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
1993 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,9681
KAPANIŞ 2,9705
En Düşük
DÜŞÜK 1,9531
En Yüksek
YÜKSEK 4,625
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1993 | 2 | 2,0781 | 1,9531 | 2,0781 |
| 05.01.1993 | 2,0625 | 2,125 | 2,0313 | 2,1094 |
| 06.01.1993 | 2,125 | 2,1563 | 2,0313 | 2,0938 |
| 07.01.1993 | 2,0625 | 2,0938 | 2,0469 | 2,0469 |
| 08.01.1993 | 2,0469 | 2,0938 | 2,0469 | 2,0781 |
| 11.01.1993 | 2,0625 | 2,125 | 2,0469 | 2,125 |
| 12.01.1993 | 2,0938 | 2,1406 | 2,0313 | 2,0625 |
| 13.01.1993 | 2,2813 | 2,5156 | 2,2344 | 2,5156 |
| 14.01.1993 | 2,5156 | 2,5781 | 2,4219 | 2,4219 |
| 15.01.1993 | 2,3906 | 2,5469 | 2,375 | 2,5 |
| 18.01.1993 | 2,4688 | 2,5156 | 2,4375 | 2,4375 |
| 19.01.1993 | 2,4531 | 2,4688 | 2,375 | 2,4688 |
| 20.01.1993 | 2,4688 | 2,6563 | 2,4375 | 2,625 |
| 21.01.1993 | 2,625 | 2,8594 | 2,625 | 2,7578 |
| 22.01.1993 | 2,7656 | 2,8281 | 2,7188 | 2,7578 |
| 25.01.1993 | 2,7656 | 2,7656 | 2,6719 | 2,6875 |
| 26.01.1993 | 2,7031 | 2,7656 | 2,6875 | 2,7031 |
| 27.01.1993 | 2,7188 | 2,7188 | 2,5469 | 2,5859 |
| 28.01.1993 | 2,5781 | 2,625 | 2,5469 | 2,6094 |
| 29.01.1993 | 2,6406 | 2,6406 | 2,5625 | 2,5938 |
| 01.02.1993 | 2,5781 | 2,75 | 2,5313 | 2,7188 |
| 02.02.1993 | 2,75 | 2,8594 | 2,7344 | 2,8359 |
| 03.02.1993 | 2,8594 | 2,8594 | 2,6875 | 2,7031 |
| 04.02.1993 | 2,7344 | 2,7813 | 2,7031 | 2,7344 |
| 05.02.1993 | 2,7344 | 2,7656 | 2,5938 | 2,6016 |
| 08.02.1993 | 2,5781 | 2,6719 | 2,5781 | 2,6172 |
| 09.02.1993 | 2,625 | 2,625 | 2,5781 | 2,5938 |
| 10.02.1993 | 2,5938 | 2,625 | 2,5 | 2,5625 |
| 11.02.1993 | 2,5938 | 2,6563 | 2,5781 | 2,6172 |
| 12.02.1993 | 2,625 | 2,625 | 2,5313 | 2,5391 |
| 16.02.1993 | 2,4844 | 2,5313 | 2,4531 | 2,5234 |
| 17.02.1993 | 2,5781 | 2,5938 | 2,5313 | 2,5781 |
| 18.02.1993 | 2,6094 | 2,6563 | 2,5313 | 2,6406 |
| 19.02.1993 | 2,6719 | 2,75 | 2,6406 | 2,7344 |
| 22.02.1993 | 2,7344 | 2,7344 | 2,5781 | 2,6328 |
| 23.02.1993 | 2,6563 | 2,6563 | 2,5469 | 2,5469 |
| 24.02.1993 | 2,5469 | 2,6875 | 2,5156 | 2,6563 |
| 25.02.1993 | 2,6563 | 2,7813 | 2,6406 | 2,7813 |
| 26.02.1993 | 2,7813 | 2,8438 | 2,7188 | 2,7891 |
| 01.03.1993 | 2,8281 | 2,8438 | 2,6563 | 2,6875 |
| 02.03.1993 | 2,625 | 2,7656 | 2,6094 | 2,75 |
