ADBE
Adobe Inc.
23:00:02
195.16 $
0.0000 (%0.00)
Önceki Kapanış: 196.28
Düşük₺190.12
Yüksek₺196.78
ADBE: Adobe Inc. Arşiv
1988 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1709
KAPANIŞ 1,1723
En Düşük
DÜŞÜK 0,7344
En Yüksek
YÜKSEK 1,5938
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1988 | 0,9219 | 0,9531 | 0,9063 | 0,9297 |
| 05.01.1988 | 0,9375 | 0,9844 | 0,9375 | 0,9648 |
| 06.01.1988 | 0,9551 | 0,9551 | 0,8906 | 0,9063 |
| 07.01.1988 | 0,9063 | 0,9063 | 0,8438 | 0,9063 |
| 08.01.1988 | 0,9063 | 0,9063 | 0,7891 | 0,8359 |
| 11.01.1988 | 0,8359 | 0,8359 | 0,7656 | 0,8125 |
| 12.01.1988 | 0,8125 | 0,9063 | 0,7734 | 0,8984 |
| 13.01.1988 | 0,8984 | 0,9063 | 0,8438 | 0,8984 |
| 14.01.1988 | 0,8984 | 0,9297 | 0,8516 | 0,8828 |
| 15.01.1988 | 0,8828 | 0,9219 | 0,875 | 0,9219 |
| 18.01.1988 | 0,9141 | 0,9141 | 0,8867 | 0,8926 |
| 19.01.1988 | 0,8926 | 0,9063 | 0,875 | 0,8828 |
| 20.01.1988 | 0,875 | 0,875 | 0,75 | 0,7773 |
| 21.01.1988 | 0,7773 | 0,8047 | 0,7422 | 0,7813 |
| 22.01.1988 | 0,7813 | 0,8047 | 0,7656 | 0,7969 |
| 25.01.1988 | 0,7969 | 0,8281 | 0,7813 | 0,8281 |
| 26.01.1988 | 0,8203 | 0,8203 | 0,7988 | 0,8047 |
| 27.01.1988 | 0,8047 | 0,8359 | 0,8047 | 0,8047 |
| 28.01.1988 | 0,8047 | 0,8203 | 0,8047 | 0,8203 |
| 29.01.1988 | 0,8203 | 0,8359 | 0,8125 | 0,8281 |
| 01.02.1988 | 0,8281 | 0,8359 | 0,8125 | 0,8203 |
| 02.02.1988 | 0,8125 | 0,8125 | 0,7969 | 0,8125 |
| 03.02.1988 | 0,8047 | 0,8047 | 0,75 | 0,7656 |
| 04.02.1988 | 0,7656 | 0,7656 | 0,7422 | 0,75 |
| 05.02.1988 | 0,75 | 0,7734 | 0,7422 | 0,7617 |
| 08.02.1988 | 0,7617 | 0,7656 | 0,7344 | 0,75 |
| 09.02.1988 | 0,75 | 0,8047 | 0,7344 | 0,8047 |
| 10.02.1988 | 0,8047 | 0,8281 | 0,7969 | 0,8281 |
| 11.02.1988 | 0,8281 | 0,8281 | 0,7813 | 0,7969 |
| 12.02.1988 | 0,7969 | 0,8125 | 0,7969 | 0,8125 |
| 16.02.1988 | 0,8125 | 0,8281 | 0,7969 | 0,8125 |
| 17.02.1988 | 0,8125 | 0,8281 | 0,8047 | 0,8047 |
| 18.02.1988 | 0,8047 | 0,8594 | 0,8047 | 0,8438 |
| 19.02.1988 | 0,8516 | 0,8984 | 0,8516 | 0,8906 |
| 22.02.1988 | 0,8906 | 0,9297 | 0,8672 | 0,9141 |
| 23.02.1988 | 0,9141 | 0,9375 | 0,9141 | 0,9297 |
| 24.02.1988 | 0,9297 | 0,9609 | 0,9141 | 0,9375 |
