15 dk gecikmeli
ASELS 342,50 -%1,79AKBNK 67,45 -%2,60ASTOR 187,60 %1,46YKBNK 35,30 -%3,55TUPRS 389,50 %2,57THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,50 %0,43BIMAS 396,75 %0,63TRALT 41,48 %0,34GENIL 3,90 %0,78CITAS 133,10 %4,72KTLEV 6,35 -%4,08GARAN 127,90 -%1,54SAHOL 87,25 -%0,40SASA 1,86 %0,54KARCL 47,70 %9,96EKGYO 19,26 -%1,73EREGL 36,24 -%0,77KRDMD 42,32 -%1,40PETKM 20,38 %1,39KLRHO 13,51 -%9,81TCELL 99,15 -%0,25VAKBN 33,50 -%0,53
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
05.02.2025185,10186,17182,92184,92%0,751,70 milyon
04.02.2025186,14186,61182,66183,54-%1,361,66 milyon
03.02.2025184,62187,59182,89186,07%0,301,74 milyon
31.01.2025190,07190,93185,39185,51-%2,991,68 milyon
30.01.2025190,91192,50189,88191,23%0,601,21 milyon
29.01.2025186,92191,61186,92190,09%1,581,43 milyon
28.01.2025186,85189,70185,73187,14-%0,391,62 milyon
27.01.2025185,05190,58184,18187,87%1,282,34 milyon
24.01.2025184,00185,63182,57185,49%0,911,64 milyon
23.01.2025183,28184,69179,61183,82-%2,222,07 milyon
22.01.2025185,36188,18183,54187,99%1,541,55 milyon
21.01.2025187,55189,04184,43185,14-%0,681,61 milyon
17.01.2025186,95186,95184,82186,41%1,661,44 milyon
16.01.2025182,27184,46181,26183,37%1,131,28 milyon
15.01.2025183,40183,80179,58181,32%0,721,33 milyon
14.01.2025178,91181,53178,65180,03%0,71876.200
13.01.2025178,61179,98177,93178,76%0,08957.500
10.01.2025181,90182,88177,35178,61-%2,791,42 milyon
08.01.2025181,59183,91180,17183,74%1,091,98 milyon
07.01.2025188,09188,71180,88181,75-%3,832,25 milyon
06.01.2025190,64192,14188,31188,98%0,121,23 milyon
03.01.2025184,60189,18184,20188,75%3,101,45 milyon
02.01.2025184,66185,10180,87183,07-%0,551,44 milyon
31.12.2024184,77185,77183,65184,08-%0,251,11 milyon
30.12.2024184,19185,93182,00184,54-%1,011,32 milyon
27.12.2024187,43188,36184,70186,43-%0,391,01 milyon
26.12.2024184,75187,56184,71187,16%0,95733.500
24.12.2024184,00185,82183,63185,39%1,18461.100
23.12.2024181,09183,37181,09183,22%0,691,20 milyon
20.12.2024180,00184,20179,00181,97%0,333,58 milyon
19.12.2024183,50184,49181,16181,38-%0,291,57 milyon
18.12.2024186,52188,40181,64181,90-%2,172,02 milyon
17.12.2024186,64187,32185,85185,93-%0,671,37 milyon
16.12.2024185,92188,78185,32187,18%0,921,85 milyon
13.12.2024188,30188,65184,70185,48-%2,191,33 milyon
12.12.2024189,33190,54188,27189,64-%0,43796.900
11.12.2024188,88191,26186,05190,46%2,751,49 milyon
10.12.2024186,71188,24184,71185,36-%1,351,15 milyon
09.12.2024188,97191,02187,67187,90-%0,951,42 milyon
06.12.2024190,36191,91188,17189,71-%0,171,50 milyon
05.12.2024189,35191,63188,00190,03%0,971,98 milyon
04.12.2024188,50188,88187,25188,20%0,071,43 milyon
03.12.2024187,40188,38186,94188,06%0,06926.700
02.12.2024188,36188,63187,00187,95-%0,231,26 milyon
29.11.2024186,21189,31186,21188,38%1,52679.600
27.11.2024188,23188,56185,35185,56-%1,221,24 milyon
26.11.2024188,19189,28187,14187,85%0,121,79 milyon
25.11.2024189,76190,43187,47187,62-%0,282,50 milyon
22.11.2024187,00188,45185,87188,15%0,841,08 milyon
21.11.2024187,31187,31184,91186,58%0,581,17 milyon
20.11.2024186,07186,75184,20185,50-%0,271,36 milyon
19.11.2024182,12186,30181,06186,01%1,681,54 milyon
18.11.2024178,14183,36177,09182,93%2,991,26 milyon
15.11.2024181,00181,00176,68177,62-%2,131,35 milyon
14.11.2024181,00182,35179,29181,48-%0,211,07 milyon
13.11.2024180,29182,62180,10181,87%0,731,07 milyon
12.11.2024178,66180,67177,17180,55%0,651,12 milyon
11.11.2024178,44180,51178,12179,39%0,842,13 milyon
08.11.2024179,17179,34173,20177,90-%0,712,23 milyon
07.11.2024174,00180,53171,40179,17%7,533,78 milyon

Yabancı HisselerABDTeknolojiUSD