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

2003 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2651
KAPANIŞ 2,2709

En Düşük

DÜŞÜK 1,63

En Yüksek

YÜKSEK 3,5813
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20031,861,951,861,94
03.01.20031,951,951,841,86
06.01.20031,871,891,851,85
07.01.20031,851,881,821,83
08.01.20031,871,871,761,77
09.01.20031,811,851,751,83
10.01.20031,781,931,781,88
13.01.20031,91,931,851,91
14.01.20031,941,951,861,9
15.01.20031,881,911,851,9
16.01.20031,891,91,781,81
17.01.20031,781,811,731,76
21.01.20031,771,831,761,8
22.01.20031,791,791,731,75
23.01.20031,631,741,631,73
24.01.20031,71,721,691,71
27.01.20031,741,791,711,73
28.01.20031,751,781,731,75
29.01.20031,741,841,721,81
30.01.20031,871,971,791,8
31.01.20031,791,831,751,82
03.02.20031,861,881,791,83
04.02.20031,831,861,811,82
05.02.20031,831,851,791,79
06.02.20031,81,821,781,79
07.02.20031,81,811,761,79
10.02.20031,791,811,761,79
11.02.20031,81,81,781,78
12.02.20031,741,791,721,75
13.02.20031,751,771,721,74
14.02.20031,741,861,731,81
18.02.20031,811,881,791,88
19.02.20031,881,911,821,88
20.02.20031,821,851,81,83
21.02.20031,751,881,741,88
24.02.20031,881,881,811,82
25.02.20031,811,861,761,82
26.02.20031,821,841,791,79
27.02.20031,831,841,771,82
28.02.20031,841,881,841,86
03.03.20031,841,871,811,84
04.03.20031,831,841,811,83
05.03.20031,811,821,81,81
06.03.20031,811,881,811,85
07.03.20031,841,911,821,87
10.03.20031,851,871,831,84
11.03.20031,851,871,831,84
12.03.20031,841,861,821,85
13.03.20031,861,881,831,84
14.03.20031,841,861,821,83
17.03.20031,811,921,81,91
18.03.20031,911,921,841,86
19.03.20031,851,881,841,84
20.03.20031,821,881,821,87
21.03.20031,891,911,851,87
24.03.20031,821,881,811,81
25.03.20031,781,851,781,84
26.03.20031,831,861,831,84
27.03.20031,821,871,821,84
28.03.20031,841,861,831,84
31.03.20031,821,821,781,81
01.04.20031,811,831,771,81
02.04.20031,831,861,821,83
03.04.20031,831,841,781,8
04.04.20031,81,811,771,79
07.04.20031,831,831,761,78
08.04.20031,781,781,731,76
09.04.20031,761,781,731,73
10.04.20031,731,751,711,73
11.04.20031,731,741,691,71
14.04.20031,711,781,711,76
15.04.20031,761,761,741,74
16.04.20031,751,781,731,76
17.04.20031,761,81,731,8
21.04.20031,791,811,761,8
22.04.20031,811,921,81,89
23.04.20031,881,981,871,95
24.04.20031,971,981,911,95
25.04.20031,961,961,911,93
28.04.20031,911,981,881,97
29.04.20031,961,961,891,91
30.04.20031,911,951,91,91
01.05.20031,921,991,911,96
02.05.20031,962,031,962,01
05.05.20032,122,162,072,1
06.05.20032,192,282,152,21
07.05.20032,262,32,182,26
08.05.20032,242,32,182,2
09.05.20032,232,232,082,11
12.05.20032,112,152,092,11
13.05.20032,112,142,082,11
14.05.20032,12,142,12,11
15.05.20032,132,152,092,11
16.05.20032,112,122,072,08
19.05.20032,012,021,961,99
20.05.20031,982,011,961,97
21.05.20031,992,011,971,99
22.05.20031,992,011,982
23.05.20032,012,0322,02
27.05.20032,012,0622,06
28.05.20032,072,092,042,08
29.05.20032,072,12,042,07
30.05.20032,062,122,062,12
02.06.20032,132,172,112,11
03.06.20032,112,142,072,13
04.06.20032,142,212,132,19
05.06.20032,192,242,182,24
06.06.20032,262,392,232,26
09.06.20032,282,32,162,19
10.06.20032,222,252,172,24
11.06.20032,242,32,212,3
12.06.20032,272,312,252,3
13.06.20032,312,332,282,29
16.06.20032,322,342,252,33
17.06.20032,382,532,352,44
18.06.20032,432,482,372,45
19.06.20032,452,462,352,38
20.06.20032,372,432,372,4
23.06.20032,362,392,292,32
24.06.20032,312,352,272,29
25.06.20032,32,42,292,39
26.06.20032,42,452,392,43
27.06.20032,442,472,422,44
30.06.20032,432,472,412,41
01.07.20032,412,422,372,42
02.07.20032,422,462,42,41
03.07.20032,412,462,42,41
07.07.20032,432,492,422,48
08.07.20032,462,512,462,5
09.07.20032,492,512,462,5
10.07.20032,422,512,422,48
11.07.20032,472,52,422,46
14.07.20032,472,492,42,44