| 25.02.1988 | 0,9414 | 0,9609 | 0,9414 | 0,9453 |
| 26.02.1988 | 0,9453 | 0,9531 | 0,875 | 0,8984 |
| 29.02.1988 | 0,8984 | 0,9297 | 0,8828 | 0,9063 |
| 01.03.1988 | 0,9219 | 0,9453 | 0,9219 | 0,9375 |
| 02.03.1988 | 0,9219 | 0,9922 | 0,9219 | 0,9688 |
| 03.03.1988 | 0,9766 | 1,0234 | 0,9688 | 1,0078 |
| 04.03.1988 | 0,9922 | 1,0156 | 0,9688 | 1 |
| 07.03.1988 | 1 | 1,0078 | 0,9922 | 1 |
| 08.03.1988 | 0,9922 | 1,0234 | 0,9922 | 1,0234 |
| 09.03.1988 | 1,0078 | 1,0391 | 1,0078 | 1,0313 |
| 10.03.1988 | 1,0234 | 1,0391 | 0,9688 | 0,9688 |
| 11.03.1988 | 0,9688 | 0,9922 | 0,9375 | 0,9609 |
| 14.03.1988 | 0,9688 | 1,0078 | 0,9609 | 1 |
| 15.03.1988 | 1 | 1 | 0,9688 | 1 |
| 16.03.1988 | 1 | 1,0156 | 0,9688 | 0,9727 |
| 17.03.1988 | 0,9844 | 0,9961 | 0,9063 | 0,9297 |
| 18.03.1988 | 0,9375 | 0,9531 | 0,9297 | 0,9375 |
| 21.03.1988 | 0,9453 | 1,0156 | 0,9297 | 1,0156 |
| 22.03.1988 | 1,0469 | 1,0625 | 1,0156 | 1,0391 |
| 23.03.1988 | 1,0078 | 1,0234 | 1 | 1,0156 |
| 24.03.1988 | 1,0078 | 1,0234 | 0,9922 | 1,0234 |
| 25.03.1988 | 1,0234 | 1,0234 | 0,9844 | 0,9844 |
| 28.03.1988 | 0,9375 | 1 | 0,9375 | 0,9844 |
| 29.03.1988 | 1,0313 | 1,0313 | 0,9922 | 1 |
| 30.03.1988 | 0,9844 | 0,9922 | 0,9531 | 0,9766 |
| 31.03.1988 | 0,9531 | 0,9688 | 0,9375 | 0,9688 |
| 04.04.1988 | 0,9297 | 0,9453 | 0,9219 | 0,9297 |
| 05.04.1988 | 0,9375 | 0,9531 | 0,9297 | 0,9375 |
| 06.04.1988 | 0,9297 | 1,0156 | 0,9297 | 0,9922 |
| 07.04.1988 | 1,0313 | 1,0313 | 0,9844 | 0,9922 |
| 08.04.1988 | 1,0078 | 1,0547 | 0,9922 | 1,0469 |
| 11.04.1988 | 1,0547 | 1,0859 | 1,0547 | 1,0703 |
| 12.04.1988 | 1,0625 | 1,0781 | 1,0547 | 1,0703 |
| 13.04.1988 | 1,0625 | 1,0703 | 1,0313 | 1,0391 |
| 14.04.1988 | 1,0078 | 1,0156 | 0,9844 | 0,9922 |
| 15.04.1988 | 0,9844 | 1,0313 | 0,9453 | 1,0313 |
| 18.04.1988 | 1,0156 | 1,0547 | 1,0156 | 1,0547 |
| 19.04.1988 | 1,0547 | 1,0703 | 1,0469 | 1,0586 |
| 20.04.1988 | 1,0469 | 1,0625 | 1,0391 | 1,0469 |
| 21.04.1988 | 1,0625 | 1,0703 | 1,0469 | 1,0469 |
| 22.04.1988 | 1,0625 | 1,0625 | 1,0469 | 1,0625 |
| 25.04.1988 | 1,0469 | 1,0742 | 1,0469 | 1,0703 |
| 26.04.1988 | 1,0781 | 1,1406 | 1,0625 | 1,0938 |
| 27.04.1988 | 1,1016 | 1,1172 | 1,0938 | 1,1094 |
