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
1989 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3942
KAPANIŞ 1,3935
En Düşük
DÜŞÜK 0,875
En Yüksek
YÜKSEK 1,875
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.1989 | 1,5625 | 1,5625 | 1,5313 | 1,5313 |
| 04.01.1989 | 1,5469 | 1,625 | 1,5469 | 1,5938 |
| 05.01.1989 | 1,6094 | 1,6094 | 1,5469 | 1,5625 |
| 06.01.1989 | 1,5781 | 1,5781 | 1,5313 | 1,5313 |
| 09.01.1989 | 1,5625 | 1,5625 | 1,5156 | 1,5313 |
| 10.01.1989 | 1,5313 | 1,5313 | 1,4844 | 1,5078 |
| 11.01.1989 | 1,5313 | 1,5469 | 1,5078 | 1,5156 |
| 12.01.1989 | 1,5469 | 1,5469 | 1,4844 | 1,4844 |
| 13.01.1989 | 1,4922 | 1,5 | 1,4531 | 1,4609 |
| 16.01.1989 | 1,4844 | 1,4844 | 1,4688 | 1,4766 |
| 17.01.1989 | 1,4844 | 1,4844 | 1,3906 | 1,3906 |
| 18.01.1989 | 1,4219 | 1,4297 | 1,375 | 1,4063 |
| 19.01.1989 | 1,4375 | 1,4375 | 1,3906 | 1,4063 |
| 20.01.1989 | 1,4063 | 1,4063 | 1,3594 | 1,375 |
| 23.01.1989 | 1,3906 | 1,4219 | 1,375 | 1,375 |
| 24.01.1989 | 1,4063 | 1,4219 | 1,375 | 1,4219 |
| 25.01.1989 | 1,4375 | 1,5703 | 1,4219 | 1,5625 |
| 26.01.1989 | 1,5313 | 1,5938 | 1,5156 | 1,5781 |
| 27.01.1989 | 1,5469 | 1,5938 | 1,4844 | 1,4844 |
| 30.01.1989 | 1,5 | 1,5156 | 1,4375 | 1,4453 |
| 31.01.1989 | 1,4531 | 1,4688 | 1,4219 | 1,4453 |
| 01.02.1989 | 1,4531 | 1,4531 | 1,4063 | 1,4375 |
| 02.02.1989 | 1,4375 | 1,5156 | 1,4063 | 1,5 |
| 03.02.1989 | 1,5 | 1,5469 | 1,4844 | 1,5313 |
| 06.02.1989 | 1,5391 | 1,5469 | 1,5156 | 1,5313 |
| 07.02.1989 | 1,5156 | 1,5781 | 1,4688 | 1,4844 |
| 08.02.1989 | 1,5 | 1,5 | 1,3594 | 1,375 |
| 09.02.1989 | 1,375 | 1,4531 | 1,3594 | 1,4219 |
| 10.02.1989 | 1,4063 | 1,4219 | 1,375 | 1,3906 |
| 13.02.1989 | 1,3984 | 1,4375 | 1,375 | 1,4219 |
| 14.02.1989 | 1,4219 | 1,4219 | 1,3359 | 1,3438 |
| 15.02.1989 | 1,3438 | 1,4375 | 1,3438 | 1,3828 |
| 16.02.1989 | 1,3906 | 1,4844 | 1,375 | 1,4297 |
| 17.02.1989 | 1,4219 | 1,4219 | 1,3594 | 1,3594 |
| 21.02.1989 | 1,375 | 1,375 | 1,2344 | 1,2969 |
| 22.02.1989 | 1,2969 | 1,2969 | 1,2188 | 1,25 |
| 23.02.1989 | 1,2344 | 1,2969 | 1,2344 | 1,2969 |
| 24.02.1989 | 1,2969 | 1,2969 | 1,2344 | 1,2578 |
