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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,9366
KAPANIŞ 6,9349

En Düşük

DÜŞÜK 5,235

En Yüksek

YÜKSEK 9,095
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20066,8957,0456,76,97
04.01.20066,96257,16,857,055
05.01.20067,2257,27877,077,115
06.01.20067,1357,477,0757,445
09.01.20067,3257,5357,2157,3751
10.01.20067,2757,57,2757,395
11.01.20067,36757,9657,327,845
12.01.20067,8157,9257,6957,745
13.01.20067,757,757,4357,45
17.01.20067,3657,4247,2357,2605
18.01.20067,1857,4157,167,175
19.01.20067,1857,3557,0257,285
20.01.20067,2557,296,9557,01
23.01.20067,0957,0956,996,995
24.01.20067,0157,046,897,025
25.01.20067,057,076,846,885
26.01.20066,97,0956,877,045
27.01.20067,0657,1356,8856,995
30.01.20067,0357,0356,857
31.01.20066,9757,2156,897,17
01.02.20067,117,2756,9657,1
02.02.20067,087,116,926,975
03.02.20066,9257,256,887,04
06.02.20067,087,2777,18
07.02.20066,817,226,6956,78
08.02.20066,7856,7856,6456,75
09.02.20066,7356,7956,3756,445
10.02.20066,4056,5656,3256,475
13.02.20066,496,6356,4456,535
14.02.20066,5256,53756,336,34
15.02.20066,3256,356,1556,235
16.02.20066,2956,36,0156,07
17.02.20066,056,266,036,09
21.02.20066,126,166,0156,055
22.02.20066,076,2256,026,08
23.02.20066,0856,0956,016,02
24.02.20066,0156,1455,976,115
27.02.20066,1356,4056,1356,375
28.02.20066,3756,3956,1456,25
01.03.20066,266,376,196,345
02.03.20066,3156,39056,246,285
03.03.20066,23756,376,236,295
06.03.20066,2556,2756,0756,08
07.03.20066,0756,116,036,085
08.03.20066,076,1556,0356,045
09.03.20066,056,1256,0356,0735
10.03.20066,056,065,9055,955
13.03.20065,966,335,966,305
14.03.20066,2856,696,256,605
15.03.20066,976,826,965
16.03.20067,017,0356,8656,9
17.03.20066,9657,0456,877,035
20.03.20067,057,086,987,04
21.03.20067,0957,24577,03
22.03.20066,957,136,9057,075
23.03.20067,057,1156,926,935
24.03.20066,937,0056,8656,895
27.03.20066,8957,046,8757,015
28.03.20067,027,0956,916,955
29.03.20066,947,0456,9056,985
30.03.20067,0057,026,916,995
31.03.20067,0057,016,816,895
03.04.20066,957,0156,8456,89
04.04.20066,916,9856,766,81
05.04.20066,81756,81756,6756,74
06.04.20066,746,766,666,735
07.04.20066,786,876,7056,76
10.04.20066,796,86,516,575
11.04.20066,5956,6556,4756,55
12.04.20066,586,7756,5056,65
13.04.20066,646,786,6056,665
17.04.20066,6456,756,446,45
18.04.20066,6857,0056,626,8
19.04.20066,7556,916,7556,835
20.04.20066,8056,956,7756,94
21.04.20066,956,956,8056,825
24.04.20066,816,886,6156,745
25.04.20066,7156,8756,7156,8
26.04.20066,836,976,736,76
27.04.20066,717,0056,6956,955
28.04.20066,9857,116,8357,095
01.05.20067,10557,1156,7256,755
02.05.20066,7756,8456,6256,71
03.05.20066,6756,886,5756,82
04.05.20066,54956,8256,4756,545
05.05.20066,9057,5556,97,38
08.05.20067,4957,4957,1857,24
09.05.20067,2857,4857,257,46
10.05.20067,457,4557,187,2
11.05.20067,27,226,926,95
12.05.20066,9056,916,666,695
15.05.20066,676,7556,636,7
16.05.20066,636,816,5656,61
17.05.20066,616,686,3856,48
18.05.20066,4556,496,2956,305
19.05.20066,3656,3756,076,115
22.05.20066,26,4255,9256,035
23.05.20066,186,2956,1056,11
24.05.20066,116,2656,0456,085
25.05.20066,12556,426,1256,42
26.05.20066,3656,56,316,37
30.05.20066,4256,56,2256,285
31.05.20066,3256,546,2756,54
01.06.20066,5156,566,336,505
02.06.20066,5456,6156,46,505
05.06.20066,5156,536,236,265
06.06.20066,2656,386,1256,175
07.06.20066,1556,336,1456,16
08.06.20066,1256,255,9556,135
09.06.20066,136,2356,0756,115
12.06.20066,1256,1255,7755,795
13.06.20065,775,935,6655,825
14.06.20065,7855,815,575,655
15.06.20065,675,885,655,75
16.06.20065,735,95,7255,79
19.06.20065,75,7255,3755,57
20.06.20065,635,755,55,505
21.06.20065,535,71085,495,605
22.06.20065,5655,75,555,675
23.06.20065,645,745,5155,7
26.06.20065,735,755,655,685
