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

204,01USD

1,48 (%0,73)

8 Ekim 2026 09:00 · gecikmeli

Gün Aralığı
201,32 – 205,89
Hacim (adet)
2,21 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
22.10.2025261,00261,06254,94255,56-%1,811,59 milyon
21.10.2025261,29262,20258,33260,28-%0,77916.000
20.10.2025262,22262,95260,37262,29%0,361,34 milyon
17.10.2025259,23263,00258,22261,35%0,821,00 milyon
16.10.2025262,72264,34257,54259,23-%0,871,33 milyon
15.10.2025259,42264,79259,38261,50%1,471,33 milyon
14.10.2025256,99260,73254,55257,72%0,41900.000
13.10.2025253,30257,42251,50256,68%1,87931.200
10.10.2025256,09258,14250,95251,97-%1,841,35 milyon
09.10.2025259,34259,38255,86256,69-%0,53923.300
08.10.2025261,11262,19255,57258,07-%0,931,33 milyon
07.10.2025257,50261,09257,50260,50%1,371,38 milyon
06.10.2025258,65259,96256,10256,98-%0,271,40 milyon
03.10.2025256,67261,09255,51257,68%0,291,73 milyon
02.10.2025255,40257,33252,55256,94%0,601,37 milyon
01.10.2025256,69258,42253,20255,40-%1,151,63 milyon
30.09.2025259,70261,15256,16258,36-%0,621,99 milyon
29.09.2025257,57261,47254,55259,96%1,502,67 milyon
26.09.2025246,32258,10245,49256,12%4,493,48 milyon
25.09.2025244,09246,13242,62245,11%0,411,19 milyon
24.09.2025253,06253,06239,46244,12-%2,852,08 milyon
23.09.2025251,64254,12250,84251,28-%0,141,57 milyon
22.09.2025249,39255,33249,39251,64%0,311,61 milyon
19.09.2025251,96252,40247,81250,85%0,443,62 milyon
18.09.2025251,09252,61249,11249,74-%0,312,17 milyon
17.09.2025248,00251,20245,70250,52%1,131,69 milyon
16.09.2025247,54250,96246,72247,73%0,191,76 milyon
15.09.2025246,25250,25245,92247,25%0,401,33 milyon
12.09.2025245,97248,30244,03246,26-%0,111,00 milyon
11.09.2025246,07248,00244,89246,54%1,02976.800
10.09.2025248,58248,58243,46244,04-%1,541,12 milyon
09.09.2025249,28250,00247,27247,86-%0,37997.500
08.09.2025241,78250,45241,40248,78%3,802,21 milyon
05.09.2025242,00242,69236,94239,68-%0,40979.400
04.09.2025238,53240,84237,37240,65%0,75915.400
03.09.2025241,00242,30237,03238,86-%0,871,21 milyon
02.09.2025231,16241,08229,33240,95%3,291,86 milyon
29.08.2025234,28235,99232,61233,27-%0,69989.000
28.08.2025230,64235,03230,64234,90%1,241,13 milyon
27.08.2025230,52232,34228,75232,03%0,521,03 milyon
26.08.2025231,36233,55230,33230,82-%0,442,17 milyon
25.08.2025228,67232,99228,50231,83%1,221,19 milyon
22.08.2025228,67230,07226,75229,03%0,511,09 milyon
21.08.2025227,47228,79226,28227,87-%0,35950.500
20.08.2025227,38229,45225,54228,67%0,141,33 milyon
19.08.2025232,10232,45227,75228,36-%1,801,37 milyon
18.08.2025233,47235,60231,52232,55%0,161,43 milyon
15.08.2025233,65233,65229,59232,18-%0,421,38 milyon
14.08.2025235,30238,39232,20233,16-%1,261,69 milyon
13.08.2025233,29236,24230,70236,14%1,542,11 milyon
12.08.2025224,44232,78224,20232,56%4,442,44 milyon
11.08.2025219,36226,57218,40222,67%2,443,19 milyon
08.08.2025237,52239,14216,34217,37-%4,035,62 milyon
07.08.2025227,75228,51222,38226,49-%0,322,27 milyon
06.08.2025226,66227,67224,00227,21%0,571,54 milyon
05.08.2025226,18227,99225,41225,92-%0,031,40 milyon
04.08.2025222,84226,39221,62225,99%2,451,88 milyon
01.08.2025222,82222,82219,07220,58-%0,971,40 milyon
31.07.2025224,62225,31222,30222,73-%0,481,64 milyon
30.07.2025224,05225,92223,05223,81-%0,081,51 milyon

Yabancı HisselerABDTeknolojiUSD