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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,2768
KAPANIŞ 14,2536

En Düşük

DÜŞÜK 8,28

En Yüksek

YÜKSEK 19,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200814,82514,8813,9814,215
03.01.200814,214,22513,84513,965
04.01.200813,81514,09513,72513,92
07.01.20081414,11513,85513,995
08.01.200814,00514,213,7513,765
09.01.200813,7513,92513,4213,765
10.01.200813,714,16513,56514,015
11.01.200813,9514,0313,5713,57
14.01.200813,67513,7413,42513,55
15.01.200813,4313,5713,2613,275
16.01.200813,2313,7113,22513,515
17.01.200813,5413,59513,25513,405
18.01.200813,4513,67513,22513,45
22.01.200813,0313,62513,01513,25
23.01.200813,13513,49512,9713,33
24.01.200813,3713,4913,1413,37
25.01.200813,513,5913,2213,22
28.01.200813,22513,4913,13513,485
29.01.200813,47513,513712,97513,115
30.01.200813,0313,3512,90513,07
31.01.20081313,04512,55512,935
01.02.200812,97513,21512,84513,215
04.02.200813,1813,19512,95512,955
05.02.200812,87512,99512,71512,905
06.02.200812,9713,32512,83512,955
07.02.200812,91513,34512,7613,145
08.02.200813,30513,42513,11513,345
11.02.200813,37513,613,25513,515
12.02.200813,6413,67513,20513,29
13.02.200813,4513,6213,38513,58
14.02.200813,62513,64513,20513,245
15.02.200813,22513,513,22513,495
19.02.200813,65513,67513,2113,27
20.02.200813,2713,57513,2713,575
21.02.200813,62513,67513,36513,425
22.02.200813,49513,62513,34513,6
25.02.200813,6513,8613,62513,69
26.02.200813,75513,88513,58513,625
27.02.200813,5613,813,51513,755
28.02.200813,71513,799913,65513,73
29.02.200813,5713,87513,42513,6101
03.03.200813,55513,7313,48513,625
04.03.200813,5513,7913,37513,73
05.03.200813,73513,7513,5813,67
06.03.200813,6513,75513,63513,725
07.03.200813,6313,705113,39513,645
10.03.200813,6613,6613,40513,41
11.03.200813,54513,61513,36513,565
12.03.200813,68513,68513,3813,41
13.03.200813,37513,6513,25513,615
14.03.200813,6713,6913,36513,47
17.03.200813,40513,53513,12513,27
18.03.200813,51513,555813,30513,555
19.03.200813,513,5613,0313,03
20.03.200813,04513,32513,02513,275
24.03.200813,28513,4713,24513,255
25.03.200813,25513,37513,1313,285
26.03.200813,20513,42513,213,33
27.03.200813,3213,58513,2413,58
28.03.200813,59513,7213,5613,645
31.03.200813,7113,7113,57513,655
01.04.200813,6713,78513,6513,7
02.04.200813,68513,78513,62513,72
03.04.200813,69513,76513,6513,755
04.04.200813,8113,8113,61513,7
07.04.200813,74513,7513,513,625
08.04.200813,54513,57513,513,53
09.04.200813,5513,5613,513,54
10.04.200813,50513,56513,4613,515
11.04.200813,49513,6413,45513,55
14.04.200813,57513,66513,4913,545
15.04.200813,5613,68513,46513,66
16.04.200813,6513,7713,5613,745
17.04.200813,69513,83513,6313,74
18.04.200813,8413,9713,712513,745
21.04.200813,7513,78513,6813,75
22.04.200813,6813,7513,5513,615
23.04.200813,62513,713,55513,64
24.04.200813,6313,7513,56513,655
25.04.200813,6613,72513,5213,67
28.04.200813,6313,727513,61513,625
29.04.200813,6113,6513,5513,595
30.04.200813,61513,6813,52513,525
01.05.200813,5513,7413,52513,715
02.05.200813,7413,7413,5513,58
05.05.200813,6213,63513,5613,61
06.05.200813,57513,7813,57513,71
07.05.200813,7113,813,6513,745
08.05.200813,79513,8513,7113,85
09.05.200814,6115,85514,57515,82
12.05.200815,515,615,02515,45
13.05.200815,47516,10515,41316,09
14.05.200816,08516,4616,0116,26
15.05.200816,12516,7516,07516,745
16.05.200816,8216,83516,2516,47
19.05.200816,37516,62516,3116,455
20.05.200816,1416,42516,077516,34
21.05.200816,2416,587516,2216,315
22.05.200816,2616,51516,25516,425
23.05.200816,3816,4916,2616,42
27.05.200816,30516,70516,30516,695
28.05.200816,61516,6516,2816,495
29.05.200816,516,94516,37516,865
30.05.200816,9116,912516,7616,875
02.06.200816,831716,58516,785
03.06.200816,881716,6816,87
04.06.200816,8817,24516,65517,06
05.06.200817,07517,28516,89517,25
06.06.200817,2217,24516,92517,01
09.06.200817,14517,29516,9217,29
10.06.200817,1117,2216,86516,9
11.06.200817,17517,22516,58516,6
12.06.200816,81516,97516,70516,94
13.06.20081717,2216,90517,185
16.06.200817,06517,6217,0617,48
17.06.200817,4518,4217,4518,33
18.06.200818,32518,4317,93518
