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

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,7663
KAPANIŞ 6,7671

En Düşük

DÜŞÜK 5,0962

En Yüksek

YÜKSEK 9,015
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20055,66725,68975,46475,521
04.01.20055,57725,57725,2965,3775
05.01.20055,31565,49855,30165,4563
06.01.20055,45635,49565,36915,3804
07.01.20055,39165,41135,16665,2004
10.01.20055,11885,32135,09625,2481
11.01.20055,30165,63625,24815,611
12.01.20055,6255,65045,48445,5547
13.01.20055,55196,02445,52945,9569
14.01.20055,99916,2555,99916,151
18.01.20056,15666,2866,08636,2522
19.01.20056,26916,26915,996,0722
20.01.20056,08636,08635,93166,0271
21.01.20056,03296,12295,96256,0554
24.01.20056,09476,1065,87815,9147
25.01.20055,90636,035,90636,0047
26.01.20056,04696,24945,99066,2185
27.01.20056,24666,36,16226,241
28.01.20056,27756,27756,09196,2072
31.01.20056,26356,3766,18756,3562
01.02.20056,38166,38446,25786,3056
02.02.20056,53356,69656,46886,6179
03.02.20056,5256,60946,46886,5954
04.02.20056,59546,69386,56446,691
07.02.20056,65156,82316,65156,7669
08.02.20056,80067,01726,74726,9413
09.02.20056,94136,95816,69386,7219
10.02.20055,89225,98795,66165,7404
11.02.20055,70665,86945,48445,8191
14.02.20055,74886,04415,73756,0244
15.02.20056,04416,13135,99066,0694
16.02.20056,06946,14546,02166,12
17.02.20056,14256,20166,03296,061
18.02.20056,09196,15386,03296,0554
22.02.20056,00196,17355,9856,03
23.02.20056,0166,13696,00196,0806
24.02.20056,10316,14545,99916,1088
25.02.20056,13696,20166,10886,1735
28.02.20056,14816,25226,12566,1481
01.03.20056,18476,31126,1516,3029
02.03.20056,31976,45426,23546,4153
03.03.20056,4496,50816,38446,4041
04.03.20056,46886,49696,27756,4969
07.03.20056,49976,67696,4666,6206
08.03.20056,64046,64046,49416,5138
09.03.20056,47726,60946,41816,4181
10.03.20056,47166,48856,3316,3703
11.03.20056,37316,47726,37316,4631
14.03.20056,46886,57296,46316,4829
15.03.20056,48296,60946,43796,4688
16.03.20056,49126,59256,42386,4379
17.03.20056,42386,56726,42386,466
18.03.20056,49696,53916,4496,4829
21.03.20056,53066,53916,42666,466
22.03.20056,13696,396,11726,3254
23.03.20056,34886,43886,24376,3825
24.03.20056,41446,44636,186,1875
28.03.20056,1956,245,95136,06
29.03.20056,0156,065,795,8388
30.03.20055,86135,88385,5355,73
31.03.20055,735,76385,495,55
01.04.20055,6255,78635,57635,7825
04.04.20055,77885,80885,6255,7675
05.04.20055,8055,82375,69635,7
06.04.20055,70385,74885,67755,7225
07.04.20055,72255,88755,68735,8725
08.04.20055,90255,9555,81255,8538
11.04.20055,85385,88385,7455,85
12.04.20055,86565,82755,9588
13.04.20055,951365,825,8538
14.04.20055,93255,95885,66635,6775
15.04.20055,73755,945,71885,7825
18.04.20055,80135,825,62885,6963
19.04.20055,73755,81255,68135,775
20.04.20055,75255,81255,59135,595
21.04.20055,64385,675,51035,6587
22.04.20055,67755,68135,44135,4863
25.04.20055,50885,74135,49385,7338
26.04.20055,73385,7815,645,67
27.04.20055,66635,66635,4455,5875
28.04.20055,555,58755,4155,445
29.04.20055,44875,53135,31755,4225
02.05.20055,47125,53135,40385,52
03.05.20055,54255,75,52755,7
04.05.20055,52715,64755,5055,58
05.05.20055,5655,72635,48635,6362
06.05.20055,56136,05625,555,9663
09.05.20055,99635,99635,765,805
10.05.20055,79375,81255,735,7937
11.05.20055,82755,82755,63625,6963
12.05.20055,66635,7455,62135,6475
13.05.20055,76385,81635,59885,6625
16.05.20055,675,76455,63625,76
17.05.20055,83885,98885,825,9175
18.05.20055,94756,01885,73385,9288
19.05.20055,95885,96255,75635,8275
20.05.20055,84625,94755,73755,8688
23.05.20055,88755,89135,77885,835
24.05.20055,83135,84625,73755,7937
25.05.20055,795,795,66255,7113
26.05.20055,72635,7755,67755,715
27.05.20055,7155,80885,68885,7675
31.05.20055,79375,94385,75635,925
01.06.20055,883865,82375,9513
02.06.20055,9555,96255,90635,9438
03.06.20055,90255,96255,82755,8538
06.06.20055,87256,17255,856,135
07.06.20056,1356,28136,11256,1162
08.06.20056,15756,15755,96256,045
09.06.20056,09386,35626,04886,3488
10.06.20056,37136,4956,28886,4312
13.06.20056,42196,61886,39386,4875
14.06.20056,58886,636,42386,4425
15.06.20056,50636,56256,426,5063
16.06.20056,49876,63756,49126,5925
17.06.20056,56816,6456,52886,585
20.06.20056,54376,63386,546,6
21.06.20056,66,67876,56636,6638
22.06.20056,6756,69386,63756,6787