| 27.02.1989 | 1,25 | 1,2656 | 1,2344 | 1,25 |
| 28.02.1989 | 1,2656 | 1,2969 | 1,25 | 1,2656 |
| 01.03.1989 | 1,2656 | 1,2969 | 1,25 | 1,2813 |
| 02.03.1989 | 1,2813 | 1,2969 | 1,2656 | 1,2813 |
| 03.03.1989 | 1,2656 | 1,2813 | 1,2344 | 1,2656 |
| 06.03.1989 | 1,2656 | 1,3438 | 1,25 | 1,3438 |
| 07.03.1989 | 1,3438 | 1,3438 | 1,2813 | 1,2813 |
| 08.03.1989 | 1,2813 | 1,2813 | 1,2031 | 1,2266 |
| 09.03.1989 | 1,2188 | 1,2344 | 1,1563 | 1,1875 |
| 10.03.1989 | 1,2031 | 1,2344 | 1,1875 | 1,2344 |
| 13.03.1989 | 1,2344 | 1,2344 | 1,2188 | 1,2188 |
| 14.03.1989 | 1,2656 | 1,3438 | 1,2344 | 1,3125 |
| 15.03.1989 | 1,3281 | 1,3594 | 1,3125 | 1,3438 |
| 16.03.1989 | 1,3594 | 1,3906 | 1,3438 | 1,3594 |
| 17.03.1989 | 1,3281 | 1,375 | 1,3125 | 1,3281 |
| 20.03.1989 | 1,3125 | 1,3438 | 1,2813 | 1,3125 |
| 21.03.1989 | 1,3281 | 1,375 | 1,3125 | 1,3438 |
| 22.03.1989 | 1,3438 | 1,3438 | 1,2969 | 1,2969 |
| 23.03.1989 | 1,3125 | 1,3125 | 1,2813 | 1,3125 |
| 27.03.1989 | 1,2969 | 1,3281 | 1,2969 | 1,3125 |
| 28.03.1989 | 1,3281 | 1,3438 | 1,3125 | 1,3359 |
| 29.03.1989 | 1,3281 | 1,3906 | 1,3281 | 1,3438 |
| 30.03.1989 | 1,3281 | 1,3594 | 1,3125 | 1,3594 |
| 31.03.1989 | 1,3594 | 1,375 | 1,3438 | 1,3438 |
| 03.04.1989 | 1,3594 | 1,4063 | 1,3594 | 1,3906 |
| 04.04.1989 | 1,375 | 1,4063 | 1,3594 | 1,375 |
| 05.04.1989 | 1,3594 | 1,375 | 1,3594 | 1,3672 |
| 06.04.1989 | 1,3594 | 1,375 | 1,3438 | 1,3438 |
| 07.04.1989 | 1,3594 | 1,4219 | 1,3438 | 1,4063 |
| 10.04.1989 | 1,4063 | 1,4531 | 1,3906 | 1,3906 |
| 11.04.1989 | 1,4219 | 1,4688 | 1,3906 | 1,4688 |
| 12.04.1989 | 1,4688 | 1,5 | 1,4688 | 1,4844 |
| 13.04.1989 | 1,4531 | 1,4688 | 1,4219 | 1,4453 |
| 14.04.1989 | 1,4531 | 1,5 | 1,4531 | 1,4922 |
| 17.04.1989 | 1,4844 | 1,5 | 1,4688 | 1,4688 |
| 18.04.1989 | 1,5 | 1,5156 | 1,4844 | 1,4844 |
| 19.04.1989 | 1,4844 | 1,5 | 1,4688 | 1,4688 |
| 20.04.1989 | 1,4844 | 1,5 | 1,4375 | 1,4688 |
| 21.04.1989 | 1,4688 | 1,4844 | 1,4531 | 1,4688 |
| 24.04.1989 | 1,4531 | 1,4688 | 1,4375 | 1,4531 |
| 25.04.1989 | 1,4531 | 1,5 | 1,4531 | 1,4688 |
| 26.04.1989 | 1,4844 | 1,5 | 1,4844 | 1,4844 |
| 27.04.1989 | 1,4844 | 1,5469 | 1,4844 | 1,5391 |
