15 dk gecikmeli
ASELS 341,75 -%2,01AKBNK 68,00 -%1,81TUPRS 393,50 %3,62YKBNK 35,58 -%2,79ASTOR 188,00 %1,68THYAO 283,50 -%0,96ISCTR 12,84 -%1,00KCHOL 212,50 %1,38BIMAS 397,00 %0,70TRALT 41,76 %1,02GENIL 3,93 %1,55SAHOL 88,25 %0,74CITAS 131,30 %3,30GARAN 128,60 -%1,00KTLEV 6,57 -%0,76SASA 1,86 %0,54EKGYO 19,38 -%1,12EREGL 36,36 -%0,44KARCL 47,70 %9,96KRDMD 42,22 -%1,63TCELL 100,40 %1,01PETKM 20,46 %1,79KLRHO 13,75 -%8,21VAKBN 33,72 %0,12
TTWO logo

TTWO hisse senedi

Take-Two Interactive Software, Inc.

ABDTeknoloji

204,01USD

0,00 (%0,00)

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
06.11.2024166,49169,04165,35166,62%1,583,09 milyon
05.11.2024163,65165,49162,80164,03%0,681,30 milyon
04.11.2024164,22164,70161,02162,93-%0,521,83 milyon
01.11.2024161,12164,40160,83163,78%1,271,46 milyon
31.10.2024162,75164,46161,28161,72-%0,721,41 milyon
30.10.2024162,20164,68160,62162,89%0,381,66 milyon
29.10.2024160,39163,54158,65162,28%0,951,60 milyon
28.10.2024162,00162,14160,01160,75-%0,641,40 milyon
25.10.2024162,40163,85161,15161,79%0,331,04 milyon
24.10.2024161,62163,07159,96161,26%0,161,22 milyon
23.10.2024160,00161,29159,23161,01%0,621,69 milyon
22.10.2024156,99160,31156,53160,02%2,001,70 milyon
21.10.2024154,47156,93154,13156,88%1,041,13 milyon
18.10.2024154,41155,80154,15155,27%0,31976.800
17.10.2024155,97156,53154,03154,79-%0,08816.400
16.10.2024155,89155,97154,28154,91-%0,73766.300
15.10.2024155,36157,51154,99156,05%0,401,31 milyon
14.10.2024155,51156,49154,69155,43%0,22725.100
11.10.2024153,06156,48153,06155,09%1,041,31 milyon
10.10.2024152,34154,04152,27153,49-%0,24912.100
09.10.2024153,00155,30152,76153,86%0,60880.000
08.10.2024152,27153,08151,32152,94%0,48757.000
07.10.2024151,43152,55150,45152,21%0,341,04 milyon
04.10.2024149,00152,12147,78151,69%2,731,77 milyon
03.10.2024149,91151,19146,76147,66-%2,451,46 milyon
02.10.2024150,32151,67148,93151,37%0,591,18 milyon
01.10.2024153,07153,07149,51150,48-%2,101,38 milyon
30.09.2024153,07154,85152,26153,71%0,431,34 milyon
27.09.2024152,49153,81152,20153,05%0,901,37 milyon
26.09.2024152,29152,50150,44151,69%0,611,49 milyon
25.09.2024150,65150,90149,66150,77-%0,09841.600
24.09.2024149,63151,11147,94150,90%0,781,19 milyon
23.09.2024149,58150,75148,06149,73%0,641,50 milyon
20.09.2024152,52152,94147,23148,78-%3,185,62 milyon
19.09.2024156,22158,11153,52153,66%0,221,97 milyon
18.09.2024152,95155,16151,43153,33%0,411,45 milyon
17.09.2024152,48155,83151,04152,71%0,171,53 milyon
16.09.2024152,45153,05150,91152,45%0,181,32 milyon
13.09.2024153,82154,90152,07152,18-%0,931,22 milyon
12.09.2024152,77154,76152,28153,61%0,831,19 milyon
11.09.2024153,77153,84150,19152,34-%1,621,72 milyon
10.09.2024157,10157,43153,98154,85-%0,94853.200
09.09.2024155,44156,42149,86156,32-%0,192,11 milyon
06.09.2024157,76159,43156,52156,61-%0,291,25 milyon
05.09.2024158,60159,06156,78157,06-%0,621,02 milyon
04.09.2024155,63159,13155,63158,04%1,37990.100
03.09.2024160,75161,48154,62155,90-%3,591,58 milyon
30.08.2024161,06162,12160,43161,71%0,751,21 milyon
29.08.2024160,48162,98160,16160,50%0,94929.600
28.08.2024160,89161,15158,13159,00-%1,111,15 milyon
27.08.2024160,31161,92160,16160,78%0,25783.900
26.08.2024159,94161,20159,71160,38%0,62805.600
23.08.2024160,20160,90158,80159,39%0,431,08 milyon
22.08.2024160,00161,82158,52158,70-%0,861,22 milyon
21.08.2024156,62161,37156,49160,07%3,401,85 milyon
20.08.2024150,73155,64149,98154,81%2,862,75 milyon
19.08.2024150,00150,86148,60150,50%0,371,08 milyon
16.08.2024146,46151,10146,39149,94%2,431,90 milyon
15.08.2024145,90148,05145,50146,38%1,011,13 milyon
14.08.2024144,63145,91143,17144,91%0,02954.200

Yabancı HisselerABDTeknolojiUSD