23.06.20056,696,93756,62636,6563
24.06.20056,56256,58136,36,3263
27.06.20056,36,39756,21386,2925
28.06.20056,30756,36756,25886,3562
29.06.20056,32636,426,29636,3188
30.06.20056,36376,37136,15716,195
01.07.20056,2556,2556,14256,15
05.07.20056,126,17256,03376,15
06.07.20056,13136,35626,07136,255
07.07.20056,1656,42756,11626,4238
08.07.20056,456,56256,3756,5025
11.07.20056,52316,636,50636,5888
12.07.20056,56256,756,54376,7013
13.07.20056,72386,786,65256,75
14.07.20056,79136,846,74556,7875
15.07.20056,75756,90386,75756,7725
18.07.20056,75386,7656,68256,7575
19.07.20056,75386,79136,71256,78
20.07.20056,756,86626,71256,8325
21.07.20056,84386,9456,78386,8513
22.07.20056,88136,92256,84386,9188
25.07.20056,91886,94886,85136,9038
26.07.20056,936,9756,83256,8963
27.07.20056,93757,20386,89257,2
28.07.20057,23387,23387,10637,1138
29.07.20057,02757,7557,027,6313
01.08.20057,57887,657,46637,5488
02.08.20057,55637,7557,51887,68
03.08.20057,67257,8757,66887,77
04.08.20057,76257,81887,6657,7438
05.08.20057,72137,78887,62757,6425
08.08.20057,657,77757,6357,6875
09.08.20057,69887,76257,63887,6538
10.08.20057,69887,71667,47757,4963
11.08.20057,477,57,33137,455
12.08.20057,3957,41387,29757,3613
15.08.20057,657,80377,58257,6088
16.08.20057,627,66887,47757,5
17.08.20057,47757,70257,47417,6088
18.08.20057,57137,65457,5157,5375
19.08.20057,537,6057,57,5113
22.08.20057,57887,61257,44387,4963
23.08.20057,477,68757,477,6125
24.08.20057,63137,99887,62387,9013
25.08.20057,9057,94257,81137,8525
26.08.20057,8157,89387,76637,8375
29.08.20057,87138,06257,77758,0288
30.08.20057,96888,17137,93888,0025
31.08.20058,00218,38137,96138,3813
01.09.20058,3258,57258,3258,5125
02.09.20058,53138,58758,48258,535
06.09.20058,55758,6258,528,6063
07.09.20058,64568,65138,2958,325
08.09.20058,26888,27638,11138,1113
09.09.20057,92388,3257,6658,2875
12.09.20058,40388,50138,35138,4488
13.09.20058,4158,56138,3858,445
14.09.20058,43758,56888,41128,4263
15.09.20058,34388,52388,22378,2388
16.09.20058,21638,26738,11878,16
19.09.20058,2958,35888,15258,2425
20.09.20058,17138,21257,67637,785
21.09.20057,747,76257,35387,3688
22.09.20057,32387,45887,19347,35
23.09.20057,357,5757,31257,4925
26.09.20057,49447,56757,41837,4438
27.09.20057,43257,56757,41387,5
28.09.20057,51887,63137,37637,41
29.09.20057,38757,66887,26757,6575
30.09.20057,70637,72137,567,6688
03.10.20057,6357,9057,6057,755
04.10.20057,72887,7857,55637,5863
05.10.20057,53757,68757,31637,41
06.10.20057,44387,57137,37257,4287
07.10.20057,46257,57,26757,3275
10.10.20057,32757,3957,16257,2263
11.10.20057,27137,33137,09887,2113
12.10.20057,23757,48137,117,1513
13.10.20057,18137,41387,13257,3725
14.10.20057,5157,84887,5157,7063
17.10.20057,70637,777,63887,68
18.10.20057,68757,80757,68387,7738
19.10.20057,76257,98757,7257,9575
20.10.20057,92758,04387,687,7513
21.10.20057,76638,11877,73257,95
24.10.20057,92758,24257,92758,1338
25.10.20058,2258,257,998,075
26.10.20058,0558,1557,767,765
27.10.20057,747,8457,617,62
28.10.20057,6857,937,67,77
31.10.20057,757,8957,717,885
01.11.20057,8158,1157,88,095
02.11.20058,128,6258,098,405
03.11.20058,4898,4758,69
04.11.20058,9998,5558,71
07.11.20058,698,7648,6058,705
08.11.20058,7158,7158,5258,61
09.11.20058,68,648,418,43
10.11.20058,4758,58,3258,455
11.11.20058,4658,678,318,345
14.11.20058,378,6158,3458,545
15.11.20059,0159,0158,3758,38
16.11.20058,58,548,258,435
17.11.20058,3558,4458,1158,125
18.11.20057,6257,767,4657,59
21.11.20057,597,667,387,43
22.11.20057,27,377,0557,335
23.11.20057,4257,4757,2957,365
25.11.20057,3657,3657,27,355
28.11.20057,3757,467,087,1
29.11.20057,0757,1156,836,905
30.11.20056,826,8956,6456,655
01.12.20056,7056,7256,576,61
02.12.20056,65256,766,6256,685
05.12.20056,77256,7756,476,595
06.12.20056,616,8456,616,79
07.12.20056,916,9556,656,735
08.12.20056,8256,8956,6956,71
09.12.20056,8356,9756,8056,94
12.12.20057,1057,1556,816,86
13.12.20056,8856,9156,766,79
14.12.20056,9457,3256,8357,15
15.12.20056,656,956,56,575
16.12.20056,6256,86,526,73
19.12.20056,76,766,66,615
20.12.20056,666,76,56,515
21.12.20056,566,9356,5456,795
22.12.20056,796,96,756,82
23.12.20056,86,856,7256,755
27.12.20056,796,8256,6256,645
28.12.20056,736,836,646,8
29.12.20056,847,1056,796,99
30.12.20056,9556,976,8256,87