15.07.20032,462,482,432,44
16.07.20032,442,492,392,43
17.07.20032,42,42,322,33
18.07.20032,32,382,32,34
21.07.20032,162,272,12,12
22.07.20032,172,252,132,22
23.07.20032,12,192,032,13
24.07.20032,152,282,122,19
25.07.20032,22,212,132,19
28.07.20032,22,252,172,22
29.07.20032,222,252,182,22
30.07.20032,242,252,182,18
31.07.20032,22,252,182,21
01.08.20032,212,222,152,19
04.08.20032,192,222,132,18
05.08.20032,182,192,132,14
06.08.20032,142,182,112,14
07.08.20032,122,152,112,11
08.08.20032,12,132,12,1
11.08.20032,112,152,092,13
12.08.20032,132,142,12,14
13.08.20032,132,162,122,13
14.08.20032,142,172,132,17
15.08.20032,172,212,162,18
18.08.20032,212,372,212,29
19.08.20032,32,352,232,34
20.08.20032,32,332,282,31
21.08.20032,282,352,282,31
22.08.20032,322,382,32,34
25.08.20032,362,372,342,36
26.08.20032,332,382,32,37
27.08.20032,372,392,352,38
28.08.20032,382,392,352,37
29.08.20032,372,452,372,42
02.09.20032,422,52,412,48
03.09.20032,532,652,52,53
04.09.20032,522,532,442,49
05.09.20032,482,542,442,45
08.09.20032,472,592,472,56
09.09.20032,612,692,562,61
10.09.20032,60252,62312,51632,5181
11.09.20032,52942,53692,45632,4881
12.09.20032,3252,39442,29692,3493
15.09.20032,31572,37572,31572,37
16.09.20032,37942,40572,34372,3719
17.09.20032,41132,42252,37192,3998
18.09.20032,40942,41312,30252,3437
19.09.20032,34192,36632,24632,2669
22.09.20032,24062,25372,19572,2313
23.09.20032,26872,29692,19752,25
24.09.20032,27442,34572,25752,265
25.09.20032,28942,29132,14692,1487
26.09.20032,1452,20132,1452,1487
29.09.20032,15812,24632,15812,2369
30.09.20032,23482,27252,19942,2444
01.10.20032,24062,34372,16942,3343
02.10.20032,33252,34572,2952,3419
03.10.20032,36252,39632,33072,37
06.10.20032,34572,45812,34572,445
07.10.20032,41692,54072,41692,4975
08.10.20032,50482,51252,42632,4525
09.10.20032,5052,51072,45252,475
10.10.20032,4452,5052,4452,4937
13.10.20032,49942,55212,47692,5463
14.10.20032,552,63632,54632,625
15.10.20032,65692,67192,57442,5781
16.10.20032,582,642,56872,6156
17.10.20032,61942,64192,552,5537
20.10.20032,56692,59872,53872,5687
21.10.20032,54632,66252,52192,6363
22.10.20032,552,60812,48632,535
23.10.20032,44692,57632,37192,5294
24.10.20032,5052,54632,48442,5163
27.10.20032,53132,612,50872,5087
28.10.20032,55192,60632,50132,5894
29.10.20032,59312,66442,53872,6437
30.10.20032,64752,81632,642,7787
31.10.20033,02253,0452,82932,8293
03.11.20032,76552,87632,75632,8725
04.11.20032,85942,90632,81252,8725
05.11.20032,81442,91572,81072,8369
06.11.20032,84812,87072,79192,805
07.11.20032,85752,99442,84812,9194
10.11.20032,87252,93632,82932,9157
11.11.20032,86312,94372,86312,9269
12.11.20032,93633,11062,92873,0994
13.11.20033,04693,08252,96253,0187
14.11.20033,00193,07312,91572,9231
17.11.20032,89872,90632,82572,8707
18.11.20032,84812,85942,72072,73
19.11.20032,70372,81252,69072,7863
20.11.20032,74692,96632,73942,8444
21.11.20032,85752,88752,8352,8594
24.11.20032,87072,91572,83312,895
25.11.20032,89332,94192,852,8669
26.11.20032,90072,9252,85752,8687
28.11.20032,87252,88572,85572,8819
01.12.20032,91572,97192,89692,9344
02.12.20032,91572,942,83132,8313
03.12.20032,852,87812,79372,805
04.12.20032,85942,95132,80312,9381
05.12.20032,94372,95132,85942,9269
08.12.20032,91372,9552,86872,9063
09.12.20032,92312,93442,7452,7507
10.12.20032,76572,88572,73752,8013
11.12.20032,79572,83872,78252,8369
12.12.20032,84072,94372,84072,9381
15.12.20032,97943,00572,79752,82
16.12.20032,9253,18752,91193,09
17.12.20033,08073,10873,00573,0769
18.12.20033,3453,56253,29813,5625
19.12.20033,53253,55313,28133,4575
22.12.20033,45373,45943,35073,4313
23.12.20033,42373,49873,40133,4913
24.12.20033,47443,55313,46313,51
26.12.20033,4953,543,46873,4969
29.12.20033,48943,55693,47443,5157
30.12.20033,5253,58133,44073,4557
31.12.20033,47813,53633,41253,4144