| 03.03.1993 | 2,7656 | 2,8594 | 2,7344 | 2,7969 |
| 04.03.1993 | 2,8281 | 2,8281 | 2,6563 | 2,75 |
| 05.03.1993 | 2,7188 | 2,8281 | 2,7188 | 2,7969 |
| 08.03.1993 | 2,7969 | 2,9063 | 2,7969 | 2,8984 |
| 09.03.1993 | 2,9063 | 2,9375 | 2,8125 | 2,8281 |
| 10.03.1993 | 2,8125 | 2,8906 | 2,7969 | 2,8594 |
| 11.03.1993 | 2,8438 | 2,8594 | 2,7656 | 2,7969 |
| 12.03.1993 | 2,7734 | 2,875 | 2,75 | 2,8594 |
| 15.03.1993 | 2,875 | 2,9219 | 2,8438 | 2,9063 |
| 16.03.1993 | 2,9219 | 2,9375 | 2,8125 | 2,875 |
| 17.03.1993 | 2,8906 | 2,9063 | 2,7188 | 2,7344 |
| 18.03.1993 | 2,75 | 2,8125 | 2,6875 | 2,7109 |
| 19.03.1993 | 2,7031 | 2,7344 | 2,6563 | 2,7344 |
| 22.03.1993 | 2,7031 | 2,7344 | 2,6406 | 2,7031 |
| 23.03.1993 | 2,6563 | 2,7656 | 2,6563 | 2,7266 |
| 24.03.1993 | 2,7344 | 2,75 | 2,6563 | 2,6953 |
| 25.03.1993 | 2,7031 | 2,7656 | 2,6875 | 2,7578 |
| 26.03.1993 | 2,7813 | 2,7813 | 2,7188 | 2,7813 |
| 29.03.1993 | 2,7813 | 2,8281 | 2,7344 | 2,7656 |
| 30.03.1993 | 2,75 | 2,75 | 2,6875 | 2,7031 |
| 31.03.1993 | 2,7188 | 2,7344 | 2,6719 | 2,6875 |
| 01.04.1993 | 2,6875 | 2,7188 | 2,6563 | 2,6563 |
| 02.04.1993 | 2,625 | 2,6563 | 2,5313 | 2,5469 |
| 05.04.1993 | 2,5313 | 2,5469 | 2,4844 | 2,5 |
| 06.04.1993 | 2,5313 | 2,5391 | 2,3438 | 2,3594 |
| 07.04.1993 | 2,3438 | 2,5313 | 2,3125 | 2,5234 |
| 08.04.1993 | 2,5313 | 2,6094 | 2,5156 | 2,6094 |
| 12.04.1993 | 2,6094 | 2,6563 | 2,5391 | 2,6563 |
| 13.04.1993 | 2,6875 | 2,7969 | 2,6719 | 2,7188 |
| 14.04.1993 | 2,7188 | 2,8125 | 2,7031 | 2,7969 |
| 15.04.1993 | 2,7969 | 2,8438 | 2,7656 | 2,7813 |
| 16.04.1993 | 2,7813 | 2,7969 | 2,75 | 2,7656 |
| 19.04.1993 | 2,7813 | 2,8125 | 2,7344 | 2,75 |
| 20.04.1993 | 2,7344 | 2,7656 | 2,6953 | 2,7344 |
| 21.04.1993 | 2,7813 | 2,9375 | 2,75 | 2,9063 |
| 22.04.1993 | 2,9063 | 3,0938 | 2,9063 | 2,9922 |
| 23.04.1993 | 2,9688 | 3 | 2,9375 | 2,9453 |
| 26.04.1993 | 2,9375 | 2,9844 | 2,7969 | 2,8281 |
| 27.04.1993 | 2,8281 | 3,1484 | 2,8281 | 3,1328 |
| 28.04.1993 | 3,1563 | 3,4531 | 3,1563 | 3,4375 |
| 29.04.1993 | 3,3594 | 3,625 | 3,3281 | 3,5781 |
| 30.04.1993 | 3,5781 | 3,6094 | 3,5 | 3,5781 |
| 03.05.1993 | 3,5625 | 3,7266 | 3,5625 | 3,7031 |
| 04.05.1993 | 3,7031 | 3,9688 | 3,6875 | 3,8984 |
| 05.05.1993 | 3,7734 | 3,8438 | 3,7344 | 3,8125 |
| 06.05.1993 | 3,8125 | 3,875 | 3,6875 | 3,7031 |
