ATVI
Activision Blizzard, Inc.
23:00:01
94.42 $
0.0000 (%0.00)
Önceki Kapanış: 94.47
Düşük₺94.305
Yüksek₺94.54
ATVI: Activision Blizzard, Inc. Arşiv
2004 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,1489
KAPANIŞ 4,1478
En Düşük
DÜŞÜK 3,2007
En Yüksek
YÜKSEK 5,7656
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2004 | 3,4331 | 3,5794 | 3,4331 | 3,5231 |
| 05.01.2004 | 3,525 | 3,5644 | 3,4875 | 3,5025 |
| 06.01.2004 | 3,4987 | 3,5775 | 3,405 | 3,5194 |
| 07.01.2004 | 3,5587 | 3,6187 | 3,3975 | 3,45 |
| 08.01.2004 | 3,4913 | 3,5287 | 3,3825 | 3,465 |
| 09.01.2004 | 3,4481 | 3,54 | 3,3825 | 3,4313 |
| 12.01.2004 | 3,4257 | 3,4313 | 3,3563 | 3,3825 |
| 13.01.2004 | 3,3863 | 3,3881 | 3,2007 | 3,2607 |
| 14.01.2004 | 3,4875 | 3,6075 | 3,4013 | 3,5307 |
| 15.01.2004 | 3,5157 | 3,5757 | 3,4257 | 3,4537 |
| 16.01.2004 | 3,51 | 3,5587 | 3,4687 | 3,4857 |
| 20.01.2004 | 3,495 | 3,5963 | 3,4875 | 3,4969 |
| 21.01.2004 | 3,5231 | 3,555 | 3,4407 | 3,5007 |
| 22.01.2004 | 3,4969 | 3,5644 | 3,45 | 3,5044 |
| 23.01.2004 | 3,5175 | 3,5663 | 3,45 | 3,495 |
| 26.01.2004 | 3,4969 | 3,4969 | 3,3623 | 3,4331 |
| 27.01.2004 | 3,4237 | 3,4687 | 3,33 | 3,3675 |
| 28.01.2004 | 3,3731 | 3,6469 | 3,3 | 3,375 |
| 29.01.2004 | 3,6187 | 3,6281 | 3,3675 | 3,4669 |
| 30.01.2004 | 3,5157 | 3,5813 | 3,4725 | 3,5437 |
| 02.02.2004 | 3,5231 | 3,5719 | 3,48 | 3,555 |
| 03.02.2004 | 3,525 | 3,5794 | 3,5157 | 3,5475 |
| 04.02.2004 | 3,5531 | 3,555 | 3,42 | 3,4387 |
| 05.02.2004 | 3,4444 | 3,5494 | 3,4125 | 3,5175 |
| 06.02.2004 | 3,5494 | 3,705 | 3,5419 | 3,6825 |
| 09.02.2004 | 3,6962 | 3,7444 | 3,63 | 3,7013 |
| 10.02.2004 | 3,6469 | 3,7819 | 3,6413 | 3,75 |
| 11.02.2004 | 3,7725 | 3,8663 | 3,7557 | 3,8457 |
| 12.02.2004 | 3,8475 | 3,8625 | 3,7519 | 3,7763 |
| 13.02.2004 | 3,8681 | 3,9094 | 3,7519 | 3,8287 |
| 17.02.2004 | 3,9281 | 3,96 | 3,8569 | 3,9337 |
| 18.02.2004 | 3,975 | 4,0537 | 3,9413 | 3,9825 |
| 19.02.2004 | 4,0219 | 4,0781 | 3,93 | 3,9319 |
| 20.02.2004 | 3,9507 | 3,9675 | 3,8907 | 3,915 |
| 23.02.2004 | 3,9019 | 3,9544 | 3,7594 | 3,7781 |
| 24.02.2004 | 3,7594 | 3,9094 | 3,7594 | 3,8363 |
| 25.02.2004 | 3,87 | 3,9375 | 3,8494 | 3,9 |