19.06.200817,87518,6517,87518,65
20.06.200818,518,5917,71517,925
23.06.200818,0218,34117,817,815
24.06.200817,7217,90517,35517,665
25.06.200817,77518,0317,1517,715
26.06.200817,517,73517,18517,4
27.06.200817,34517,4916,616,855
30.06.200816,78517,28516,63517,035
01.07.20081717,16516,21517,055
02.07.200817,486617,486615,72515,79
03.07.200815,9316,28515,4215,45
07.07.200815,47516,5115,47516,005
08.07.200815,6815,8714,7915,86
09.07.200815,68516,22514,99515,035
10.07.200815,0716,331515,89
11.07.200815,8216,715,6316,27
14.07.200816,716,7916,3816,47
15.07.200817,217,9317,1317,64
16.07.200818,1518,1817,6117,92
17.07.200818,0518,9117,3318
18.07.200818,118,9117,6418,62
21.07.200818,7718,7718,0218,41
22.07.200818,2518,8218,2418,64
23.07.200818,6819,2818,5518,8
24.07.200818,3318,4317,8117,95
25.07.20081818,1417,6517,72
28.07.200817,8117,8317,3817,51
29.07.200817,5218,3217,5218,02
30.07.200818,2518,4817,5417,89
31.07.200817,9518,0717,4417,99
01.08.200817,2517,816,6517,62
04.08.200817,517,516,2317,08
05.08.200817,1517,416,6517,31
06.08.200817,3518,1517,2618,04
07.08.200817,9818,1816,92517,035
08.08.200816,9117,22516,2516,3
11.08.200816,26516,5815,89516,515
12.08.200816,10517,32516,10517,27
13.08.200817,22517,33517,0517,25
14.08.200817,3717,45517,16517,295
15.08.200817,38517,38516,9317,075
18.08.200817,2517,4516,93517,075
19.08.200817,1117,6217,00517,59
20.08.200817,1517,24516,4117,1
21.08.20081717,15516,74517,045
22.08.200817,13517,13516,76516,99
25.08.200816,9316,9416,5216,77
26.08.200816,51516,83516,13516,25
27.08.200816,1516,751616,48
28.08.200816,5616,7616,4516,68
29.08.200816,52516,7516,21516,41
02.09.200816,8316,8616,37516,4
03.09.200816,38516,84516,34516,695
04.09.200816,5316,8716,46516,465
05.09.200816,4217,0516,3516,87
08.09.200816,4917,2515,6816,79
09.09.20081717,2216,5316,62
10.09.200816,817,6116,7717,39
11.09.200817,238617,8416,9417,78
12.09.200817,0917,6516,4117,51
15.09.200816,9117,4916,5416,79
16.09.20081617,515,6616,57
17.09.200816,4616,6715,5215,53
18.09.200816,4416,51516,03
19.09.200816,5417,3715,917,32
22.09.200816,817,0816,1816,2
23.09.200816,4416,4915,5715,95
24.09.200815,9416,3815,5616,11
25.09.200816,0416,4715,9516,12
26.09.200815,916,4815,6116,38
29.09.200816,1916,2514,0414,12
30.09.200814,6215,4314,1915,43
01.10.200815,2915,2914,3914,5
02.10.200814,414,6312,5112,85
03.10.20081313,6212,0212,54
06.10.200812,3512,7510,2612,16
07.10.200812,5112,5211,7911,85
08.10.200811,612,3410,811,95
09.10.200811,8612,4411,2211,55
10.10.20081112,0210,3211,56
13.10.20081214,3611,914,25
14.10.200815,1115,391313,01
15.10.200813,0313,2411,6211,68
16.10.200811,712,5511,0512,48
17.10.200812,3713,7812,0113,02
20.10.200813,591412,9513,55
21.10.200813,613,8512,7513
22.10.200812,5512,8611,912,31
23.10.200812,0312,9411,8212,55
24.10.200811,212,481111,69
27.10.200811,6811,7110,4910,5
28.10.200811,0511,8410,3611,8
29.10.200811,9912,5211,0512
30.10.200812,2812,7611,8112,71
31.10.200811,7712,5411,5912,46
03.11.200812,4312,5111,711,89
04.11.200811,9512,111,5611,86
05.11.200811,751210,9510,98
06.11.200812,1212,4211,8212,01
07.11.200812,1212,3211,8812,26
10.11.200812,5712,8312,1412,25
11.11.200812,5912,6312,0112,21
12.11.20081212,0611,0511,18
13.11.200811,4912,610,5512,57
14.11.200811,5411,5810,5810,61
17.11.200810,510,810,3410,47
18.11.200810,8510,969,7310,11
19.11.200810,1210,239,359,37
20.11.20089,6910,329,229,34
21.11.20089,5110,39,4210,3
24.11.200810,871110,4811
25.11.200811,1811,310,3310,9
26.11.20081112,1510,7312,02
28.11.200811,7711,811,3111,7
01.12.200811,4811,710,52310,53
02.12.200810,6511,1310,4110,74
03.12.200810,6811,0610,4110,8
04.12.200810,5910,919,8610
05.12.20089,9510,379,510,36
08.12.200810,6611,5810,2711,04
09.12.200810,620111,0110,0110,09
10.12.20089,7710,039,69,97
11.12.20089,910,19,479,6
12.12.20089,49,699,33
15.12.20089,489,598,999,2
16.12.20089,59,629,219,56
17.12.20089,539,89,49,72
18.12.20089,579,769,179,23
19.12.20089,449,589,239,5
22.12.20089,5729,5728,89,04
23.12.20089,269,458,888,97
24.12.20088,949,098,899,01
26.12.20089,069,2548,748,86
29.12.20089,00999,00998,48,55
30.12.20088,518,548,288,54
31.12.20088,568,788,478,64