| 28.04.1989 | 1,5469 | 1,6875 | 1,5313 | 1,6719 |
| 01.05.1989 | 1,6563 | 1,6563 | 1,5938 | 1,625 |
| 02.05.1989 | 1,625 | 1,625 | 1,5625 | 1,5625 |
| 03.05.1989 | 1,6094 | 1,6406 | 1,5938 | 1,5938 |
| 04.05.1989 | 1,6094 | 1,625 | 1,5938 | 1,6094 |
| 05.05.1989 | 1,6406 | 1,6719 | 1,5625 | 1,5625 |
| 08.05.1989 | 1,5938 | 1,5938 | 1,5469 | 1,5703 |
| 09.05.1989 | 1,5625 | 1,6406 | 1,5625 | 1,625 |
| 10.05.1989 | 1,6406 | 1,6563 | 1,5938 | 1,6094 |
| 11.05.1989 | 1,6094 | 1,625 | 1,5938 | 1,6172 |
| 12.05.1989 | 1,6406 | 1,6875 | 1,6406 | 1,6719 |
| 15.05.1989 | 1,6719 | 1,7344 | 1,6406 | 1,7031 |
| 16.05.1989 | 1,7188 | 1,7188 | 1,6719 | 1,6875 |
| 17.05.1989 | 1,7031 | 1,7188 | 1,6875 | 1,7188 |
| 18.05.1989 | 1,7031 | 1,7344 | 1,7031 | 1,7344 |
| 19.05.1989 | 1,7188 | 1,8125 | 1,7188 | 1,7969 |
| 22.05.1989 | 1,8125 | 1,875 | 1,7969 | 1,8125 |
| 23.05.1989 | 1,8281 | 1,8281 | 1,7813 | 1,7891 |
| 24.05.1989 | 1,7969 | 1,7969 | 1,7344 | 1,7813 |
| 25.05.1989 | 1,7813 | 1,8359 | 1,7656 | 1,8125 |
| 26.05.1989 | 1,7969 | 1,8125 | 1,7813 | 1,7969 |
| 30.05.1989 | 1,8125 | 1,8281 | 1,7656 | 1,7656 |
| 31.05.1989 | 1,7656 | 1,7891 | 1,7656 | 1,7656 |
| 01.06.1989 | 1,7656 | 1,7969 | 1,7656 | 1,7813 |
| 02.06.1989 | 1,7656 | 1,8438 | 1,7656 | 1,8281 |
| 05.06.1989 | 1,7969 | 1,8281 | 1,7188 | 1,7344 |
| 06.06.1989 | 1,7188 | 1,75 | 1,6563 | 1,7031 |
| 07.06.1989 | 1,7031 | 1,7344 | 1,6563 | 1,7188 |
| 08.06.1989 | 1,7344 | 1,7656 | 1,7344 | 1,75 |
| 09.06.1989 | 1,7344 | 1,7656 | 1,7188 | 1,75 |
| 12.06.1989 | 1,7656 | 1,8438 | 1,75 | 1,8438 |
| 13.06.1989 | 1,7969 | 1,8438 | 1,7813 | 1,8281 |
| 14.06.1989 | 1,8125 | 1,8516 | 1,7969 | 1,8281 |
| 15.06.1989 | 1,8125 | 1,8594 | 1,75 | 1,7578 |
| 16.06.1989 | 1,75 | 1,75 | 1,7031 | 1,7031 |
| 19.06.1989 | 1,7188 | 1,7344 | 1,6406 | 1,6719 |
| 20.06.1989 | 1,6563 | 1,6875 | 1,6563 | 1,6719 |
| 21.06.1989 | 1,6719 | 1,6719 | 1,625 | 1,6563 |
| 22.06.1989 | 1,6406 | 1,6875 | 1,6406 | 1,6719 |
| 23.06.1989 | 1,6641 | 1,75 | 1,6641 | 1,75 |
| 26.06.1989 | 1,75 | 1,7813 | 1,7188 | 1,7344 |
| 27.06.1989 | 1,7344 | 1,7656 | 1,7344 | 1,7344 |
| 28.06.1989 | 1,75 | 1,7656 | 1,7031 | 1,7188 |