| 26.02.2004 | 3,9 | 3,9469 | 3,8625 | 3,9169 |
| 27.02.2004 | 3,9337 | 3,9413 | 3,8681 | 3,9394 |
| 01.03.2004 | 3,9469 | 3,9747 | 3,8831 | 3,9713 |
| 02.03.2004 | 3,9507 | 4,0313 | 3,9113 | 3,9507 |
| 03.03.2004 | 3,9431 | 4,0407 | 3,9131 | 4,0313 |
| 04.03.2004 | 4,0069 | 4,0593 | 3,9563 | 4,0125 |
| 05.03.2004 | 3,9844 | 4,0519 | 3,9337 | 4,0181 |
| 08.03.2004 | 3,9919 | 4,0575 | 3,9113 | 3,9207 |
| 09.03.2004 | 3,9787 | 3,99 | 3,8419 | 3,9431 |
| 10.03.2004 | 3,9487 | 3,9937 | 3,8887 | 3,8944 |
| 11.03.2004 | 3,8625 | 3,8775 | 3,7181 | 3,7519 |
| 12.03.2004 | 3,7837 | 3,8681 | 3,75 | 3,825 |
| 15.03.2004 | 3,8025 | 3,8419 | 3,7331 | 3,7725 |
| 16.03.2004 | 3,8813 | 3,9487 | 3,7097 | 3,7744 |
| 17.03.2004 | 3,8222 | 3,9656 | 3,7885 | 3,9404 |
| 18.03.2004 | 3,8588 | 3,9404 | 3,7997 | 3,8672 |
| 19.03.2004 | 3,9319 | 3,9966 | 3,8279 | 3,9628 |
| 22.03.2004 | 3,9853 | 3,9853 | 3,7631 | 3,8672 |
| 23.03.2004 | 3,856 | 3,9713 | 3,8531 | 3,8869 |
| 24.03.2004 | 3,8925 | 3,9178 | 3,7885 | 3,8306 |
| 25.03.2004 | 4,0585 | 4,3594 | 3,9094 | 4,2581 |
| 26.03.2004 | 4,2581 | 4,3875 | 4,216 | 4,3031 |
| 29.03.2004 | 4,3313 | 4,4297 | 4,2891 | 4,3791 |
| 30.03.2004 | 4,2947 | 4,5 | 4,2581 | 4,4297 |
| 31.03.2004 | 4,5 | 4,5478 | 4,3566 | 4,4522 |
| 01.04.2004 | 4,4156 | 4,5169 | 4,3875 | 4,5056 |
| 02.04.2004 | 4,5478 | 4,6941 | 4,5197 | 4,5956 |
| 05.04.2004 | 4,6181 | 4,7081 | 4,576 | 4,6406 |
| 06.04.2004 | 4,5506 | 4,725 | 4,5506 | 4,7166 |
| 07.04.2004 | 4,7504 | 4,8065 | 4,5872 | 4,6575 |
| 08.04.2004 | 4,7504 | 4,7813 | 4,6631 | 4,6828 |
| 12.04.2004 | 4,7644 | 4,7672 | 4,6856 | 4,7222 |
| 13.04.2004 | 4,7531 | 4,7672 | 4,4916 | 4,5281 |
| 14.04.2004 | 4,4185 | 4,6687 | 4,41 | 4,5112 |
| 15.04.2004 | 4,5563 | 4,5563 | 4,2891 | 4,4185 |
| 16.04.2004 | 4,4269 | 4,5 | 4,32 | 4,4522 |
| 19.04.2004 | 4,4579 | 4,5281 | 4,3931 | 4,5056 |
| 20.04.2004 | 4,5506 | 4,5703 | 4,3706 | 4,3988 |
| 21.04.2004 | 4,4438 | 4,4494 | 4,2891 | 4,4156 |
| 22.04.2004 | 4,4381 | 4,5506 | 4,3819 | 4,5112 |
| 23.04.2004 | 4,6154 | 4,6238 | 4,4129 | 4,5112 |
| 26.04.2004 | 4,5141 | 4,5281 | 4,3172 | 4,3875 |
| 27.04.2004 | 4,3678 | 4,4185 | 4,2385 | 4,4016 |