| 28.04.1988 | 1,1172 | 1,1406 | 1,0938 | 1,1172 |
| 29.04.1988 | 1,1094 | 1,125 | 1,0859 | 1,0938 |
| 02.05.1988 | 1,1094 | 1,1328 | 1,0859 | 1,1328 |
| 03.05.1988 | 1,1328 | 1,1563 | 1,1172 | 1,1406 |
| 04.05.1988 | 1,1406 | 1,1484 | 1,1328 | 1,1484 |
| 05.05.1988 | 1,1406 | 1,1563 | 1,1328 | 1,1328 |
| 06.05.1988 | 1,1328 | 1,1484 | 1,1328 | 1,1328 |
| 09.05.1988 | 1,1406 | 1,1406 | 1,0938 | 1,0938 |
| 10.05.1988 | 1,1094 | 1,1172 | 1,0938 | 1,1016 |
| 11.05.1988 | 1,0859 | 1,0938 | 1,0703 | 1,0938 |
| 12.05.1988 | 1,0938 | 1,1016 | 1,0703 | 1,0781 |
| 13.05.1988 | 1,0781 | 1,0938 | 1,0391 | 1,0547 |
| 16.05.1988 | 1,0547 | 1,0859 | 1,0547 | 1,0859 |
| 17.05.1988 | 1,1172 | 1,1172 | 1,0703 | 1,0703 |
| 18.05.1988 | 1,0625 | 1,0781 | 1,0391 | 1,0469 |
| 19.05.1988 | 1,0313 | 1,0313 | 0,9688 | 1,0156 |
| 20.05.1988 | 1,0234 | 1,0234 | 1 | 1,0078 |
| 23.05.1988 | 1,0156 | 1,0156 | 0,9844 | 1,0039 |
| 24.05.1988 | 1,0078 | 1,0469 | 1,0078 | 1,0391 |
| 25.05.1988 | 1,0234 | 1,0391 | 1,0234 | 1,0234 |
| 26.05.1988 | 1,0234 | 1,0625 | 1,0234 | 1,0625 |
| 27.05.1988 | 1,0547 | 1,0625 | 1,0469 | 1,0547 |
| 31.05.1988 | 1,0469 | 1,1016 | 1,0469 | 1,1016 |
| 01.06.1988 | 1,125 | 1,1484 | 1,1016 | 1,1406 |
| 02.06.1988 | 1,1406 | 1,1445 | 1,125 | 1,1445 |
| 03.06.1988 | 1,1484 | 1,2109 | 1,1484 | 1,1875 |
| 06.06.1988 | 1,2188 | 1,2266 | 1,1797 | 1,1914 |
| 07.06.1988 | 1,1875 | 1,2188 | 1,1875 | 1,1953 |
| 08.06.1988 | 1,2031 | 1,2578 | 1,1953 | 1,2422 |
| 09.06.1988 | 1,2344 | 1,2422 | 1,2031 | 1,2188 |
| 10.06.1988 | 1,2188 | 1,2344 | 1,2031 | 1,2266 |
| 13.06.1988 | 1,2344 | 1,2344 | 1,2188 | 1,2266 |
| 14.06.1988 | 1,2266 | 1,25 | 1,2109 | 1,2188 |
| 15.06.1988 | 1,1875 | 1,2031 | 1,1797 | 1,1797 |
| 16.06.1988 | 1,1797 | 1,1953 | 1,1797 | 1,1875 |
| 17.06.1988 | 1,1797 | 1,1953 | 1,1797 | 1,1797 |
| 20.06.1988 | 1,1953 | 1,2344 | 1,1719 | 1,2188 |
| 21.06.1988 | 1,2344 | 1,2422 | 1,2188 | 1,2266 |
| 22.06.1988 | 1,2344 | 1,2578 | 1,2344 | 1,2344 |
| 23.06.1988 | 1,25 | 1,2578 | 1,2344 | 1,2422 |
| 24.06.1988 | 1,2578 | 1,2578 | 1,2422 | 1,2422 |
| 27.06.1988 | 1,2422 | 1,25 | 1,2188 | 1,2188 |
| 28.06.1988 | 1,2188 | 1,2422 | 1,2188 | 1,2344 |