| 29.06.1989 | 1,7188 | 1,7266 | 1,625 | 1,6563 |
| 30.06.1989 | 1,6563 | 1,6719 | 1,5938 | 1,6563 |
| 03.07.1989 | 1,6563 | 1,6875 | 1,6406 | 1,6563 |
| 05.07.1989 | 1,6563 | 1,6719 | 1,6406 | 1,6641 |
| 06.07.1989 | 1,3828 | 1,5313 | 1,3828 | 1,5313 |
| 07.07.1989 | 1,5156 | 1,5313 | 1,5 | 1,5313 |
| 10.07.1989 | 1,5313 | 1,5625 | 1,5156 | 1,5625 |
| 11.07.1989 | 1,5469 | 1,5781 | 1,5469 | 1,5469 |
| 12.07.1989 | 1,5469 | 1,5469 | 1,4688 | 1,5 |
| 13.07.1989 | 1,4844 | 1,5313 | 1,4688 | 1,5156 |
| 14.07.1989 | 1,5156 | 1,5469 | 1,5156 | 1,5469 |
| 17.07.1989 | 1,5 | 1,5469 | 1,4844 | 1,5469 |
| 18.07.1989 | 1,5313 | 1,5469 | 1,4844 | 1,4844 |
| 19.07.1989 | 1,5 | 1,5391 | 1,4844 | 1,5156 |
| 20.07.1989 | 1,5156 | 1,5313 | 1,5156 | 1,5313 |
| 21.07.1989 | 1,5156 | 1,5313 | 1,5 | 1,5156 |
| 24.07.1989 | 1,5156 | 1,5625 | 1,5 | 1,5313 |
| 25.07.1989 | 1,5469 | 1,5469 | 1,4844 | 1,4922 |
| 26.07.1989 | 1,5 | 1,5 | 1,4375 | 1,4688 |
| 27.07.1989 | 1,4844 | 1,5078 | 1,4688 | 1,4844 |
| 28.07.1989 | 1,4844 | 1,5 | 1,4375 | 1,4688 |
| 31.07.1989 | 1,4375 | 1,4531 | 1,3828 | 1,4219 |
| 01.08.1989 | 1,4219 | 1,4531 | 1,4063 | 1,4375 |
| 02.08.1989 | 1,4375 | 1,4531 | 1,3906 | 1,4219 |
| 03.08.1989 | 1,4063 | 1,4375 | 1,3906 | 1,4063 |
| 04.08.1989 | 1,4063 | 1,5781 | 1,375 | 1,5313 |
| 07.08.1989 | 1,5469 | 1,625 | 1,5313 | 1,625 |
| 08.08.1989 | 1,625 | 1,6563 | 1,6094 | 1,6094 |
| 09.08.1989 | 1,6094 | 1,625 | 1,5625 | 1,5781 |
| 10.08.1989 | 1,5625 | 1,5938 | 1,5469 | 1,5625 |
| 11.08.1989 | 1,5781 | 1,6094 | 1,4844 | 1,4844 |
| 14.08.1989 | 1,4844 | 1,4922 | 1,4688 | 1,4766 |
| 15.08.1989 | 1,4688 | 1,4844 | 1,4531 | 1,4609 |
| 16.08.1989 | 1,4844 | 1,4844 | 1,4375 | 1,4531 |
| 17.08.1989 | 1,4531 | 1,4531 | 1,3828 | 1,4219 |
| 18.08.1989 | 1,4219 | 1,4531 | 1,3906 | 1,4375 |
| 21.08.1989 | 1,4531 | 1,4531 | 1,3984 | 1,4063 |
| 22.08.1989 | 1,3906 | 1,4844 | 1,3906 | 1,4688 |
| 23.08.1989 | 1,4844 | 1,5781 | 1,4688 | 1,5313 |
| 24.08.1989 | 1,5469 | 1,5938 | 1,5313 | 1,5938 |
| 25.08.1989 | 1,6094 | 1,625 | 1,5938 | 1,625 |
| 28.08.1989 | 1,6094 | 1,625 | 1,5938 | 1,6094 |