| 28.04.2004 | 4,4016 | 4,4185 | 4,2891 | 4,3481 |
| 29.04.2004 | 4,3313 | 4,351 | 3,8672 | 4,0304 |
| 30.04.2004 | 4,2525 | 4,2975 | 4,1485 | 4,2385 |
| 03.05.2004 | 4,261 | 4,3622 | 4,2047 | 4,275 |
| 04.05.2004 | 4,2779 | 4,4241 | 4,2779 | 4,3566 |
| 05.05.2004 | 4,3566 | 4,4072 | 4,3004 | 4,3453 |
| 06.05.2004 | 4,3453 | 4,4831 | 4,216 | 4,41 |
| 07.05.2004 | 4,1794 | 4,3706 | 4,171 | 4,306 |
| 10.05.2004 | 4,306 | 4,3988 | 4,2188 | 4,3425 |
| 11.05.2004 | 4,3594 | 4,4156 | 4,054 | 4,2047 |
| 12.05.2004 | 4,1625 | 4,1879 | 3,9656 | 4,126 |
| 13.05.2004 | 4,1456 | 4,2188 | 4,0894 | 4,1625 |
| 14.05.2004 | 4,1485 | 4,1569 | 4,005 | 4,0388 |
| 17.05.2004 | 3,96 | 4,1316 | 3,8813 | 4,064 |
| 18.05.2004 | 4,1091 | 4,1625 | 3,9825 | 4,0078 |
| 19.05.2004 | 4,0078 | 4,185 | 4,005 | 4,064 |
| 20.05.2004 | 4,0556 | 4,2188 | 4,05 | 4,1513 |
| 21.05.2004 | 4,1935 | 4,2188 | 4,1344 | 4,185 |
| 24.05.2004 | 4,32 | 4,3538 | 4,216 | 4,2329 |
| 25.05.2004 | 4,2188 | 4,3594 | 4,1513 | 4,351 |
| 26.05.2004 | 4,3594 | 4,4663 | 4,3031 | 4,4663 |
| 27.05.2004 | 4,5112 | 4,5197 | 4,3904 | 4,4691 |
| 28.05.2004 | 4,4719 | 4,4859 | 4,403 | 4,4494 |
| 01.06.2004 | 4,5 | 4,5169 | 4,3875 | 4,4691 |
| 02.06.2004 | 4,4719 | 4,5703 | 4,4213 | 4,5337 |
| 03.06.2004 | 4,5563 | 4,5563 | 4,4269 | 4,4269 |
| 04.06.2004 | 4,5 | 4,5956 | 4,4438 | 4,5366 |
| 07.06.2004 | 4,6406 | 4,7334 | 4,6125 | 4,7025 |
| 08.06.2004 | 4,6662 | 4,7728 | 4,6406 | 4,7053 |
| 09.06.2004 | 4,7053 | 4,7222 | 4,5701 | 4,5928 |
| 10.06.2004 | 4,6125 | 4,6687 | 4,5281 | 4,5394 |
| 14.06.2004 | 4,5169 | 4,5366 | 4,396 | 4,4129 |
| 15.06.2004 | 4,4803 | 4,545 | 4,4663 | 4,5141 |
| 16.06.2004 | 4,5703 | 4,576 | 4,4438 | 4,4859 |
| 17.06.2004 | 4,5 | 4,5 | 4,4354 | 4,4381 |
| 18.06.2004 | 4,3172 | 4,4747 | 4,3088 | 4,3256 |
| 21.06.2004 | 4,3285 | 4,4156 | 4,2131 | 4,2329 |
| 22.06.2004 | 3,9825 | 4,2385 | 3,9375 | 4,1879 |
| 23.06.2004 | 4,0922 | 4,2329 | 4,0922 | 4,2019 |
| 24.06.2004 | 4,1991 | 4,2947 | 4,1879 | 4,2581 |
| 25.06.2004 | 4,216 | 4,6294 | 4,2104 | 4,3341 |
| 28.06.2004 | 4,3847 | 4,5 | 4,3791 | 4,4325 |
| 29.06.2004 | 4,4691 | 4,5 | 4,3988 | 4,4579 |