| 29.06.1988 | 1,2422 | 1,25 | 1,2344 | 1,2422 |
| 30.06.1988 | 1,2422 | 1,2578 | 1,2422 | 1,2578 |
| 01.07.1988 | 1,25 | 1,2734 | 1,2422 | 1,2734 |
| 05.07.1988 | 1,2656 | 1,2734 | 1,2461 | 1,2578 |
| 06.07.1988 | 1,2813 | 1,2891 | 1,2734 | 1,2734 |
| 07.07.1988 | 1,2734 | 1,3672 | 1,2734 | 1,3594 |
| 08.07.1988 | 1,3672 | 1,4219 | 1,3516 | 1,3516 |
| 11.07.1988 | 1,3672 | 1,375 | 1,3516 | 1,3555 |
| 12.07.1988 | 1,3516 | 1,3672 | 1,3047 | 1,3047 |
| 13.07.1988 | 1,3281 | 1,3281 | 1,2969 | 1,3281 |
| 14.07.1988 | 1,3281 | 1,375 | 1,3203 | 1,3672 |
| 15.07.1988 | 1,3672 | 1,3828 | 1,3672 | 1,3672 |
| 18.07.1988 | 1,3828 | 1,3828 | 1,3438 | 1,3594 |
| 19.07.1988 | 1,3438 | 1,3438 | 1,3125 | 1,3438 |
| 20.07.1988 | 1,3281 | 1,3438 | 1,2656 | 1,2891 |
| 21.07.1988 | 1,2813 | 1,3047 | 1,25 | 1,2734 |
| 22.07.1988 | 1,2578 | 1,2969 | 1,25 | 1,2891 |
| 25.07.1988 | 1,2969 | 1,3438 | 1,2813 | 1,3438 |
| 26.07.1988 | 1,3281 | 1,3555 | 1,3125 | 1,3438 |
| 27.07.1988 | 1,3516 | 1,3594 | 1,2969 | 1,2969 |
| 28.07.1988 | 1,2969 | 1,3203 | 1,2813 | 1,2969 |
| 29.07.1988 | 1,3125 | 1,3125 | 1,2891 | 1,2969 |
| 01.08.1988 | 1,3047 | 1,3203 | 1,2969 | 1,3047 |
| 02.08.1988 | 1,3125 | 1,3203 | 1,2891 | 1,2969 |
| 03.08.1988 | 1,2969 | 1,3203 | 1,2969 | 1,3086 |
| 04.08.1988 | 1,2969 | 1,3281 | 1,2891 | 1,2891 |
| 05.08.1988 | 1,2969 | 1,2969 | 1,2344 | 1,2656 |
| 08.08.1988 | 1,25 | 1,2813 | 1,25 | 1,2734 |
| 09.08.1988 | 1,2813 | 1,2813 | 1,2266 | 1,2344 |
| 10.08.1988 | 1,2266 | 1,2422 | 1,1719 | 1,1875 |
| 11.08.1988 | 1,1875 | 1,2031 | 1,1719 | 1,1953 |
| 12.08.1988 | 1,1953 | 1,1953 | 1,1797 | 1,1875 |
| 15.08.1988 | 1,1953 | 1,1953 | 1,1563 | 1,1641 |
| 16.08.1988 | 1,1484 | 1,2031 | 1,125 | 1,1875 |
| 17.08.1988 | 1,1953 | 1,2031 | 1,1563 | 1,1719 |
| 18.08.1988 | 1,1641 | 1,1641 | 1,1094 | 1,125 |
| 19.08.1988 | 1,125 | 1,125 | 1,0938 | 1,0938 |
| 22.08.1988 | 1,0938 | 1,1094 | 1,0859 | 1,0977 |
| 23.08.1988 | 1,1016 | 1,125 | 1,1016 | 1,1094 |
| 24.08.1988 | 1,1172 | 1,1563 | 1,1094 | 1,1328 |
| 25.08.1988 | 1,125 | 1,1563 | 1,1094 | 1,1563 |
| 26.08.1988 | 1,1563 | 1,1797 | 1,1406 | 1,1719 |
| 29.08.1988 | 1,1719 | 1,2188 | 1,1719 | 1,2188 |
