240,70%2,842,07 milyon
10.11.2025231,97237,02229,10234,06%0,893,22 milyon
07.11.2025232,03243,56227,25232,00-%8,085,79 milyon
06.11.2025253,09256,92252,04252,40-%0,933,32 milyon
05.11.2025253,71256,27249,99254,76%0,922,31 milyon
04.11.2025256,06256,06250,33252,43-%1,261,82 milyon
03.11.2025257,75257,75251,33255,65-%0,281,51 milyon
31.10.2025253,16257,09253,16256,37%1,421,41 milyon
30.10.2025251,46255,98250,00252,78%0,421,26 milyon
29.10.2025250,12252,75249,24251,73%0,061,52 milyon
28.10.2025254,64256,20251,41251,57-%1,061,46 milyon
27.10.2025256,29257,01252,15254,27-%0,331,32 milyon
24.10.2025255,95258,03254,40255,12%0,23957.400
23.10.2025255,34256,99254,25254,53-%0,401,04 milyon

Yabancı HisselerABDTeknolojiUSD