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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 85,2029
KAPANIŞ 85,0173

En Düşük

DÜŞÜK 56,4

En Yüksek

YÜKSEK 104,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202192,69592,9189,2289,9
05.01.202190,3290,7589,190,69
06.01.202189,0689,987,8988
07.01.202188,8690,7588,2789,67
08.01.202190,0791,3789,5391,3
11.01.202191,391,8590,5590,91
12.01.20219191,18587,9689,25
13.01.202189,6490,33588,4489,77
14.01.202190,163891,2489,6589,99
15.01.202189,985690,7588,5790,69
19.01.202190,91593,3790,8393,15
20.01.202193,9695,8793,5795,12
21.01.202195,4795,794,2194,6
22.01.202194,6895,2393,8294,43
25.01.202195,5395,7692,7493,4
26.01.202193,3593,6892,1492,38
27.01.2021919188,2188,67
28.01.202189,5791,4289,0190,27
29.01.202189,99591,3389,7491
01.02.202191,4892,1690,8691,42
02.02.202192,0494,1891,8193,98
03.02.202193,8994,0792,5992,77
04.02.202193,3594,4292,4192,68
05.02.2021100,66104,2299100101,61
08.02.2021102,05103,08100,39101,19
09.02.2021101,95103,77101,06102,73
10.02.2021103,04103,44101,245102,76
11.02.2021103,5104,215102,55103,24
12.02.2021102,78103,89102,14103,81
16.02.2021103,82104,53102,48102,96
17.02.2021102,58103,37101,81102,35
18.02.2021101,83102,4100,94102,25
19.02.2021102,95103,08100,585100,8
22.02.202199,8299,8296,4196,58
23.02.202195,0796,8593,5596,42
24.02.202195,4596,0694,5295,69
25.02.202195,3296,4293,7995,1
26.02.20219697,2195,1695,61
01.03.202197,0998,9296,8998,72
02.03.202198,9198,9996,5996,75
03.03.202196,2996,5392,8893,71
04.03.202193,0894,5690,7491,54
05.03.202192,293,3990,3292,58
08.03.202191,7592,8389,1389,21
09.03.202191,693,692591,692,5
10.03.202193,2693,791,0991,31
11.03.202192,9793,831192,4392,94
12.03.202191,8993,1391,1593,035
15.03.202192,866193,0591,492,575
16.03.202193,5694,892,92593,28
17.03.202192,492,9390,8292,44
18.03.202190,7491,6389,16589,58
19.03.202189,6991,5489,6990,49
22.03.202190,6392,5390,5591,87
23.03.202192,5992,691,0891,38
24.03.202191,5591,5589,6790,51
25.03.202190,4191,1389,0690,85
26.03.202191,2492,4990,7792,4
29.03.202192,2594,9292,0394,02
30.03.202192,4492,87590,7992,66
31.03.202192,8594,0892,593
01.04.202193,9495,793,741395,54
05.04.202196,0198,4295,5297,87
06.04.202198,1998,1997,0397,32
07.04.202196,4697,3396,4196,84
08.04.202197,8197,8796,1596,46
09.04.202196,0796,3194,54595,78
12.04.202195,196,289596,14
13.04.202196,99898,2596,4997,54
14.04.202197,197,5396,4196,69
15.04.202197,0598,0496,497,78
16.04.202198,198,196,0596,48
19.04.202196,92597,5895,3396
20.04.202196,274496,3394,1294,47
21.04.202193,4893,55691,8993,18
22.04.202193,394,485892,9893,7
23.04.202193,794,0492,6993,02
26.04.202192,6294,3992,5194,24
27.04.202194,5194,8691,2691,6
28.04.202192,2992,39191,25
29.04.202191,6792,1691,0892,09
30.04.202191,35591,986890,8991,19
03.05.202191,792,0290,7991,15
04.05.202190,8490,9787,4488,69
05.05.202193,694,779090,08
06.05.20219093,5289,6493,03
07.05.202193,4395,1293,03594,8
10.05.202195,0695,7493,1493,17
11.05.202193,6695,7792,9495,34
12.05.202194,2894,892,2692,66
13.05.202193,4794,04592,82593,42
14.05.202194,494,493,0693,35
17.05.202192,6893,0891,5392,3
18.05.202192,5595,3592,2593,66
19.05.202192,2794,4292,294,26
20.05.202194,6497,2394,5896,57
21.05.202196,9797,0795,2595,37
24.05.202195,9396,7795,8296,5
25.05.202196,8797,3796,2796,57
26.05.202197,119298,480196,8197,3
27.05.20219797,5796,5997,25
28.05.202197,4498,0897,1797,25
01.06.202197,2697,696,1396,45
02.06.202196,3396,6594,9895,39
03.06.202194,595,7194,06594,98
04.06.202195,1497,3295,1496,84
07.06.202196,8997,2996,2897,12
08.06.202197,4597,6196,5996,8
09.06.202197,3597,9396,3896,53
10.06.202196,2897,8896,0997,69
11.06.202197,795198,35597,3698,15
14.06.202198,3999,45997,6199,18
15.06.202198,8698,9995,3895,97
16.06.202195,7595,9592,7894,06
17.06.202193,6394,4692,6793,19
18.06.202193,1293,3791,0591,49
21.06.202191,8892,7690,85591,82
22.06.202191,9592,191,1891,88
23.06.202191,8791,9890,2390,79
24.06.202191,8693,0791,5592,51
25.06.202192,6493,7492,1792,26
28.06.202192,7996,1592,695,4