| 30.08.1988 | 1,2109 | 1,2422 | 1,2031 | 1,2305 |
| 31.08.1988 | 1,2266 | 1,2422 | 1,2031 | 1,2188 |
| 01.09.1988 | 1,1875 | 1,1953 | 1,1563 | 1,1758 |
| 02.09.1988 | 1,1875 | 1,2109 | 1,1797 | 1,1953 |
| 06.09.1988 | 1,1953 | 1,2188 | 1,1953 | 1,2109 |
| 07.09.1988 | 1,1953 | 1,2188 | 1,1641 | 1,1641 |
| 08.09.1988 | 1,1797 | 1,2031 | 1,1484 | 1,1797 |
| 09.09.1988 | 1,1836 | 1,2422 | 1,1719 | 1,2383 |
| 12.09.1988 | 1,2266 | 1,25 | 1,2266 | 1,2422 |
| 13.09.1988 | 1,2266 | 1,2422 | 1,2188 | 1,2266 |
| 14.09.1988 | 1,2422 | 1,2656 | 1,2422 | 1,2656 |
| 15.09.1988 | 1,2422 | 1,2813 | 1,2422 | 1,2578 |
| 16.09.1988 | 1,25 | 1,2656 | 1,2344 | 1,2656 |
| 19.09.1988 | 1,25 | 1,2656 | 1,2344 | 1,2578 |
| 20.09.1988 | 1,2656 | 1,3438 | 1,25 | 1,3281 |
| 21.09.1988 | 1,3438 | 1,3828 | 1,3281 | 1,3672 |
| 22.09.1988 | 1,3594 | 1,375 | 1,3438 | 1,3594 |
| 23.09.1988 | 1,3516 | 1,3516 | 1,3359 | 1,3359 |
| 26.09.1988 | 1,3516 | 1,3516 | 1,3125 | 1,3125 |
| 27.09.1988 | 1,3125 | 1,3281 | 1,3047 | 1,3125 |
| 28.09.1988 | 1,3047 | 1,3203 | 1,2969 | 1,2969 |
| 29.09.1988 | 1,3125 | 1,3594 | 1,3047 | 1,3516 |
| 30.09.1988 | 1,3516 | 1,3984 | 1,3516 | 1,3594 |
| 03.10.1988 | 1,3438 | 1,3672 | 1,3359 | 1,3672 |
| 04.10.1988 | 1,3672 | 1,4453 | 1,3594 | 1,4063 |
| 05.10.1988 | 1,3984 | 1,4297 | 1,3984 | 1,3984 |
| 06.10.1988 | 1,3984 | 1,4375 | 1,3984 | 1,4219 |
| 07.10.1988 | 1,4297 | 1,4297 | 1,3594 | 1,3828 |
| 10.10.1988 | 1,3828 | 1,3906 | 1,3594 | 1,375 |
| 11.10.1988 | 1,375 | 1,3906 | 1,375 | 1,3906 |
| 12.10.1988 | 1,3906 | 1,3906 | 1,3438 | 1,375 |
| 13.10.1988 | 1,3516 | 1,3828 | 1,3516 | 1,3789 |
| 14.10.1988 | 1,3984 | 1,4531 | 1,3828 | 1,4297 |
| 17.10.1988 | 1,4375 | 1,4375 | 1,4141 | 1,4297 |
| 18.10.1988 | 1,4219 | 1,4375 | 1,4219 | 1,4375 |
| 19.10.1988 | 1,4531 | 1,4844 | 1,4531 | 1,4766 |
| 20.10.1988 | 1,4844 | 1,5469 | 1,4844 | 1,5391 |
| 21.10.1988 | 1,5313 | 1,5391 | 1,5078 | 1,5313 |
| 24.10.1988 | 1,5313 | 1,5391 | 1,5078 | 1,5234 |
| 25.10.1988 | 1,5 | 1,5078 | 1,4531 | 1,4609 |
| 26.10.1988 | 1,4688 | 1,4688 | 1,4297 | 1,4297 |
| 27.10.1988 | 1,4297 | 1,4453 | 1,3281 | 1,375 |
| 28.10.1988 | 1,3594 | 1,3828 | 1,3594 | 1,3594 |