| 30.06.2004 | 4,4635 | 4,4831 | 4,365 | 4,4719 |
| 01.07.2004 | 4,4859 | 4,5 | 4,3594 | 4,3847 |
| 02.07.2004 | 4,4044 | 4,4213 | 4,2666 | 4,3763 |
| 06.07.2004 | 4,3456 | 4,3721 | 4,2047 | 4,2554 |
| 07.07.2004 | 4,2891 | 4,351 | 4,2525 | 4,275 |
| 08.07.2004 | 4,2497 | 4,2525 | 4,1062 | 4,1316 |
| 09.07.2004 | 4,126 | 4,216 | 4,1204 | 4,1794 |
| 12.07.2004 | 4,1963 | 4,275 | 4,0979 | 4,2469 |
| 13.07.2004 | 4,2356 | 4,275 | 4,2188 | 4,2329 |
| 14.07.2004 | 4,2075 | 4,4269 | 4,1906 | 4,3763 |
| 15.07.2004 | 4,4072 | 4,5029 | 4,3819 | 4,4522 |
| 16.07.2004 | 4,4438 | 4,5141 | 4,3931 | 4,4129 |
| 19.07.2004 | 4,4438 | 4,4663 | 4,2919 | 4,351 |
| 20.07.2004 | 4,3313 | 4,4579 | 4,275 | 4,4438 |
| 21.07.2004 | 4,5337 | 4,6125 | 4,1906 | 4,1935 |
| 22.07.2004 | 4,05 | 4,275 | 4,0191 | 4,2075 |
| 23.07.2004 | 4,2019 | 4,2019 | 3,9122 | 3,9459 |
| 26.07.2004 | 3,9516 | 4,0472 | 3,8672 | 3,8897 |
| 27.07.2004 | 3,8813 | 4,0585 | 3,8813 | 4,0275 |
| 28.07.2004 | 4,0191 | 4,081 | 3,9404 | 4,036 |
| 29.07.2004 | 4,05 | 4,0894 | 4,0106 | 4,0697 |
| 30.07.2004 | 4,05 | 4,1822 | 3,9656 | 4,1204 |
| 02.08.2004 | 4,064 | 4,1513 | 4,0163 | 4,1485 |
| 03.08.2004 | 4,1569 | 4,1569 | 4,0725 | 4,0838 |
| 04.08.2004 | 4,064 | 4,1204 | 4,0106 | 4,036 |
| 05.08.2004 | 4,0781 | 4,1204 | 4,0129 | 4,0444 |
| 06.08.2004 | 4,05 | 4,0613 | 3,9178 | 3,9319 |
| 09.08.2004 | 3,9487 | 4,0022 | 3,8869 | 3,9066 |
| 10.08.2004 | 3,9066 | 3,9108 | 3,69 | 3,766 |
| 11.08.2004 | 3,7181 | 3,721 | 3,42 | 3,5972 |
| 12.08.2004 | 3,6731 | 3,7744 | 3,586 | 3,586 |
| 13.08.2004 | 3,6141 | 3,7181 | 3,6056 | 3,69 |
| 16.08.2004 | 3,7069 | 3,7997 | 3,6929 | 3,7631 |
| 17.08.2004 | 3,7969 | 3,901 | 3,7885 | 3,8672 |
| 18.08.2004 | 3,7604 | 3,9544 | 3,7406 | 3,9404 |
| 19.08.2004 | 3,9319 | 3,9544 | 3,8925 | 3,9206 |
| 20.08.2004 | 3,9206 | 4,0388 | 3,8981 | 3,9994 |
| 23.08.2004 | 4,0163 | 4,0331 | 3,9206 | 3,9234 |
| 24.08.2004 | 3,9741 | 3,9741 | 3,8588 | 3,8925 |
| 25.08.2004 | 3,87 | 4,064 | 3,87 | 4,05 |
| 26.08.2004 | 4,0275 | 4,0979 | 4,0078 | 4,0781 |
| 27.08.2004 | 4,0979 | 4,1119 | 4,0613 | 4,081 |
| 30.08.2004 | 4,0669 | 4,0754 | 4,0163 | 4,0275 |