29.06.202195,4295,9194,0795,61
30.06.202195,7295,9995,1495,44
01.07.202195,0795,493,2293,9
02.07.202194,7595,0493,5894,27
06.07.202194,4795,293,6894,4
07.07.202195,2695,2793,1493,31
08.07.202192,493,0591,7592,18
09.07.202191,8892,691,4692,38
12.07.202193,3393,416492,4392,91
13.07.202193,496493,8692,8793,25
14.07.202193,5493,7792,192,32
15.07.202192,3792,690,59590,68
16.07.202190,8792,3990,8491,8
19.07.202191,7592,2589,89590,3
20.07.202190,6291,7189,5691,51
21.07.202191,7891,9290,491,17
22.07.202190,3990,6889,55590,47
23.07.202190,6691,7390,0291,5
26.07.202191,02691,489,9990,14
27.07.202189,9489,9481,5684,05
28.07.202184,88587,384,718984,82
29.07.202184,8785,2283,583,57
30.07.202183,1584,6582,8583,62
02.08.202184,0384,16582,5482,76
03.08.202180,9981,4577,8179,83
04.08.202183,5183,980,4581,52
05.08.202181,557482,0479,3580,32
06.08.202179,982,579,982,43
09.08.202181,85582,38581,2481,41
10.08.202181,75583,3681,2782,99
11.08.202183,5186,2383,07585
12.08.202185,1185,47583,1785,17
13.08.202186,386,3983,4583,85
16.08.202183,584,02583,0583,85
17.08.202183,0584,3982,4783,37
18.08.202183,684,1482,7782,83
19.08.202182,2184,53582,1983,17
20.08.202182,8783,6782,2282,63
23.08.202182,9383,4981,8982,22
24.08.202182,74582,8181,1981,79
25.08.202182,1282,128080,81
26.08.202181,5982,4981,1981,25
27.08.202181,445482,6681,382,43
30.08.202181,581,5679,9281,12
31.08.202181,4883,37581,282,37
01.09.202182,7383,388282,3
02.09.202182,7582,8581,1481,31
03.09.202181,214181,6580,7881,18
07.09.202181,40581,4277,8978,47
08.09.202178,4780,31578,2780,29
09.09.202178,8179,4177,134678,05
10.09.202178,158480,8477,3479,64
13.09.202180,1280,7678,1578,53
14.09.202178,781678,8977,6677,84
15.09.202177,730678,7777,178,25
16.09.202178,3279,678,0479,28
17.09.202179,4280,57879,56
20.09.202178,6478,819274,8776,18
21.09.202176,6176,6472,9473,03
22.09.202173,188674,0372,272,81
23.09.202173,1375,4772,71174,67
24.09.202174,575,5974,1175,26
27.09.202175,0375,9573,6975,08
28.09.202174,6677,0874,6676,33
29.09.202176,5378,9376,577,38
30.09.202177,5678,417777,39
01.10.202178,0679,0477,278,53
04.10.202178,1978,3276,8677,18
05.10.202177,25277,6576,2376,8
06.10.202175,9378,030175,6977,29
07.10.202177,26678,576,7777,36
08.10.202177,7678,3677,2577,61
11.10.202177,7477,7676,2676,32
12.10.202176,4576,5474,588274,92
13.10.202175,3476,175,0275,25
14.10.202175,9477,1675,5776,11
15.10.202176,577,0776,189976,4
18.10.202176,1476,7275,2476,4
19.10.202176,7777,275,9577,18
20.10.202177,5278,0877,08178,08
21.10.202177,7278,7476,720178,7
22.10.202178,6280,9278,6279,27
25.10.202179,4381,5179,39581,19
26.10.202181,8182,3480,4280,76
27.10.202180,2280,3478,5578,65
28.10.202178,678,9676,6578,88
29.10.202178,9379,3777,7378,19
01.11.202178,9480,0178,5479,35
02.11.202179,2979,3777,03577,67
03.11.202166,2567,1964,5566,75
04.11.202167,4768,7466,6568,23
05.11.202168,5768,7866,9267,83
08.11.202168,4368,4366,6266,82
09.11.202166,9967,5566,5367,1
10.11.202166,7367,4566,5266,66
11.11.202167,2567,5366,0267,5
12.11.202167,7270,0467,3469,69
15.11.202169,31570,6868,1470,43
16.11.202170,5572,13565,4666,14
17.11.202165,52565,63563,564,2
18.11.202163,664,0560,962,67
19.11.202163,7564,0962,1762,38
22.11.202160,9362,4159,77562,2
23.11.202161,8562,9261,3361,77
24.11.202161,8461,8460,7560,91
26.11.202161,281261,6860,1860,62
29.11.202160,88560,9559,650160,31
30.11.202160,01560,433758,4458,6
01.12.202159,1159,2157,1957,28
02.12.202157,2858,1856,6257,29
03.12.202156,977857,4456,457,36
06.12.202157,5358,4557,2458,09
07.12.202158,9259,2758,28258,77
08.12.202158,7860,0158,0359,27
09.12.202158,59559,8158,5259,07
10.12.202159,1659,4157,4758,6
13.12.202158,659,44958,0258,7
14.12.202158,1659,8858,1559,52
15.12.202159,1160,5158,8360,26
16.12.202160,5561,6360,1861,49
17.12.202161,162,06560,661,36
20.12.202161,0162,2360,6761,8
21.12.202162,2563,6461,8663,59
22.12.202163,2664,1263,1464,1
23.12.202164,0165,38963,85565,16
27.12.202165,2465,7356565,45
28.12.202166,055667,5965,666,67
29.12.202166,5767,1866,1967,16
30.12.202167,267,88967,0567,49
31.12.202167,3267,6466,366,53