15 dk gecikmeli
ASELS 343,25 -%1,58ASTOR 187,80 %1,57AKBNK 68,40 -%1,23TUPRS 387,00 %1,91YKBNK 35,98 -%1,69ISCTR 12,80 -%1,31THYAO 284,75 -%0,52BIMAS 399,50 %1,33GENIL 4,05 %4,65KCHOL 210,70 %0,52KARCL 47,70 %9,96TRALT 41,88 %1,31SASA 1,85 %0,00GARAN 128,50 -%1,08EREGL 36,34 -%0,49SAHOL 87,50 -%0,11KTLEV 6,35 -%4,08VAKBN 33,66 -%0,06KLRHO 13,90 -%7,21KRDMD 42,36 -%1,30CITAS 124,40 -%2,12TCELL 99,90 %0,50PETKM 20,34 %1,19TKFEN 276,25 %3,08
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
29.07.2025227,15227,36222,50223,98-%0,941,86 milyon
28.07.2025228,23228,66224,41226,10%0,601,42 milyon
25.07.2025226,00227,21223,04224,75-%0,441,90 milyon
24.07.2025228,18229,41225,33225,75-%1,301,61 milyon
23.07.2025230,45231,29227,87228,73-%1,011,33 milyon
22.07.2025232,13232,85229,10231,07-%0,241,78 milyon
21.07.2025232,08233,24230,06231,63%0,191,36 milyon
18.07.2025233,97234,95227,45231,18-%1,173,17 milyon
17.07.2025238,73238,96230,40233,92-%2,012,11 milyon
16.07.2025238,79239,60236,91238,73%0,431,66 milyon
15.07.2025237,80241,07236,20237,70-%0,322,20 milyon
14.07.2025234,00239,16233,50238,46%1,941,34 milyon
11.07.2025235,78236,53233,15233,92-%0,601,43 milyon
10.07.2025241,67242,53234,60235,33-%2,852,47 milyon
09.07.2025241,35243,18240,16242,23%0,691,37 milyon
08.07.2025242,53243,13239,51240,56-%0,811,08 milyon
07.07.2025240,64243,19239,84242,53%1,011,92 milyon
03.07.2025240,16240,99237,01240,11%0,251,01 milyon
02.07.2025239,93242,28238,82239,51-%0,251,64 milyon
01.07.2025242,43243,90238,11240,10-%1,131,93 milyon
30.06.2025242,68244,50237,31242,85%0,583,24 milyon
27.06.2025239,55241,91238,88241,44%0,884,58 milyon
26.06.2025241,38242,76238,66239,33-%0,961,67 milyon
25.06.2025243,47244,44240,81241,64-%0,581,53 milyon
24.06.2025242,37245,08240,62243,05%0,601,94 milyon
23.06.2025238,31241,96235,55241,59%1,351,72 milyon
20.06.2025240,09242,28236,98238,37-%0,053,45 milyon
18.06.2025237,70242,09235,67238,50%0,412,51 milyon
17.06.2025238,61239,56236,15237,52-%0,451,71 milyon
16.06.2025230,95240,44230,67238,60%3,642,22 milyon
13.06.2025232,93235,80229,59230,23-%1,802,01 milyon
12.06.2025234,12237,39233,61234,46-%0,121,44 milyon
11.06.2025234,33235,67232,24234,74-%0,071,28 milyon
10.06.2025233,47235,62231,90234,91%0,601,60 milyon
09.06.2025232,27234,33230,39233,50%0,341,43 milyon
06.06.2025232,98233,20230,47232,72%0,731,50 milyon
05.06.2025229,55232,78228,83231,03%0,812,34 milyon
04.06.2025229,52230,40227,20229,18-%0,201,76 milyon
03.06.2025227,00229,85224,00229,65%0,901,83 milyon
02.06.2025226,10227,63222,12227,60%0,582,47 milyon
30.05.2025225,40226,95224,26226,28%0,393,65 milyon
29.05.2025228,66228,66223,72225,39-%1,292,14 milyon
28.05.2025226,34229,88226,34228,33%0,912,08 milyon
27.05.2025226,00227,50224,00226,27%0,572,37 milyon
23.05.2025225,92226,16224,00224,99-%0,451,86 milyon
22.05.2025228,03228,40223,12226,01-%0,334,75 milyon
21.05.2025228,03231,64226,67226,76-%4,526,08 milyon
20.05.2025233,02237,62232,54237,50%1,211,73 milyon
19.05.2025226,74235,72225,45234,66%3,492,19 milyon
16.05.2025236,58240,78226,11226,74-%2,414,38 milyon
15.05.2025228,75233,76228,40232,34%1,243,08 milyon
14.05.2025225,71229,67224,89229,50%1,482,14 milyon
13.05.2025225,86228,30224,31226,16-%0,042,12 milyon
12.05.2025226,08227,89219,41226,25-%0,132,08 milyon
09.05.2025225,45227,49223,05226,55%0,491,52 milyon
08.05.2025227,11227,98224,39225,45-%0,391,77 milyon
07.05.2025232,11232,94225,34226,34-%2,372,79 milyon
06.05.2025223,51232,21222,24231,84%2,892,81 milyon
05.05.2025218,50225,82217,74225,32%2,652,83 milyon
02.05.2025214,45224,72211,00219,50-%6,668,97 milyon

Yabancı HisselerABDTeknolojiUSD