| 31.10.1988 | 1,375 | 1,375 | 1,3359 | 1,3398 |
| 01.11.1988 | 1,3594 | 1,3984 | 1,3594 | 1,3984 |
| 02.11.1988 | 1,3828 | 1,4063 | 1,3516 | 1,3516 |
| 03.11.1988 | 1,3516 | 1,375 | 1,3516 | 1,3594 |
| 04.11.1988 | 1,3594 | 1,3906 | 1,3516 | 1,3672 |
| 07.11.1988 | 1,3438 | 1,375 | 1,3438 | 1,3438 |
| 08.11.1988 | 1,375 | 1,3984 | 1,3594 | 1,3828 |
| 09.11.1988 | 1,3672 | 1,3984 | 1,3672 | 1,3828 |
| 10.11.1988 | 1,4063 | 1,4219 | 1,3906 | 1,4141 |
| 11.11.1988 | 1,4063 | 1,4063 | 1,3516 | 1,375 |
| 14.11.1988 | 1,375 | 1,3906 | 1,3438 | 1,3438 |
| 15.11.1988 | 1,3594 | 1,3594 | 1,3438 | 1,3594 |
| 16.11.1988 | 1,3516 | 1,3516 | 1,3125 | 1,3203 |
| 17.11.1988 | 1,3203 | 1,3359 | 1,3203 | 1,3281 |
| 18.11.1988 | 1,3281 | 1,3672 | 1,3281 | 1,3516 |
| 21.11.1988 | 1,3516 | 1,3672 | 1,3438 | 1,3438 |
| 22.11.1988 | 1,3438 | 1,3594 | 1,3359 | 1,3594 |
| 23.11.1988 | 1,3594 | 1,4219 | 1,3281 | 1,3906 |
| 25.11.1988 | 1,3906 | 1,4219 | 1,375 | 1,3906 |
| 28.11.1988 | 1,4219 | 1,4219 | 1,3438 | 1,3438 |
| 29.11.1988 | 1,3438 | 1,3594 | 1,2969 | 1,3438 |
| 30.11.1988 | 1,3594 | 1,4219 | 1,3438 | 1,3906 |
| 01.12.1988 | 1,4375 | 1,4609 | 1,4063 | 1,4219 |
| 02.12.1988 | 1,3984 | 1,5156 | 1,3984 | 1,4844 |
| 05.12.1988 | 1,5156 | 1,5625 | 1,4844 | 1,5156 |
| 06.12.1988 | 1,5469 | 1,5469 | 1,5 | 1,5 |
| 07.12.1988 | 1,5313 | 1,5313 | 1,5 | 1,5 |
| 08.12.1988 | 1,5156 | 1,5156 | 1,375 | 1,4063 |
| 09.12.1988 | 1,3906 | 1,4063 | 1,3438 | 1,3594 |
| 12.12.1988 | 1,3594 | 1,3906 | 1,3281 | 1,3281 |
| 13.12.1988 | 1,3281 | 1,3438 | 1,3125 | 1,3281 |
| 14.12.1988 | 1,3438 | 1,3906 | 1,3281 | 1,3594 |
| 15.12.1988 | 1,3906 | 1,4219 | 1,375 | 1,375 |
| 16.12.1988 | 1,3906 | 1,3906 | 1,375 | 1,375 |
| 19.12.1988 | 1,3828 | 1,4844 | 1,3828 | 1,4844 |
| 20.12.1988 | 1,5 | 1,5625 | 1,4844 | 1,5156 |
| 21.12.1988 | 1,5 | 1,5313 | 1,4766 | 1,4766 |
| 22.12.1988 | 1,4766 | 1,4844 | 1,4063 | 1,4531 |
| 23.12.1988 | 1,4688 | 1,5 | 1,4531 | 1,4844 |
| 27.12.1988 | 1,5078 | 1,5469 | 1,5 | 1,5391 |
| 28.12.1988 | 1,5469 | 1,5938 | 1,5313 | 1,5938 |
| 29.12.1988 | 1,5938 | 1,5938 | 1,5469 | 1,5469 |
| 30.12.1988 | 1,5625 | 1,5625 | 1,5313 | 1,5313 |