27.06.20065,75,7255,55,535
28.06.20065,545,545,3555,375
29.06.20065,455,7555,4255,74
30.06.20065,7255,755,65,69
03.07.20065,6455,8655,6455,845
05.07.20065,825,845,5855,6
06.07.20065,6255,7055,585,62
07.07.20065,575,6055,415,415
10.07.20065,4255,55,315,365
11.07.20065,3255,45,2355,36
12.07.20065,385,4855,275,44
13.07.20065,455,5455,3655,455
14.07.20065,65,715,4955,645
17.07.20065,615,665,5355,605
18.07.20065,655,875,635,805
19.07.20065,8156,155,8056,045
20.07.20066,0356,1055,9556,04
21.07.200666,065,8655,9
24.07.20065,935,95785,8555,94
25.07.20065,946,0855,896,04
26.07.20066,026,296,026,205
27.07.20066,216,296,1456,165
28.07.20066,2256,276,156,235
31.07.20066,16,1555,845,975
01.08.20065,845,9455,7455,805
02.08.20065,8256,2455,8256,13
03.08.20066,16,35,9456,22
04.08.20066,79756,876,366,4
07.08.20066,356,46,1456,255
08.08.20066,2856,3956,1856,3
09.08.20066,376,4656,1756,205
10.08.20066,2056,4656,1756,445
11.08.20066,4556,56,326,47
14.08.20066,546,5426,376,385
15.08.20066,546,5956,426,575
16.08.20066,5956,826,516,805
17.08.20066,7757,0956,7056,995
18.08.20066,987,056,8456,965
21.08.20066,976,976,73426,785
22.08.20066,8156,946,756,775
23.08.20066,7656,7956,3956,495
24.08.20066,566,636,416,465
25.08.20066,436,5656,4256,475
28.08.20066,4456,66,4456,55
29.08.20066,5056,66,3556,515
30.08.20066,536,556,4356,52
31.08.20066,5456,5956,4056,45
01.09.20066,4656,656,456,56
05.09.20066,5756,586,3666,505
06.09.20066,3956,5456,2766,34
07.09.20066,3256,436,2656,325
08.09.20066,356,76,356,58
11.09.20066,596,666,396,62
12.09.20066,6356,9956,6156,96
13.09.20066,957,026,856,915
14.09.20066,9157,256,887,15
15.09.20067,247,2457,02517,06
18.09.20067,0557,1356,9456,965
19.09.20066,977,136,9257,045
20.09.20067,117,4257,067,385
21.09.20067,447,5357,357,455
22.09.20067,497,5357,3157,33
25.09.20067,367,447,1357,38
26.09.20067,457,8357,3957,785
27.09.20067,77587,737,775
28.09.20067,7757,8157,527,61
29.09.20067,67,6957,527,55
02.10.20067,4957,5657,297,35
03.10.20067,357,5557,2657,5
04.10.20067,457,5757,397,57
05.10.20067,537,6157,387,475
06.10.20067,487,577,367,515
09.10.20067,487,77,4557,67
10.10.20067,727,727,4957,545
11.10.20067,5157,6057,357,51
12.10.20067,527,6957,43957,645
13.10.20067,78,027,687,935
16.10.20067,937,967,657,755
17.10.20067,737,7757,567,63
18.10.20067,687,8057,5857,66
19.10.20067,6657,767,5717,625
20.10.20067,6257,6557,57,63
23.10.20067,6557,7657,5157,635
24.10.20067,637,637,3857,415
25.10.20067,427,4257,117,135
26.10.20067,657,887,39957,81
27.10.20067,847,9057,6157,655
30.10.20067,5857,7957,5857,74
31.10.20067,7557,857,597,71
01.11.20067,727,817,5757,66
02.11.20067,627,817,6057,75
03.11.20067,9158,1257,97,925
06.11.200688,0457,847,85
07.11.20067,8357,8957,7857,825
08.11.20068,078,097,9257,935
09.11.20068,0058,047,8757,915
10.11.20067,9258,227,8958,207
13.11.20068,328,3858,0958,115
14.11.20068,1158,2258,0158,22
15.11.20068,2058,3858,2058,325
16.11.20068,2658,368,2258,3
17.11.20068,248,258,0758,14
20.11.20068,18758,318,18,305
21.11.20068,2858,4458,1858,445
22.11.20068,3658,6258,3658,605
24.11.20068,58,6258,478,515
27.11.20068,5058,5758,158,2
28.11.20068,198,298,078,13
29.11.20068,28,3258,088,29
30.11.20068,2758,5858,278,5
01.12.20068,4958,68,4158,57
04.12.20068,5758,758,578,74
05.12.20068,828,98,748,795
06.12.20068,7958,8958,6458,765
07.12.20068,868,9458,758,76
08.12.20068,879,0958,818,925
11.12.20068,9058,9958,758,97
12.12.20068,818,9258,78,775
13.12.20068,818,898,688,75
14.12.20068,7358,9958,7258,76
15.12.20068,798,958,7258,75
18.12.20068,7758,8458,3658,475
19.12.20068,3958,6258,268,495
20.12.20068,5158,5558,3958,425
21.12.20068,4458,498,3558,43
22.12.20068,2958,488,2658,44
26.12.20068,448,528,4258,505
27.12.20068,54258,7358,5058,67
28.12.20068,6258,758,5958,69
29.12.20068,6758,828,6058,62