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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 77,108
KAPANIŞ 77,0614

En Düşük

DÜŞÜK 61,99

En Yüksek

YÜKSEK 86,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202266,4467,6765,867,42
04.01.202267,8468,009966,9367,2
05.01.202267,267,8666,2666,29
06.01.202266,1666,2663,7163,82
07.01.202263,9964,89563,3364,04
10.01.202263,8964,2461,9963,11
11.01.202263,0965,98562,9365,85
12.01.202265,2365,539963,8164,81
13.01.202264,9165,00564,0164,17
14.01.202263,9965,5462,9965,39
18.01.202286,76586,981,4582,31
19.01.202282,64583,0681,582,15
20.01.202282,29583,0481,6581,76
21.01.202281,91178281,1581,35
24.01.202280,7481,8479,453379,97
25.01.202279,7580,5979,0179,12
26.01.202279,63579,9178,6378,78
27.01.202279,179,7278,6578,9
28.01.202278,879,1477,76579,14
31.01.202278,8779,4477,9179,01
01.02.202279,0879,75178,7779,06
02.02.202279,0879,778,9379,25
03.02.202279,2579,7978,778,95
04.02.202278,4579,8378,479,25
07.02.202279,79579,9879,3279,5
08.02.202279,6880,789979,5580,23
09.02.202280,5581,8680,1581,5
10.02.202281,1281,9481,0881,45
11.02.202281,581,82581,08581,5
14.02.202281,4981,6381,10581,5
15.02.202281,603582,002581,3581,52
16.02.202281,4581,7881,09581,46
17.02.202281,4681,580,89580,97
18.02.202281,0481,5380,9381,05
22.02.202281,1581,8781,1181,23
23.02.202281,0481,1280,4480,71
24.02.202280,181,1880,0281,01
25.02.202281,1581,53580,62581,44
28.02.202281,0581,5780,88581,5
01.03.202281,1481,580,57580,88
02.03.202281,3481,6780,9481,48
03.03.202281,5581,6581,0981,5
04.03.202281,3681,8381,2981,43
07.03.202281,1881,580,480,55
08.03.202280,4281,43580,3281,03
09.03.202281,3781,48580,6680,83
10.03.202280,7781,2780,5780,8
11.03.202280,881,280,1880,31
14.03.202280,0580,44579,4579,55
15.03.202279,4379,879,1579,51
16.03.202279,7879,8578,7479,12
17.03.202279,4879,4878,6178,89
18.03.202278,7579,35578,5578,76
21.03.202278,8479,178,40578,84
22.03.202278,979,4378,979,3
23.03.202279,1579,8479,0379,07
24.03.202279,3579,6578,9679,62
25.03.202279,6779,9779,579,6
28.03.202279,3180,0779,1880,01
29.03.202280,1580,7580,1580,75
30.03.202280,5180,6680,3180,36
31.03.202280,480,7579,9380,11
01.04.202279,8380,8779,7880,82
04.04.202280,8280,9580,4780,73
05.04.202280,6181,1380,2680,38
06.04.202279,9580,51579,9580,11
07.04.202280,1380,4579,9880,11
08.04.202280,0580,4579,9180,09
11.04.20228080,2579,4279,48
12.04.202279,5979,81579,4179,54
13.04.202279,3379,3878,7979,1
14.04.202278,95579,1778,8578,93
18.04.202278,879,1278,720179,06
19.04.202278,9179,34578,8179,03
20.04.202279,1279,3178,86578,91
21.04.202279,0379,1178,6978,9
22.04.202278,8579,0178,5378,61
25.04.202278,2178,46577,4178,05
26.04.202277,8278,0677,018577,06
27.04.202276,8277,2876,0676,1
28.04.202276,4577,3676,1876,7
29.04.202276,4176,7575,3375,6
02.05.202277,16578,2276,9478,06
03.05.202278,579,386978,1878,78
04.05.202279,0879,49578,6679,24
05.05.202279,1179,1178,5378,76
06.05.202278,778,8677,4877,84
09.05.202277,4277,64476,3477,17
10.05.202277,7177,8876,149376,92
11.05.202276,67578,1476,4577,47
12.05.202276,8877,8776,49977,38
13.05.202277,4378,3277,3477,74
16.05.202277,4878,030177,37578
17.05.202278,578,577878,54
18.05.202278,5378,6277,7977,92
19.05.202277,9278,2977,409977,74
20.05.202278,0678,2177,0177,4
23.05.202277,9478,1577,177,2
24.05.202277,0777,3376,477,03
25.05.202277,07577,777777,71
26.05.202277,5978,1277,3677,99
27.05.202278,2178,637377,9378,2
31.05.202277,8878,8377,36577,88
01.06.202278,049678,2177,0477,41
02.06.202277,578,2977,3378,23
03.06.202277,8478,1177,6677,89
06.06.202278,278,51577,7277,79
07.06.202277,6378,177,5378,03
08.06.202277,9478,1577,4777,63
09.06.202277,5177,6976,6276,78
10.06.202276,577,017176,0576,48
13.06.202275,92576,0174,7274,76
14.06.202275,2575,474,2474,64
15.06.202275,1375,9174,4775,35
16.06.20227575,473,7173,93
17.06.20227475,2773,7274,71
21.06.202275,11576,306775,176,05
22.06.202275,576,2575,575,7
23.06.202276,376,6775,7776,49
24.06.202276,7878,0376,5777,94
27.06.202277,6378,317577,3478,01
