Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Activision Blizzard, Inc. logosu
ATVI
Activision Blizzard, Inc.
23:00:01
94.42 $
0.0000 (%0.00)
Önceki Kapanış: 94.47
Düşük₺94.305
Yüksek₺94.54
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ATVI: Activision Blizzard, Inc. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,9679
KAPANIŞ 0,9676

En Düşük

DÜŞÜK 0,4479

En Yüksek

YÜKSEK 1,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20001,311,381,171,37
04.01.20001,341,351,191,33
05.01.20001,321,361,311,33
06.01.20001,321,331,31,31
07.01.20001,321,351,291,34
10.01.20001,351,421,321,41
11.01.20001,421,521,411,47
12.01.20001,441,441,361,41
13.01.20001,411,441,381,43
14.01.20001,411,431,391,41
18.01.20001,421,451,411,42
19.01.20001,431,431,391,4
20.01.20001,391,421,31,32
21.01.20001,321,321,241,26
24.01.20001,251,271,231,25
25.01.20001,261,261,131,21
26.01.20001,231,381,211,32
27.01.20001,441,471,351,43
28.01.20001,41,421,341,36
31.01.20001,381,391,291,3
01.02.20001,321,461,311,41
02.02.20001,421,471,381,45
03.02.20001,451,471,431,46
04.02.20001,461,461,251,31
07.02.20001,261,281,241,25
08.02.20001,261,271,191,23
09.02.20001,231,241,21,21
10.02.20001,241,241,21,2
11.02.20001,231,251,211,24
14.02.20001,241,251,191,2
15.02.20001,211,211,171,17
16.02.20001,21,221,171,17
17.02.20001,21,211,171,17
18.02.20001,191,211,051,13
22.02.20001,131,151,091,11
23.02.20001,131,131,071,09
24.02.20001,11,11,061,09
25.02.20001,11,11,051,06
28.02.20001,061,071,041,05
29.02.20001,041,071,041,06
01.03.20001,071,251,061,21
02.03.20001,231,251,181,21
03.03.20001,211,261,181,23
06.03.20001,251,251,191,2
07.03.20001,211,231,11,15
08.03.20001,151,151,11,1
09.03.20001,131,21,121,2
10.03.20001,21,231,191,19
13.03.20001,211,211,131,13
14.03.20001,151,171,081,16
15.03.20001,171,171,071,08
16.03.20001,151,151,081,08
17.03.20001,071,141,071,09
20.03.20001,11,181,11,13
21.03.20001,151,171,11,12
22.03.20001,141,161,111,11
23.03.20001,111,131,051,07
24.03.20001,081,141,061,14
27.03.20001,111,141,091,09
28.03.20001,11,131,091,1
29.03.20001,11,131,061,09
30.03.20001,081,081,071,07
31.03.20001,081,080,96881,01
03.04.20001,011,010,88540,9271
04.04.20000,92710,92710,85420,8854
05.04.20000,86460,93750,8490,8906
06.04.20000,89580,94790,89060,9219
07.04.20000,91670,92190,63540,6719
10.04.20000,73960,73960,66670,6719
11.04.20000,67190,67710,56250,5859
12.04.20000,5990,60940,5260,5781
13.04.20000,58850,59380,56770,5729
14.04.20000,55730,56250,53130,5417
17.04.20000,54170,54690,48960,5313
18.04.20000,5260,54690,50,526
19.04.20000,55210,55730,51560,5182
20.04.20000,52080,55730,52080,5573
24.04.20000,55210,56250,5260,5469
25.04.20000,55730,58330,52080,5755
26.04.20000,58850,60940,55470,556
27.04.20000,56250,56510,55210,5625
28.04.20000,58070,58330,51040,5208
01.05.20000,54170,58070,52080,5208
02.05.20000,54690,59380,53650,5677
03.05.20000,54950,56250,53910,5495
04.05.20000,55210,57810,55210,5755
05.05.20000,57290,6250,55730,6146
08.05.20000,63020,67710,6250,625
09.05.20000,63020,65630,58850,6068
10.05.20000,47920,52080,45830,5104
11.05.20000,5130,56250,50,5625
12.05.20000,54690,59380,54170,5729
15.05.20000,58330,6120,55730,6081
16.05.20000,60420,60940,57290,5938
17.05.20000,57810,58330,55210,5833
18.05.20000,58330,58850,54690,5573
19.05.20000,54170,56770,54170,5625
22.05.20000,56250,56510,50260,5104
23.05.20000,5130,5260,5130,5234
24.05.20000,52340,54170,50520,5417
25.05.20000,54690,55210,51560,526
26.05.20000,52340,54170,49480,5104
30.05.20000,51040,53650,51040,5313
31.05.20000,53390,53390,51040,5156
01.06.20000,51560,52340,5130,5156
02.06.20000,52870,58850,51040,5885
05.06.20000,56250,58330,49480,5729
06.06.20000,56250,56250,54170,5573
07.06.20000,5430,55470,54170,5521
08.06.20000,55210,55730,51820,5573
09.06.20000,55210,55730,54170,5469
12.06.20000,54950,55210,52340,526
13.06.20000,52870,55730,51040,5169
14.06.20000,53130,53130,51560,5182
15.06.20000,52080,52870,5130,5156
16.06.20000,52870,53130,49480,5104
19.06.20000,50520,52080,49740,5208