| 29.08.1989 | 1,6094 | 1,625 | 1,5469 | 1,5781 |
| 30.08.1989 | 1,5938 | 1,6016 | 1,5625 | 1,5938 |
| 31.08.1989 | 1,5938 | 1,5938 | 1,5781 | 1,5781 |
| 01.09.1989 | 1,5781 | 1,5859 | 1,5625 | 1,5625 |
| 05.09.1989 | 1,5625 | 1,5781 | 1,5469 | 1,5469 |
| 06.09.1989 | 1,5469 | 1,5625 | 1,5156 | 1,5313 |
| 07.09.1989 | 1,5313 | 1,5781 | 1,4688 | 1,4844 |
| 08.09.1989 | 1,4844 | 1,5 | 1,4219 | 1,4453 |
| 11.09.1989 | 1,4453 | 1,4531 | 1,4219 | 1,4375 |
| 12.09.1989 | 1,4531 | 1,4531 | 1,3594 | 1,3906 |
| 13.09.1989 | 1,3906 | 1,4531 | 1,3594 | 1,375 |
| 14.09.1989 | 1,3906 | 1,3906 | 1,2813 | 1,2969 |
| 15.09.1989 | 1,2969 | 1,3281 | 1,2813 | 1,2813 |
| 18.09.1989 | 1,2813 | 1,3125 | 1,2188 | 1,2813 |
| 19.09.1989 | 1,3281 | 1,3438 | 1,2031 | 1,2578 |
| 20.09.1989 | 1,25 | 1,2656 | 1,1563 | 1,2344 |
| 21.09.1989 | 1,2188 | 1,2344 | 0,9531 | 0,9766 |
| 22.09.1989 | 0,9844 | 1,0469 | 0,9219 | 1,0313 |
| 25.09.1989 | 1,0156 | 1,0781 | 1,0156 | 1,0547 |
| 26.09.1989 | 1,0625 | 1,0859 | 1,0469 | 1,0781 |
| 27.09.1989 | 1,0625 | 1,1094 | 1,0313 | 1,0781 |
| 28.09.1989 | 1,0938 | 1,1719 | 1,0781 | 1,1563 |
| 29.09.1989 | 1,1563 | 1,1719 | 1,0781 | 1,1094 |
| 02.10.1989 | 1,0938 | 1,125 | 1,0938 | 1,1094 |
| 03.10.1989 | 1,1094 | 1,1094 | 0,9844 | 1 |
| 04.10.1989 | 1,0313 | 1,0313 | 0,9844 | 1,0078 |
| 05.10.1989 | 1,0156 | 1,0469 | 0,9844 | 0,9844 |
| 06.10.1989 | 0,9844 | 1,0156 | 0,9531 | 0,9688 |
| 09.10.1989 | 0,9844 | 1,0781 | 0,9688 | 1,0781 |
| 10.10.1989 | 1,0625 | 1,0938 | 1,0469 | 1,0625 |
| 11.10.1989 | 1,0547 | 1,0781 | 1,0469 | 1,0469 |
| 12.10.1989 | 1,0469 | 1,0938 | 1,0469 | 1,0938 |
| 13.10.1989 | 1,0938 | 1,1094 | 0,9766 | 1 |
| 16.10.1989 | 0,9063 | 1,0156 | 0,875 | 1 |
| 17.10.1989 | 0,9844 | 1,0156 | 0,9688 | 0,9844 |
| 18.10.1989 | 0,9844 | 1 | 0,9531 | 1 |
| 19.10.1989 | 1 | 1,0625 | 0,9844 | 1,0469 |
| 20.10.1989 | 1,0625 | 1,0625 | 1,0313 | 1,0469 |
| 23.10.1989 | 1,0469 | 1,0938 | 1,0469 | 1,0625 |
| 24.10.1989 | 1,0625 | 1,0625 | 1 | 1,0625 |
| 25.10.1989 | 1,0781 | 1,0781 | 1,0313 | 1,0469 |
| 26.10.1989 | 1,0469 | 1,0469 | 1,0078 | 1,0469 |
| 27.10.1989 | 1,0156 | 1,0313 | 1 | 1,0156 |