| 07.05.1993 | 3,7031 | 3,7813 | 3,6563 | 3,75 |
| 10.05.1993 | 3,75 | 3,7813 | 3,7344 | 3,7344 |
| 11.05.1993 | 3,7344 | 3,75 | 3,6875 | 3,7188 |
| 12.05.1993 | 3,7188 | 3,7344 | 3,6563 | 3,7031 |
| 13.05.1993 | 3,6563 | 3,6875 | 3,625 | 3,6328 |
| 14.05.1993 | 3,625 | 3,8281 | 3,625 | 3,8203 |
| 17.05.1993 | 3,8281 | 3,9844 | 3,8125 | 3,9531 |
| 18.05.1993 | 3,9844 | 4,1094 | 3,9531 | 4,0469 |
| 19.05.1993 | 4,0625 | 4,3281 | 4 | 4,2813 |
| 20.05.1993 | 4,3125 | 4,3438 | 4,1563 | 4,1875 |
| 21.05.1993 | 4,125 | 4,1563 | 4,0938 | 4,0938 |
| 24.05.1993 | 4,0781 | 4,1406 | 4,0313 | 4,0703 |
| 25.05.1993 | 4,0781 | 4,3125 | 4,0469 | 4,3047 |
| 26.05.1993 | 4,3125 | 4,4219 | 4,25 | 4,4219 |
| 27.05.1993 | 4,4219 | 4,4688 | 4,2188 | 4,2266 |
| 28.05.1993 | 4,2031 | 4,2188 | 4,0625 | 4,125 |
| 01.06.1993 | 4,1094 | 4,2656 | 4,0313 | 4,2188 |
| 02.06.1993 | 4,25 | 4,25 | 4,1094 | 4,1172 |
| 03.06.1993 | 4,1094 | 4,125 | 4,0156 | 4,0625 |
| 04.06.1993 | 4,0313 | 4,1563 | 4 | 4,0781 |
| 07.06.1993 | 4,1094 | 4,1563 | 3,9219 | 3,9531 |
| 08.06.1993 | 3,8906 | 4,0469 | 3,8281 | 4,0391 |
| 09.06.1993 | 4,0156 | 4,4063 | 4,0156 | 4,2969 |
| 10.06.1993 | 4,2656 | 4,3125 | 4,1875 | 4,2188 |
| 11.06.1993 | 4,2813 | 4,3906 | 4,2188 | 4,3438 |
| 14.06.1993 | 4,4531 | 4,5938 | 4,375 | 4,5313 |
| 15.06.1993 | 4,5781 | 4,625 | 4,4844 | 4,5 |
| 16.06.1993 | 4,4375 | 4,4531 | 4,125 | 4,3125 |
| 17.06.1993 | 4,1875 | 4,3594 | 4,0313 | 4,3359 |
| 18.06.1993 | 4,3594 | 4,3594 | 4,0938 | 4,1016 |
| 21.06.1993 | 4,0938 | 4,1094 | 3,9844 | 4,0078 |
| 22.06.1993 | 4,0469 | 4,0469 | 3,8438 | 3,8438 |
| 23.06.1993 | 3,8281 | 4 | 3,8281 | 3,9531 |
| 24.06.1993 | 3,9219 | 4,0781 | 3,9219 | 4,0781 |
| 25.06.1993 | 4,0781 | 4,1875 | 4,0625 | 4,125 |
| 28.06.1993 | 4,1719 | 4,2031 | 4,0469 | 4,1094 |
| 29.06.1993 | 4,1094 | 4,125 | 3,9063 | 3,9375 |
| 30.06.1993 | 3,9688 | 3,9688 | 3,8438 | 3,8594 |
| 01.07.1993 | 3,8281 | 3,9219 | 3,6875 | 3,7344 |
| 02.07.1993 | 3,75 | 3,75 | 3,6563 | 3,6953 |
| 06.07.1993 | 3,5469 | 3,5781 | 3,4688 | 3,4844 |
| 07.07.1993 | 3,4688 | 3,4688 | 3,3906 | 3,4453 |
| 08.07.1993 | 3,4375 | 3,5469 | 3,4375 | 3,5469 |
| 09.07.1993 | 3,5781 | 3,7344 | 3,5625 | 3,7109 |
| 12.07.1993 | 3,7188 | 3,7656 | 3,625 | 3,6719 |
| 13.07.1993 | 3,6719 | 3,6875 | 3,6406 | 3,6484 |