28.06.202278,09578,2476,94577,16
29.06.202277,3578,1577,1877,96
30.06.202277,678,1177,1977,86
01.07.202277,9778,6877,778,57
05.07.202278,557977,79578,87
06.07.202278,5778,8678,178,37
07.07.202278,2478,7277,6178,61
08.07.202278,1578,80577,8678,13
11.07.202277,9278,3877,6177,79
12.07.202277,978,2176,476,54
13.07.202276,0676,5575,7975,96
14.07.202275,6576,4475,3876,24
15.07.202276,4177,4176,2377,39
18.07.202277,57578,0776,8876,99
19.07.202277,478,7177,178978,63
20.07.202278,8379,3878,3579,3
21.07.202279,3579,5379,179,49
22.07.202279,5379,5378,88579,23
25.07.202279,6579,9878,7879,65
26.07.202279,979,9579,0779,46
27.07.202279,68079,379,79
28.07.202279,7979,7979,3479,51
29.07.202279,4280,2479,1179,95
01.08.202279,9780,3179,4780,08
02.08.202279,9580,3579,1779,32
03.08.202279,5480,7179,580,59
04.08.202280,6581,3180,59580,66
05.08.202280,1880,646980,0380,49
08.08.202280,57581,049180,57581
09.08.202281,181,2480,4180,59
10.08.202281,1481,2280,4980,91
11.08.20228181,1380,580,51
12.08.202280,7580,9580,6680,79
15.08.202280,680,880,3880,73
16.08.202280,8181,1780,5580,92
17.08.202280,7680,9179,81180,53
18.08.202280,7180,7580,2380,44
19.08.202280,329981,579,9780,27
22.08.202279,8380,0779,6179,76
23.08.202279,5379,7779,379,34
24.08.202279,3679,7379,130179,28
25.08.202279,579,5278,3279,07
26.08.202279,4279,578,5878,63
29.08.202278,5579,0878,578,75
30.08.202278,8378,9478,4778,62
31.08.202278,9879,1478,4778,49
01.09.202278,217978,178,55
02.09.202278,497378,5677,3677,53
06.09.202277,5977,59576,6776,84
07.09.202276,8877,8676,7777,72
08.09.202277,6277,697777,39
09.09.202277,5778,5877,3778,51
12.09.202278,7578,9277,9578,13
13.09.202277,4978,0476,63576,76
14.09.20227777,1476,0476,6
15.09.202276,577,2276,3176,83
16.09.202276,7177,06575,7876,02
19.09.202275,8576,280175,5175,94
20.09.20227676,157575,04
21.09.202275,1876,1474,8375,32
22.09.202275,30577,2375,1877,03
23.09.202276,5976,6674,81574,95
26.09.202274,8475,3274,2574,33
27.09.202274,775,3374,4774,86
28.09.202274,8675,7274,4275,39
29.09.202275,1975,3674,3374,87
30.09.202274,975,374,2274,34
03.10.202274,4174,874,1174,36
04.10.202274,7175,3874,5675
05.10.202274,847573,8374,11
06.10.202274,0974,3973,64573,83
07.10.202273,5973,7373,0473,35
10.10.202273,3574,1173,2873,75
11.10.202273,674,0273,24573,55
12.10.202273,5473,649573,1773,5
13.10.202272,9273,8972,4173,12
14.10.202273,4473,6672,0872,13
17.10.202272,872,9371,7171,76
18.10.202272,2372,572,0372,26
19.10.202272,0172,47171,7972,21
20.10.202272,2473,8372,2473,31
21.10.202272,9373,1772,42572,71
24.10.202272,8372,8371,889772,51
25.10.202272,7372,98572,44572,5
26.10.202272,8473,03572,3672,48
27.10.202272,3672,82572,0572,5
28.10.202272,5373,0572,3272,85
31.10.202272,9373,2572,472,8
01.11.202273,2674,0173,2273,31
02.11.202273,8673,9672,61572,66
03.11.202272,572,971,7271,9
04.11.202272,0872,3471,4571,96
07.11.202271,51571,6870,9471,1
08.11.202271,7572,5671,3572
09.11.202271,8672,207571,6471,66
10.11.202272,673,7472,0373,62
11.11.202273,7574,4773,5774,14
14.11.202274,3674,4473,9273,96
15.11.202274,674,6773,2873,88
16.11.202274,1174,6473,9974,35
17.11.202273,474,1173,3873,81
18.11.202274,1674,2973,8474,1
21.11.202274,174,9173,7574,8
22.11.202275,2976,05574,9675,88
23.11.202275,976,675,73576,59
25.11.202273,88574,2773,0573,47
28.11.202274,5775,6773,6574,72
29.11.202274,2574,5473,874,34
30.11.202273,787473,450173,95
01.12.202274,4375,4473,920175,19
02.12.202274,775,9774,5775,76
05.12.202276,9977,0176,03576,33
06.12.202276,5976,9376,176,11
07.12.202276,7677,07874,7575,93
08.12.202275,4475,527374,76
09.12.202274,5175,4774,0575,16
12.12.20227577,5574,3877,36
13.12.202277,3577,3576,4576,73
14.12.202276,6677,4176,6677,04
15.12.202276,7176,8176,2676,37
16.12.202276,0576,5975,9276,08
19.12.202276,1576,47575,9475,99
20.12.202275,776,32575,6875,88
21.12.202275,9776,2175,4775,89
22.12.202275,6275,9475,54575,7
23.12.202275,776,0775,575,95
27.12.202275,976,04575,5475,79
28.12.202275,6476,4875,576,05
29.12.202276,0476,8776,031476,76
30.12.202276,576,6676,2276,55