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
2007 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,974
KAPANIŞ 9,9727
En Düşük
DÜŞÜK 8,025
En Yüksek
YÜKSEK 14,935
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2007 | 8,745 | 8,945 | 8,325 | 8,58 |
| 04.01.2007 | 8,575 | 8,695 | 8,4 | 8,65 |
| 05.01.2007 | 8,65 | 8,65 | 8,38 | 8,6 |
| 08.01.2007 | 8,565 | 8,695 | 8,425 | 8,595 |
| 09.01.2007 | 8,64 | 8,77 | 8,495 | 8,59 |
| 10.01.2007 | 8,505 | 8,795 | 8,505 | 8,765 |
| 11.01.2007 | 9,04 | 9,275 | 8,925 | 9,215 |
| 12.01.2007 | 9,125 | 9,275 | 8,985 | 9,04 |
| 16.01.2007 | 9,06 | 9,26 | 9,05 | 9,215 |
| 17.01.2007 | 9,18 | 9,395 | 9,175 | 9,32 |
| 18.01.2007 | 9,325 | 9,335 | 8,885 | 8,925 |
| 19.01.2007 | 8,87 | 8,915 | 8,81 | 8,87 |
| 22.01.2007 | 8,88 | 8,88 | 8,565 | 8,73 |
| 23.01.2007 | 8,7 | 8,92 | 8,68 | 8,775 |
| 24.01.2007 | 8,815 | 9,115 | 8,8 | 9,055 |
| 25.01.2007 | 9,035 | 9,06 | 8,48 | 8,56 |
| 26.01.2007 | 8,8549 | 8,865 | 8,3 | 8,41 |
| 29.01.2007 | 8,37 | 8,8 | 8,335 | 8,64 |
| 30.01.2007 | 8,665 | 8,675 | 8,35 | 8,36 |
| 31.01.2007 | 8,255 | 8,525 | 8,25 | 8,51 |
| 01.02.2007 | 8,495 | 8,62 | 8,42 | 8,54 |
| 02.02.2007 | 8,675 | 8,825 | 8,5659 | 8,695 |
| 05.02.2007 | 8,655 | 8,655 | 8,365 | 8,515 |
| 06.02.2007 | 8,53 | 8,54 | 8,295 | 8,385 |
| 07.02.2007 | 8,425 | 8,56 | 8,32 | 8,42 |
| 08.02.2007 | 8,475 | 8,55 | 8,025 | 8,22 |
| 09.02.2007 | 8,28 | 8,295 | 8,145 | 8,225 |
| 12.02.2007 | 8,2 | 8,245 | 8,1 | 8,13 |
| 13.02.2007 | 8,15 | 8,26 | 8,15 | 8,26 |
| 14.02.2007 | 8,25 | 8,545 | 8,245 | 8,52 |
| 15.02.2007 | 8,5 | 8,575 | 8,465 | 8,545 |
| 16.02.2007 | 8,55 | 8,755 | 8,475 | 8,64 |
| 20.02.2007 | 8,54 | 8,84 | 8,5 | 8,785 |
| 21.02.2007 | 8,815 | 8,825 | 8,61 | 8,735 |
| 22.02.2007 | 8,71 | 8,89 | 8,69 | 8,82 |
| 23.02.2007 | 8,85 | 8,955 | 8,78 | 8,865 |
| 26.02.2007 | 8,96 | 8,96 | 8,775 | 8,79 |
| 27.02.2007 | 8,705 | 8,745 | 8,405 | 8,51 |
| 28.02.2007 | 8,47 | 8,565 | 8,3 | 8,36 |
| 01.03.2007 | 8,17 | 8,505 | 8,05 | 8,39 |
| 02.03.2007 | 8,31 | 8,37 | 8,16 | 8,175 |
| 05.03.2007 | 8,13 | 8,279 | 8,025 | 8,19 |
| 06.03.2007 | 8,3 | 8,43 | 8,25 | 8,335 |
| 07.03.2007 | 8,305 | 8,435 | 8,195 | 8,28 |
| 08.03.2007 | 8,395 | 8,715 | 8,35 | 8,58 |
| 09.03.2007 | 8,8 | 8,85 | 8,535 | 8,635 |
| 12.03.2007 | 8,655 | 8,76 | 8,59 | 8,615 |
| 13.03.2007 | 8,565 | 8,65 | 8,415 | 8,43 |