| 31.08.2004 | 4,0106 | 4,064 | 3,9853 | 4,0472 |
| 01.09.2004 | 4,05 | 4,05 | 3,8785 | 3,9122 |
| 02.09.2004 | 3,8588 | 3,9263 | 3,8588 | 3,9066 |
| 03.09.2004 | 3,901 | 3,9206 | 3,7941 | 3,8363 |
| 07.09.2004 | 3,8729 | 3,8897 | 3,6394 | 3,6844 |
| 08.09.2004 | 3,6844 | 3,721 | 3,6225 | 3,6394 |
| 09.09.2004 | 3,6563 | 3,7041 | 3,5719 | 3,6844 |
| 10.09.2004 | 3,721 | 3,9572 | 3,7097 | 3,9572 |
| 13.09.2004 | 3,9628 | 3,9938 | 3,9094 | 3,9206 |
| 14.09.2004 | 3,9094 | 3,9094 | 3,721 | 3,7828 |
| 15.09.2004 | 3,7969 | 3,8222 | 3,7491 | 3,7716 |
| 16.09.2004 | 3,7941 | 3,8025 | 3,7294 | 3,7828 |
| 17.09.2004 | 3,7744 | 3,825 | 3,7097 | 3,7322 |
| 20.09.2004 | 3,7294 | 3,8447 | 3,6903 | 3,811 |
| 21.09.2004 | 3,8166 | 3,87 | 3,7688 | 3,8306 |
| 22.09.2004 | 3,8419 | 3,8504 | 3,6844 | 3,6985 |
| 23.09.2004 | 3,7294 | 3,7435 | 3,6 | 3,6872 |
| 24.09.2004 | 3,69 | 3,7631 | 3,6704 | 3,7547 |
| 27.09.2004 | 3,7125 | 3,7463 | 3,6535 | 3,7097 |
| 28.09.2004 | 3,7125 | 3,7969 | 3,6872 | 3,7772 |
| 29.09.2004 | 3,7941 | 3,8222 | 3,7491 | 3,7941 |
| 30.09.2004 | 3,8138 | 3,915 | 3,7885 | 3,901 |
| 01.10.2004 | 3,8954 | 3,9291 | 3,721 | 3,7969 |
| 04.10.2004 | 3,7828 | 3,7969 | 3,6704 | 3,6956 |
| 05.10.2004 | 3,7125 | 3,7547 | 3,645 | 3,6731 |
| 06.10.2004 | 3,6563 | 3,7266 | 3,6281 | 3,7266 |
| 07.10.2004 | 3,7266 | 3,7294 | 3,6535 | 3,6788 |
| 08.10.2004 | 3,6788 | 3,7069 | 3,586 | 3,6141 |
| 11.10.2004 | 3,6366 | 3,6535 | 3,5775 | 3,6 |
| 12.10.2004 | 3,5775 | 3,6281 | 3,5494 | 3,586 |
| 13.10.2004 | 3,6085 | 3,6422 | 3,5719 | 3,5719 |
| 14.10.2004 | 3,5916 | 3,6197 | 3,5606 | 3,5944 |
| 15.10.2004 | 3,6056 | 3,6422 | 3,51 | 3,5579 |
| 18.10.2004 | 3,5606 | 3,6422 | 3,5156 | 3,6113 |
| 19.10.2004 | 3,6929 | 3,7379 | 3,6563 | 3,6844 |
| 20.10.2004 | 3,6563 | 3,735 | 3,5494 | 3,676 |
| 21.10.2004 | 3,7013 | 3,7575 | 3,69 | 3,6985 |
| 22.10.2004 | 3,721 | 3,7322 | 3,6422 | 3,6563 |
| 25.10.2004 | 3,6844 | 3,721 | 3,6029 | 3,6844 |
| 26.10.2004 | 3,6788 | 3,7322 | 3,6619 | 3,7097 |
| 27.10.2004 | 3,8883 | 3,9966 | 3,8391 | 3,9516 |
| 28.10.2004 | 3,9628 | 4,036 | 3,9375 | 4,0219 |
| 29.10.2004 | 3,9966 | 4,0725 | 3,9544 | 4,0725 |