20.06.20000,50,51040,49740,5104
21.06.20000,50520,51560,50,5078
22.06.20000,50520,50780,49740,5026
23.06.20000,50,50260,44790,4896
26.06.20000,49480,52080,48960,5208
27.06.20000,50520,5260,49740,5208
28.06.20000,52210,52870,50260,5052
29.06.20000,50260,50260,45830,4714
30.06.20000,47140,56250,46880,5417
03.07.20000,54170,54690,53130,5365
05.07.20000,54170,55210,52870,5313
06.07.20000,53650,57810,5260,5417
07.07.20000,53650,60160,53390,6016
10.07.20000,58850,66670,57810,6563
11.07.20000,66150,66670,58850,6198
12.07.20000,61980,66150,61980,6615
13.07.20000,64580,66670,6250,6458
14.07.20000,66410,71880,65630,7031
17.07.20000,7240,75520,69270,7292
18.07.20000,74480,76560,70310,7448
19.07.20000,74480,75520,66670,7083
20.07.20000,69530,76560,69270,7188
21.07.20000,7240,7240,68490,7031
24.07.20000,71880,71880,69270,6979
25.07.20000,69790,70050,68230,6927
26.07.20000,68230,69790,6510,6875
27.07.20000,68490,73960,68490,7214
28.07.20000,72660,72920,69790,7083
31.07.20000,70830,750,70050,7292
01.08.20000,71880,73960,68750,7344
02.08.20000,73960,750,71350,7396
03.08.20000,750,86980,71880,849
04.08.20000,85940,92710,85420,875
07.08.20000,89580,92710,86460,9167
08.08.20000,91670,93750,91150,9219
09.08.20000,92191,090,92191,08
10.08.20001,021,040,93750,9792
11.08.20000,97920,99480,95830,9948
14.08.200011,050,95831,03
15.08.20001,031,061,011,05
16.08.20001,041,081,021,06
17.08.20001,071,11,061,09
18.08.20001,081,091,061,08
21.08.20001,081,081,021,07
22.08.20001,051,111,051,1
23.08.20001,091,171,091,16
24.08.20001,131,171,111,15
25.08.20001,161,171,131,17
28.08.20001,141,171,141,16
29.08.20001,161,171,141,15
30.08.20001,151,171,151,15
31.08.20001,151,171,151,17
01.09.20001,171,171,161,16
05.09.20001,161,171,141,16
06.09.20001,161,161,151,15
07.09.20001,151,171,151,16
08.09.20001,161,231,161,21
11.09.20001,221,251,21,25
12.09.20001,251,291,241,26
13.09.20001,271,31,231,23
14.09.20001,241,281,231,24
15.09.20001,271,281,141,22
18.09.20001,21,221,141,18
19.09.20001,171,181,151,16
20.09.20001,161,211,111,21
21.09.20001,211,231,141,21
22.09.20001,191,241,151,22
25.09.20001,21,221,171,21
26.09.20001,21,221,171,22
27.09.20001,211,240,98961,05
28.09.20001,081,231,081,17
29.09.20001,171,251,131,25
02.10.20001,221,241,141,16
03.10.20001,181,241,151,2
04.10.20001,191,241,191,24
05.10.20001,231,261,211,25
06.10.20001,251,271,191,24
09.10.20001,231,251,191,23
10.10.20001,241,241,21,2
11.10.20001,21,211,191,19
12.10.20001,191,21,131,13
13.10.20001,141,261,121,24
16.10.20001,221,241,211,22
17.10.20001,221,221,131,16
18.10.20001,121,21,061,19
19.10.20001,191,221,181,21
20.10.20001,211,221,21,2
23.10.20001,21,241,21,24
24.10.20001,271,271,131,19
25.10.20001,181,181,131,15
26.10.20001,131,171,051,15
27.10.20001,161,211,11,13
30.10.20001,141,211,131,21
31.10.20001,211,211,141,15
01.11.20001,151,161,071,14
02.11.20001,161,21,11,13
03.11.20001,121,151,081,08
06.11.20001,131,171,111,15
07.11.20001,131,151,131,15
08.11.20001,11,151,051,11
09.11.20001,11,131,051,13
10.11.20001,061,131,031,06
13.11.20001,031,040,93231,03
14.11.20001,031,081,011,08
15.11.20001,051,081,021,06
16.11.20001,071,071,031,07
17.11.20001,051,061,031,04
20.11.20001,021,020,97920,9948
21.11.20000,98441,010,95310,9844
22.11.20000,96880,96880,92710,9271
24.11.20000,92710,97920,92190,9479
27.11.20000,9740,9740,93750,974
28.11.20000,9311,080,9011,01
29.11.20000,97920,99480,91150,9271
30.11.20000,92190,92190,85940,8646
01.12.20000,89711,010,89061,01
04.12.20000,99480,99480,92710,9375
05.12.20000,979210,93750,9583
06.12.20000,95570,97920,94270,9688
07.12.20000,95440,98960,94790,9531
08.12.20000,970110,96880,9844
11.12.20000,98961,050,98961,04
12.12.20001,041,061,041,04
13.12.20001,041,081,041,07
14.12.20001,071,121,011,04
15.12.20001,041,051,021,04
18.12.20001,041,051,041,04
19.12.20001,041,071,041,05
20.12.20001,051,181,051,17
21.12.20001,171,181,071,16
22.12.20001,161,231,141,22
26.12.20001,21,251,21,24
27.12.20001,211,251,211,25
28.12.20001,231,261,231,24
29.12.20001,231,271,231,26