| 14.03.2007 | 8,405 | 8,54 | 8,27 | 8,475 |
| 15.03.2007 | 8,455 | 8,56 | 8,32 | 8,415 |
| 16.03.2007 | 8,44 | 8,665 | 8,4 | 8,535 |
| 19.03.2007 | 8,625 | 8,995 | 8,62 | 8,77 |
| 20.03.2007 | 8,75 | 8,88 | 8,685 | 8,835 |
| 21.03.2007 | 8,845 | 9,105 | 8,755 | 9,06 |
| 22.03.2007 | 9,11 | 9,15 | 8,97 | 9,125 |
| 23.03.2007 | 9,175 | 9,23 | 9,035 | 9,07 |
| 26.03.2007 | 9,06 | 9,1 | 8,895 | 9,04 |
| 27.03.2007 | 9,2 | 9,25 | 9,025 | 9,065 |
| 28.03.2007 | 8,98 | 9,6 | 8,97 | 9,505 |
| 29.03.2007 | 9,555 | 9,58 | 9,33 | 9,415 |
| 30.03.2007 | 9,4 | 9,5 | 9,295 | 9,47 |
| 02.04.2007 | 9,515 | 9,535 | 9,265 | 9,405 |
| 03.04.2007 | 9,45 | 9,705 | 9,44 | 9,565 |
| 04.04.2007 | 9,59 | 9,65 | 9,5 | 9,65 |
| 05.04.2007 | 9,66 | 9,71 | 9,47 | 9,59 |
| 09.04.2007 | 9,58 | 9,685 | 9,55 | 9,605 |
| 10.04.2007 | 9,645 | 9,875 | 9,605 | 9,74 |
| 11.04.2007 | 9,725 | 9,83 | 9,575 | 9,775 |
| 12.04.2007 | 9,785 | 10,015 | 9,78 | 9,965 |
| 13.04.2007 | 9,97 | 9,98 | 9,77 | 9,94 |
| 16.04.2007 | 9,985 | 10,22 | 9,965 | 10,185 |
| 17.04.2007 | 10,16 | 10,42 | 10,125 | 10,35 |
| 18.04.2007 | 10,355 | 10,37 | 10,185 | 10,255 |
| 19.04.2007 | 10,18 | 10,21 | 10,075 | 10,12 |
| 20.04.2007 | 10,44 | 10,475 | 10,15 | 10,275 |
| 23.04.2007 | 10,37 | 10,46 | 10,285 | 10,335 |
| 24.04.2007 | 10,335 | 10,405 | 10,22 | 10,395 |
| 25.04.2007 | 10,41 | 10,41 | 10,215 | 10,385 |
| 26.04.2007 | 10,3 | 10,475 | 10,27 | 10,385 |
| 27.04.2007 | 10,375 | 10,44 | 10,175 | 10,185 |
| 30.04.2007 | 10,19 | 10,235 | 9,955 | 10 |
| 01.05.2007 | 10,05 | 10,165 | 9,965 | 10,13 |
| 02.05.2007 | 10,13 | 10,43 | 10,0725 | 10,425 |
| 03.05.2007 | 10,3 | 10,5 | 10,15 | 10,485 |
| 04.05.2007 | 10,5 | 10,715 | 10,475 | 10,635 |
| 07.05.2007 | 10,55 | 10,6 | 9,73 | 10,085 |
| 08.05.2007 | 10,105 | 10,195 | 9,93 | 10,09 |
| 09.05.2007 | 9,99 | 10,125 | 9,86 | 10,06 |
| 10.05.2007 | 10,035 | 10,205 | 9,88 | 9,9 |
| 11.05.2007 | 9,865 | 9,9 | 9,585 | 9,785 |
| 14.05.2007 | 9,865 | 9,965 | 9,465 | 9,54 |
| 15.05.2007 | 9,56 | 9,56 | 9,36 | 9,395 |
| 16.05.2007 | 9,45 | 9,53 | 9,31 | 9,47 |
| 17.05.2007 | 9,45 | 9,56 | 9,32 | 9,48 |
| 18.05.2007 | 9,53 | 9,725 | 9,48 | 9,63 |
| 21.05.2007 | 9,715 | 9,76 | 9,56 | 9,675 |
| 22.05.2007 | 9,675 | 9,725 | 9,52 | 9,555 |
| 23.05.2007 | 9,58 | 9,63 | 9,495 | 9,515 |
| 24.05.2007 | 9,53 | 9,555 | 9,17 | 9,215 |
