15 dk gecikmeli
ASELS 341,75 -%2,01ASTOR 188,80 %2,11AKBNK 67,70 -%2,24YKBNK 35,32 -%3,50TUPRS 387,75 %2,11THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,40 %0,38BIMAS 396,50 %0,57TRALT 41,50 %0,39GENIL 4,03 %4,13CITAS 133,50 %5,04KTLEV 6,40 -%3,32KARCL 47,70 %9,96GARAN 127,80 -%1,62SASA 1,86 %0,54SAHOL 87,15 -%0,51EREGL 36,24 -%0,77EKGYO 19,40 -%1,02KLRHO 13,59 -%9,28VAKBN 33,50 -%0,53KRDMD 42,24 -%1,58TKFEN 268,00 %0,00PETKM 20,38 %1,39
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
2026-14,0-4,0-6,68,24,911,5-2,8-9,6-5,6-1,7——-%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
02.05.2025214,45224,72211,00219,50-%6,668,97 milyon
01.05.2025234,12238,00233,42235,17%0,792,18 milyon
30.04.2025227,00234,09225,40233,32%1,132,23 milyon
29.04.2025225,20231,23225,20230,71%2,291,62 milyon
28.04.2025227,25229,00223,59225,55%0,082,07 milyon
25.04.2025222,65225,49222,28225,38%1,211,53 milyon
24.04.2025213,80224,58213,30222,69%4,402,97 milyon
23.04.2025212,07215,97211,00213,30%1,591,71 milyon
22.04.2025208,13211,75207,07209,97%2,341,49 milyon
21.04.2025210,84211,34202,41205,16-%3,581,74 milyon
17.04.2025213,67214,80211,46212,77%0,651,06 milyon
16.04.2025213,80215,85209,17211,40-%1,491,23 milyon
15.04.2025212,75215,35211,95214,60%0,771,27 milyon
14.04.2025214,00216,00210,99212,95%0,411,22 milyon
11.04.2025204,83212,85202,26212,07%3,752,65 milyon
10.04.2025205,01206,36196,65204,41-%1,792,26 milyon
09.04.2025194,34209,39194,12208,13%6,052,82 milyon
08.04.2025201,61205,21193,11196,25-%0,652,23 milyon
07.04.2025190,92201,13188,56197,53%1,523,61 milyon
04.04.2025205,10208,33194,18194,58-%6,873,68 milyon
03.04.2025205,46211,50204,94208,93-%1,032,32 milyon
02.04.2025207,88212,72207,00211,10%0,461,60 milyon
01.04.2025205,23210,57204,70210,13%1,391,65 milyon
31.03.2025207,40207,89200,66207,25-%1,532,69 milyon
28.03.2025214,28215,52209,32210,47-%1,781,44 milyon
27.03.2025215,77216,70213,63214,29-%0,741,13 milyon
26.03.2025217,00220,93211,95215,89-%0,951,95 milyon
25.03.2025213,66218,56211,57217,95%2,081,36 milyon
24.03.2025217,15217,18211,89213,51%0,021,45 milyon
21.03.2025207,51215,00204,21213,47%1,833,63 milyon
20.03.2025206,93211,46206,90209,63%0,371,33 milyon
19.03.2025204,00210,71203,48208,86%2,221,38 milyon
18.03.2025205,96206,36203,70204,32-%1,061,07 milyon
17.03.2025203,82207,71203,06206,50%0,941,90 milyon
14.03.2025205,67206,32201,84204,57%0,461,37 milyon
13.03.2025204,48206,20201,93203,63-%0,831,26 milyon
12.03.2025204,48206,72203,49205,33%0,751,41 milyon
11.03.2025202,04206,02201,77203,80%0,931,54 milyon
10.03.2025200,98202,47197,00201,93-%1,171,88 milyon
07.03.2025206,76207,45198,71204,33-%1,701,89 milyon
06.03.2025214,20216,46207,33207,87-%3,232,27 milyon
05.03.2025208,10215,27208,10214,81%3,001,75 milyon
04.03.2025207,98209,09202,01208,55%0,242,11 milyon
03.03.2025212,89214,50207,78208,05-%1,851,78 milyon
28.02.2025208,72212,10206,71211,98%1,811,86 milyon
27.02.2025209,85211,37207,63208,21-%0,431,12 milyon
26.02.2025208,81210,28207,46209,11%0,581,28 milyon
25.02.2025210,48210,68206,07207,91-%1,941,92 milyon
24.02.2025213,21213,70207,28212,02%0,171,21 milyon
21.02.2025216,00216,53210,66211,65-%1,671,44 milyon
20.02.2025215,18215,33209,04215,24%0,031,65 milyon
19.02.2025218,59218,75212,46215,18-%0,551,58 milyon
18.02.2025208,64216,52208,41216,38%3,652,46 milyon
14.02.2025210,23212,59208,55208,76-%0,631,45 milyon
13.02.2025209,18210,58207,83210,09%0,441,34 milyon
12.02.2025207,43210,11206,56209,18-%0,361,16 milyon
11.02.2025212,27214,04208,38209,94-%1,211,78 milyon
10.02.2025210,01215,84206,28212,51%1,793,45 milyon
07.02.2025198,00212,88195,97208,77%14,036,80 milyon
06.02.2025184,08184,53181,86183,08-%1,002,78 milyon

Yabancı HisselerABDTeknolojiUSD