| 14.07.1993 | 3,6406 | 3,6719 | 3,5938 | 3,6406 |
| 15.07.1993 | 3,625 | 3,625 | 3,5156 | 3,5156 |
| 16.07.1993 | 3,4844 | 3,4844 | 3,3125 | 3,3828 |
| 19.07.1993 | 3,375 | 3,3906 | 3,1875 | 3,25 |
| 20.07.1993 | 3,2813 | 3,3906 | 3,2344 | 3,3125 |
| 21.07.1993 | 3,3281 | 3,3359 | 3,25 | 3,2891 |
| 22.07.1993 | 3,2813 | 3,4375 | 3,2813 | 3,3125 |
| 23.07.1993 | 3,3125 | 3,3594 | 3,2656 | 3,3438 |
| 26.07.1993 | 3,3438 | 3,4688 | 3,3438 | 3,4531 |
| 27.07.1993 | 3,4531 | 3,4531 | 3,2656 | 3,2656 |
| 28.07.1993 | 3,2656 | 3,3438 | 3,2266 | 3,2656 |
| 29.07.1993 | 3,2031 | 3,2813 | 3,1406 | 3,1719 |
| 30.07.1993 | 3,125 | 3,25 | 2,9688 | 3,0938 |
| 02.08.1993 | 3,0938 | 3,2188 | 3,0938 | 3,1094 |
| 03.08.1993 | 3,125 | 3,1875 | 3,1094 | 3,1875 |
| 04.08.1993 | 3,1563 | 3,2969 | 3,1406 | 3,2891 |
| 05.08.1993 | 3,3125 | 3,375 | 3,3125 | 3,3516 |
| 06.08.1993 | 3,3594 | 3,4063 | 3,3281 | 3,3672 |
| 09.08.1993 | 3,3906 | 3,3906 | 3,3438 | 3,3672 |
| 10.08.1993 | 3,3594 | 3,4063 | 3,3281 | 3,3672 |
| 11.08.1993 | 3,375 | 3,625 | 3,3125 | 3,5938 |
| 12.08.1993 | 3,6875 | 3,7344 | 3,4375 | 3,4375 |
| 13.08.1993 | 3,5 | 3,5 | 3,2813 | 3,375 |
| 16.08.1993 | 3,3438 | 3,4063 | 3,2188 | 3,3594 |
| 17.08.1993 | 3,125 | 3,25 | 3,0938 | 3,1875 |
| 18.08.1993 | 3,2188 | 3,2813 | 3,1875 | 3,2188 |
| 19.08.1993 | 3,2188 | 3,25 | 2,9063 | 2,9531 |
| 20.08.1993 | 2,5938 | 2,7188 | 2,5313 | 2,6875 |
| 23.08.1993 | 2,6875 | 2,8125 | 2,625 | 2,7656 |
| 24.08.1993 | 2,75 | 2,7813 | 2,6563 | 2,6875 |
| 25.08.1993 | 2,6875 | 2,6875 | 2,4688 | 2,5156 |
| 26.08.1993 | 2,5 | 2,5938 | 2,4063 | 2,5313 |
| 27.08.1993 | 2,5313 | 2,6563 | 2,5 | 2,5938 |
| 30.08.1993 | 2,625 | 2,6563 | 2,5625 | 2,6406 |
| 31.08.1993 | 2,625 | 2,6875 | 2,5938 | 2,6563 |
| 01.09.1993 | 2,625 | 2,6563 | 2,5938 | 2,6094 |
| 02.09.1993 | 2,625 | 2,6875 | 2,5625 | 2,6563 |
| 03.09.1993 | 2,6563 | 2,6563 | 2,5 | 2,5 |
| 07.09.1993 | 2,5 | 2,5625 | 2,4063 | 2,4375 |
| 08.09.1993 | 2,4375 | 2,5 | 2,375 | 2,5 |
| 09.09.1993 | 2,5 | 2,5625 | 2,3125 | 2,375 |
| 10.09.1993 | 2,4375 | 2,4688 | 2,375 | 2,4375 |
| 13.09.1993 | 2,4531 | 2,4688 | 2,3438 | 2,375 |
| 14.09.1993 | 2,3125 | 2,3438 | 2,25 | 2,3125 |
| 15.09.1993 | 2,3438 | 2,3438 | 2,1563 | 2,2188 |
| 16.09.1993 | 2,2188 | 2,25 | 2,0938 | 2,1563 |