| 25.05.2007 | 9,23 | 9,53 | 9,165 | 9,425 |
| 29.05.2007 | 9,415 | 9,64 | 9,365 | 9,56 |
| 30.05.2007 | 9,55 | 9,74 | 9,48 | 9,725 |
| 31.05.2007 | 9,72 | 9,9 | 9,625 | 9,895 |
| 01.06.2007 | 9,945 | 10,125 | 9,33 | 9,435 |
| 04.06.2007 | 9,435 | 9,61 | 9,275 | 9,555 |
| 05.06.2007 | 9,525 | 9,79 | 9,5 | 9,755 |
| 06.06.2007 | 9,75 | 9,795 | 9,6 | 9,785 |
| 07.06.2007 | 9,575 | 9,745 | 9,21 | 9,23 |
| 08.06.2007 | 9,25 | 9,34 | 9,15 | 9,265 |
| 11.06.2007 | 9,225 | 9,425 | 9,215 | 9,405 |
| 12.06.2007 | 9,26 | 9,365 | 9,21 | 9,25 |
| 13.06.2007 | 9,33 | 12 | 9,175 | 9,275 |
| 14.06.2007 | 9,22 | 9,7 | 9,215 | 9,66 |
| 15.06.2007 | 9,75 | 9,86 | 9,44 | 9,565 |
| 18.06.2007 | 9,565 | 9,795 | 9,525 | 9,79 |
| 19.06.2007 | 9,745 | 9,75 | 9,565 | 9,615 |
| 20.06.2007 | 9,605 | 9,627 | 9,39 | 9,405 |
| 21.06.2007 | 9,405 | 9,52 | 9,27 | 9,505 |
| 22.06.2007 | 9,51 | 9,51 | 9,34 | 9,355 |
| 25.06.2007 | 9,365 | 9,48 | 9,235 | 9,32 |
| 26.06.2007 | 9,305 | 9,32 | 9,21 | 9,25 |
| 27.06.2007 | 9,165 | 9,42 | 9,08 | 9,415 |
| 28.06.2007 | 9,415 | 9,46 | 9,31 | 9,435 |
| 29.06.2007 | 9,45 | 9,5 | 9,27 | 9,335 |
| 02.07.2007 | 9,32 | 9,5 | 9,32 | 9,415 |
| 03.07.2007 | 9,43 | 9,495 | 9,39 | 9,43 |
| 05.07.2007 | 9,425 | 9,425 | 9,11 | 9,375 |
| 06.07.2007 | 9,3325 | 9,3514 | 9,03 | 9,28 |
| 09.07.2007 | 9,29 | 9,37 | 9,155 | 9,2 |
| 10.07.2007 | 9,46 | 9,63 | 9,315 | 9,585 |
| 11.07.2007 | 9,465 | 9,68 | 9,44 | 9,625 |
| 12.07.2007 | 9,65 | 9,735 | 9,61 | 9,655 |
| 13.07.2007 | 9,67 | 9,67 | 9,49 | 9,505 |
| 16.07.2007 | 9,45 | 9,53 | 9,305 | 9,35 |
| 17.07.2007 | 9,31 | 9,3778 | 9,08 | 9,1601 |
| 18.07.2007 | 9,17 | 9,175 | 8,94 | 9,105 |
| 19.07.2007 | 9,15 | 9,34 | 9,11 | 9,24 |
| 20.07.2007 | 9,225 | 9,257 | 9,05 | 9,095 |
| 23.07.2007 | 9,125 | 9,16 | 9,03 | 9,06 |
| 24.07.2007 | 9,06 | 9,275 | 9 | 9,075 |
| 25.07.2007 | 9,155 | 9,205 | 9 | 9,12 |
| 26.07.2007 | 8,99 | 9,085 | 8,775 | 8,915 |
| 27.07.2007 | 8,99 | 9 | 8,645 | 8,665 |
| 30.07.2007 | 8,655 | 8,735 | 8,47 | 8,685 |
| 31.07.2007 | 8,75 | 8,79 | 8,4975 | 8,555 |
| 01.08.2007 | 8,65 | 8,855 | 8,55 | 8,715 |
| 02.08.2007 | 8,795 | 9,165 | 8,75 | 9,15 |
| 03.08.2007 | 9,02 | 9,75 | 9,005 | 9,42 |
| 06.08.2007 | 9,49 | 9,83 | 9,455 | 9,83 |
| 07.08.2007 | 9,76 | 9,85 | 9,5208 | 9,63 |
| 08.08.2007 | 9,675 | 9,81 | 9,255 | 9,425 |
| 09.08.2007 | 9,235 | 9,39 | 8,985 | 9,09 |