| 01.11.2004 | 4,0486 | 4,081 | 4,0219 | 4,0219 |
| 02.11.2004 | 4,0304 | 4,1794 | 4,0191 | 4,1485 |
| 03.11.2004 | 4,2188 | 4,2244 | 4,1597 | 4,1906 |
| 04.11.2004 | 4,2188 | 4,3369 | 4,1569 | 4,3256 |
| 05.11.2004 | 4,4438 | 4,4438 | 4,261 | 4,3256 |
| 08.11.2004 | 4,4156 | 4,4156 | 4,2722 | 4,3256 |
| 09.11.2004 | 4,2581 | 4,32 | 4,1963 | 4,2891 |
| 10.11.2004 | 4,2329 | 4,4325 | 4,2329 | 4,4325 |
| 11.11.2004 | 4,4213 | 4,5085 | 4,4129 | 4,4944 |
| 12.11.2004 | 4,4691 | 4,5591 | 4,4213 | 4,5535 |
| 15.11.2004 | 4,5703 | 4,6406 | 4,5112 | 4,5985 |
| 16.11.2004 | 4,5703 | 4,5872 | 4,5141 | 4,5535 |
| 17.11.2004 | 4,5703 | 4,6463 | 4,5675 | 4,6294 |
| 18.11.2004 | 4,6265 | 4,6716 | 4,5619 | 4,6659 |
| 19.11.2004 | 4,5 | 4,6069 | 4,396 | 4,4325 |
| 22.11.2004 | 4,4241 | 4,4916 | 4,3931 | 4,4691 |
| 23.11.2004 | 4,4846 | 4,5872 | 4,455 | 4,4972 |
| 24.11.2004 | 4,5197 | 4,5563 | 4,4381 | 4,4747 |
| 26.11.2004 | 4,4747 | 4,4916 | 4,4381 | 4,4606 |
| 29.11.2004 | 4,4663 | 4,5225 | 4,4213 | 4,4691 |
| 30.11.2004 | 4,455 | 4,5 | 4,4044 | 4,4213 |
| 01.12.2004 | 4,3875 | 4,5225 | 4,365 | 4,4944 |
| 02.12.2004 | 4,4803 | 4,6716 | 4,4663 | 4,6575 |
| 03.12.2004 | 4,6421 | 4,9416 | 4,6294 | 4,9163 |
| 06.12.2004 | 5,0006 | 5,0006 | 4,8656 | 4,9838 |
| 07.12.2004 | 4,9219 | 4,9529 | 4,6997 | 4,7306 |
| 08.12.2004 | 4,8221 | 4,8234 | 4,6406 | 4,7391 |
| 09.12.2004 | 4,6321 | 4,77 | 4,6125 | 4,6856 |
| 10.12.2004 | 4,5956 | 5,0231 | 4,5647 | 4,9922 |
| 13.12.2004 | 5,071 | 5,3438 | 5,0428 | 5,2454 |
| 14.12.2004 | 5,2735 | 5,2819 | 5,1638 | 5,22 |
| 15.12.2004 | 5,2706 | 5,2763 | 5,1863 | 5,2369 |
| 16.12.2004 | 5,625 | 5,7656 | 5,3888 | 5,4844 |
| 17.12.2004 | 5,4 | 5,445 | 5,2763 | 5,4113 |
| 20.12.2004 | 5,4225 | 5,4366 | 5,2903 | 5,3381 |
| 21.12.2004 | 5,3381 | 5,4309 | 5,3241 | 5,4169 |
| 22.12.2004 | 5,4479 | 5,476 | 5,3775 | 5,4619 |
| 23.12.2004 | 5,4563 | 5,521 | 5,4506 | 5,5181 |
| 27.12.2004 | 5,5547 | 5,5631 | 5,4254 | 5,5154 |
| 28.12.2004 | 5,521 | 5,625 | 5,476 | 5,5744 |
| 29.12.2004 | 5,6362 | 5,6672 | 5,5125 | 5,6475 |
| 30.12.2004 | 5,625 | 5,6785 | 5,5547 | 5,6391 |
| 31.12.2004 | 5,67 | 5,7066 | 5,611 | 5,6756 |