| 30.10.1989 | 1,0156 | 1,0469 | 1,0156 | 1,0156 |
| 31.10.1989 | 1,0313 | 1,0469 | 1,0156 | 1,0469 |
| 01.11.1989 | 1,0469 | 1,0469 | 1,0156 | 1,0313 |
| 02.11.1989 | 1,0313 | 1,0469 | 1 | 1,0156 |
| 03.11.1989 | 1,0156 | 1,0313 | 1 | 1 |
| 06.11.1989 | 1 | 1,0156 | 0,9844 | 1 |
| 07.11.1989 | 0,9844 | 1,0156 | 0,9844 | 1 |
| 08.11.1989 | 1,0156 | 1,0313 | 1 | 1,0313 |
| 09.11.1989 | 1,0156 | 1,0625 | 1,0156 | 1,0625 |
| 10.11.1989 | 1,0469 | 1,1094 | 1,0469 | 1,1016 |
| 13.11.1989 | 1,1094 | 1,1563 | 1,0938 | 1,1406 |
| 14.11.1989 | 1,1406 | 1,1563 | 1,1094 | 1,1094 |
| 15.11.1989 | 1,1094 | 1,1797 | 1,1094 | 1,1719 |
| 16.11.1989 | 1,1719 | 1,2031 | 1,1563 | 1,1875 |
| 17.11.1989 | 1,1875 | 1,1875 | 1,1563 | 1,1797 |
| 20.11.1989 | 1,1719 | 1,1875 | 1,1563 | 1,1875 |
| 21.11.1989 | 1,1719 | 1,2031 | 1,1563 | 1,1719 |
| 22.11.1989 | 1,1563 | 1,1875 | 1,1563 | 1,1875 |
| 24.11.1989 | 1,2031 | 1,2031 | 1,1719 | 1,2031 |
| 27.11.1989 | 1,1875 | 1,2031 | 1,1875 | 1,1875 |
| 28.11.1989 | 1,2031 | 1,25 | 1,1875 | 1,25 |
| 29.11.1989 | 1,2188 | 1,25 | 1,2031 | 1,2344 |
| 30.11.1989 | 1,2031 | 1,2344 | 1,1875 | 1,2031 |
| 01.12.1989 | 1,1875 | 1,2031 | 1,1563 | 1,1719 |
| 04.12.1989 | 1,1719 | 1,2188 | 1,1719 | 1,2188 |
| 05.12.1989 | 1,2031 | 1,2344 | 1,2031 | 1,2031 |
| 06.12.1989 | 1,2031 | 1,2344 | 1,2031 | 1,2344 |
| 07.12.1989 | 1,2188 | 1,2344 | 1,2188 | 1,2344 |
| 08.12.1989 | 1,2188 | 1,2344 | 1,1875 | 1,1875 |
| 11.12.1989 | 1,1875 | 1,2031 | 1,1563 | 1,1797 |
| 12.12.1989 | 1,1875 | 1,1875 | 1,1563 | 1,1719 |
| 13.12.1989 | 1,1563 | 1,1719 | 1,125 | 1,1406 |
| 14.12.1989 | 1,1172 | 1,1406 | 1,0156 | 1,0313 |
| 15.12.1989 | 1,0313 | 1,0781 | 1,0313 | 1,0625 |
| 18.12.1989 | 1,0469 | 1,1094 | 1,0469 | 1,0781 |
| 19.12.1989 | 1,0625 | 1,1406 | 1,0625 | 1,1094 |
| 20.12.1989 | 1,1094 | 1,125 | 1,0938 | 1,1094 |
| 21.12.1989 | 1,1094 | 1,1094 | 1,0938 | 1,1094 |
| 22.12.1989 | 1,1094 | 1,2188 | 1,0938 | 1,1875 |
| 26.12.1989 | 1,2031 | 1,2344 | 1,1719 | 1,2031 |
| 27.12.1989 | 1,2031 | 1,25 | 1,2031 | 1,2188 |
| 28.12.1989 | 1,2188 | 1,2344 | 1,2031 | 1,2188 |
| 29.12.1989 | 1,2656 | 1,2813 | 1,2344 | 1,2656 |