| 10.08.2007 | 9,075 | 9,245 | 8,775 | 9,055 |
| 13.08.2007 | 9,105 | 9,375 | 9,08 | 9,305 |
| 14.08.2007 | 9,35 | 9,7 | 9,33 | 9,66 |
| 15.08.2007 | 9,675 | 9,695 | 9,165 | 9,185 |
| 16.08.2007 | 9,15 | 9,19 | 8,8 | 9,01 |
| 17.08.2007 | 9,115 | 9,3 | 9,005 | 9,11 |
| 20.08.2007 | 9,125 | 9,185 | 8,955 | 9,075 |
| 21.08.2007 | 8,98 | 9,125 | 8,88 | 9,11 |
| 22.08.2007 | 9,165 | 9,215 | 8,91 | 9,045 |
| 23.08.2007 | 9,175 | 9,355 | 8,98 | 9,285 |
| 24.08.2007 | 9,35 | 9,625 | 9,2864 | 9,565 |
| 27.08.2007 | 9,55 | 9,55 | 9,405 | 9,5 |
| 28.08.2007 | 9,43 | 9,5 | 9,185 | 9,195 |
| 29.08.2007 | 9,22 | 9,45 | 9,2 | 9,44 |
| 30.08.2007 | 9,43 | 9,63 | 9,4025 | 9,525 |
| 31.08.2007 | 9,59 | 9,75 | 9,525 | 9,745 |
| 04.09.2007 | 9,72 | 9,995 | 9,655 | 9,93 |
| 05.09.2007 | 9,875 | 9,955 | 9,72 | 9,795 |
| 06.09.2007 | 9,8 | 9,9 | 9,665 | 9,805 |
| 07.09.2007 | 9,665 | 9,745 | 9,33 | 9,395 |
| 10.09.2007 | 9,455 | 9,75 | 9,44 | 9,68 |
| 11.09.2007 | 9,745 | 10,055 | 9,6801 | 9,955 |
| 12.09.2007 | 9,89 | 10,16 | 9,885 | 10,09 |
| 13.09.2007 | 10,2 | 10,215 | 9,975 | 9,975 |
| 14.09.2007 | 9,975 | 10,1 | 9,87 | 9,995 |
| 17.09.2007 | 9,99 | 10,175 | 9,825 | 10,01 |
| 18.09.2007 | 10,095 | 10,42 | 10,01 | 10,4 |
| 19.09.2007 | 10,455 | 10,745 | 10,425 | 10,525 |
| 20.09.2007 | 10,545 | 10,71 | 10,37 | 10,48 |
| 21.09.2007 | 10,545 | 10,695 | 10,42 | 10,46 |
| 24.09.2007 | 10,515 | 10,55 | 10,115 | 10,375 |
| 25.09.2007 | 10,305 | 10,705 | 10,205 | 10,65 |
| 26.09.2007 | 10,67 | 10,825 | 10,475 | 10,55 |
| 27.09.2007 | 10,585 | 10,74 | 10,475 | 10,735 |
| 28.09.2007 | 10,75 | 10,955 | 10,675 | 10,795 |
| 01.10.2007 | 10,805 | 11,145 | 10,75 | 11,095 |
| 02.10.2007 | 11,05 | 11,26 | 10,99 | 11,13 |
| 03.10.2007 | 11,135 | 11,255 | 11,115 | 11,235 |
| 04.10.2007 | 11,235 | 11,435 | 11,185 | 11,37 |
| 05.10.2007 | 11,43 | 11,5 | 11,31 | 11,345 |
| 08.10.2007 | 11,315 | 11,455 | 11,31 | 11,455 |
| 09.10.2007 | 11,5 | 11,79 | 11,465 | 11,775 |
| 10.10.2007 | 11,795 | 11,83 | 11,345 | 11,56 |
| 11.10.2007 | 11,61 | 11,65 | 11,075 | 11,245 |
| 12.10.2007 | 11,38 | 11,5 | 11,315 | 11,425 |
| 15.10.2007 | 11,435 | 11,445 | 11,165 | 11,3 |
| 16.10.2007 | 11,29 | 11,4 | 11,16 | 11,19 |
| 17.10.2007 | 11,32 | 11,47 | 10,9655 | 11,21 |
| 18.10.2007 | 11,23 | 11,38 | 11,125 | 11,295 |
| 19.10.2007 | 11,34 | 11,365 | 10,985 | 11 |
| 22.10.2007 | 10,96 | 11,5 | 10,805 | 11,49 |
| 23.10.2007 | 11,504 | 11,625 | 11,2 | 11,43 |
| 24.10.2007 | 11,35 | 11,425 | 10,89 | 11,175 |
| 25.10.2007 | 11,475 | 11,775 | 11,3 | 11,465 |
| 26.10.2007 | 11,65 | 11,875 | 11,54 | 11,835 |
| 29.10.2007 | 11,865 | 12 | 11,515 | 11,615 |
| 30.10.2007 | 11,53 | 11,675 | 11,29 | 11,485 |
| 31.10.2007 | 11,6 | 11,83 | 11,49 | 11,825 |
| 01.11.2007 | 11,69 | 11,95 | 11,47 | 11,505 |
| 02.11.2007 | 11,73 | 11,925 | 11,425 | 11,525 |
| 05.11.2007 | 11,395 | 11,615 | 11,25 | 11,45 |
| 06.11.2007 | 11,425 | 11,505 | 10,8 | 11,265 |
| 07.11.2007 | 11,15 | 11,24 | 10,72 | 10,75 |
| 08.11.2007 | 10,715 | 11,02 | 10,455 | 10,855 |
| 09.11.2007 | 10,655 | 10,765 | 10,3 | 10,355 |
| 12.11.2007 | 10,35 | 10,545 | 10,175 | 10,175 |
| 13.11.2007 | 10,255 | 10,505 | 10,15 | 10,495 |
| 14.11.2007 | 10,535 | 10,575 | 10,325 | 10,365 |
| 15.11.2007 | 10,33 | 10,52 | 10,245 | 10,375 |
| 16.11.2007 | 10,135 | 10,185 | 9,9375 | 10,085 |
| 19.11.2007 | 10 | 10,5 | 10 | 10,19 |
| 20.11.2007 | 10,205 | 10,46 | 9,5 | 9,79 |
| 21.11.2007 | 9,635 | 9,68 | 9,406 | 9,46 |
| 23.11.2007 | 9,5 | 9,875 | 9,475 | 9,745 |
| 26.11.2007 | 9,745 | 9,87 | 9,425 | 9,465 |
| 27.11.2007 | 10,5 | 10,81 | 10,395 | 10,77 |
| 28.11.2007 | 11,07 | 11,5 | 11 | 11,29 |
| 29.11.2007 | 11,29 | 11,325 | 10,98 | 10,985 |
| 30.11.2007 | 11,15 | 11,24 | 10,925 | 11,075 |
| 03.12.2007 | 13,35 | 13,36 | 12,345 | 12,485 |
| 04.12.2007 | 12,665 | 13,52 | 12,64 | 13,37 |
| 05.12.2007 | 13,48 | 13,5 | 13,13 | 13,29 |
| 06.12.2007 | 13,33 | 13,405 | 12,995 | 13,075 |
| 07.12.2007 | 13,13 | 13,44 | 13,04 | 13,395 |
| 10.12.2007 | 13,375 | 13,545 | 13,29 | 13,495 |
| 11.12.2007 | 13,5 | 13,59 | 13,105 | 13,175 |
| 12.12.2007 | 13,28 | 13,405 | 13,175 | 13,3 |
| 13.12.2007 | 13,295 | 13,37 | 13,06 | 13,25 |
| 14.12.2007 | 13,285 | 13,525 | 13,125 | 13,36 |
| 17.12.2007 | 13,28 | 13,42 | 13,05 | 13,3 |
| 18.12.2007 | 13,395 | 13,395 | 13,16 | 13,345 |
| 19.12.2007 | 13,255 | 13,495 | 13,255 | 13,4 |
| 20.12.2007 | 13,96 | 13,99 | 13,5 | 13,975 |
| 21.12.2007 | 14,015 | 14,5108 | 13,99 | 14,385 |
| 24.12.2007 | 14,495 | 14,665 | 14,165 | 14,65 |
| 26.12.2007 | 14,645 | 14,905 | 14,49 | 14,84 |
| 27.12.2007 | 14,87 | 14,93 | 14,625 | 14,74 |
| 28.12.2007 | 14,68 | 14,87 | 14,43 | 14,635 |
| 31.12.2007 | 14,63 | 14,935 | 14,625 | 14,85 |