| 17.09.1993 | 2,0938 | 2,1563 | 2,0313 | 2,0625 |
| 20.09.1993 | 2,0938 | 2,1563 | 2,0625 | 2,1406 |
| 21.09.1993 | 2,2188 | 2,3438 | 2,1875 | 2,3438 |
| 22.09.1993 | 2,4375 | 2,5313 | 2,4063 | 2,5313 |
| 23.09.1993 | 2,3125 | 2,3438 | 2,125 | 2,25 |
| 24.09.1993 | 2,2188 | 2,3594 | 2,2188 | 2,2813 |
| 27.09.1993 | 2,3438 | 2,3438 | 2,25 | 2,3125 |
| 28.09.1993 | 2,3125 | 2,3438 | 2,25 | 2,3438 |
| 29.09.1993 | 2,3438 | 2,4531 | 2,3125 | 2,3281 |
| 30.09.1993 | 2,3438 | 2,375 | 2,2813 | 2,2813 |
| 01.10.1993 | 2,3438 | 2,3438 | 2,25 | 2,3438 |
| 04.10.1993 | 2,3438 | 2,3438 | 2,2813 | 2,3125 |
| 05.10.1993 | 2,3438 | 2,3438 | 2,25 | 2,2813 |
| 06.10.1993 | 2,2813 | 2,3281 | 2,25 | 2,2656 |
| 07.10.1993 | 2,2813 | 2,4688 | 2,25 | 2,4375 |
| 08.10.1993 | 2,4688 | 2,4688 | 2,3125 | 2,4063 |
| 11.10.1993 | 2,4063 | 2,4375 | 2,375 | 2,4063 |
| 12.10.1993 | 2,4063 | 2,6563 | 2,375 | 2,625 |
| 13.10.1993 | 2,625 | 2,6875 | 2,5938 | 2,6406 |
| 14.10.1993 | 2,6875 | 2,7188 | 2,5938 | 2,625 |
| 15.10.1993 | 2,6563 | 2,8125 | 2,5938 | 2,7813 |
| 18.10.1993 | 2,8125 | 2,9063 | 2,7813 | 2,8594 |
| 19.10.1993 | 2,875 | 2,875 | 2,625 | 2,6875 |
| 20.10.1993 | 2,6563 | 2,8125 | 2,6563 | 2,7188 |
| 21.10.1993 | 2,7188 | 2,875 | 2,625 | 2,8438 |
| 22.10.1993 | 2,875 | 2,9063 | 2,7813 | 2,7813 |
| 25.10.1993 | 2,7813 | 2,8438 | 2,6875 | 2,6875 |
| 26.10.1993 | 2,7188 | 2,7813 | 2,5938 | 2,625 |
| 27.10.1993 | 2,625 | 2,7813 | 2,5938 | 2,6875 |
| 28.10.1993 | 2,6875 | 2,8125 | 2,625 | 2,6406 |
| 29.10.1993 | 2,6563 | 2,7188 | 2,625 | 2,7188 |
| 01.11.1993 | 2,7188 | 2,7188 | 2,6563 | 2,6875 |
| 02.11.1993 | 2,6563 | 2,7188 | 2,625 | 2,6563 |
| 03.11.1993 | 2,7188 | 2,7188 | 2,5 | 2,5156 |
| 04.11.1993 | 2,4688 | 2,5625 | 2,4375 | 2,4688 |
| 05.11.1993 | 2,4375 | 2,5 | 2,375 | 2,3906 |
| 08.11.1993 | 2,375 | 2,5625 | 2,375 | 2,5313 |
| 09.11.1993 | 2,5938 | 2,5938 | 2,4688 | 2,5313 |
| 10.11.1993 | 2,5313 | 2,5625 | 2,4531 | 2,5625 |
| 11.11.1993 | 2,5469 | 2,5625 | 2,5 | 2,5 |
| 12.11.1993 | 2,5 | 2,5625 | 2,4375 | 2,4844 |
| 15.11.1993 | 2,5 | 2,5 | 2,375 | 2,3906 |
| 16.11.1993 | 2,4375 | 2,5313 | 2,375 | 2,4688 |
| 17.11.1993 | 2,5625 | 2,6563 | 2,5313 | 2,5938 |
| 18.11.1993 | 2,625 | 2,6875 | 2,5625 | 2,6094 |
| 19.11.1993 | 2,625 | 2,625 | 2,5313 | 2,5625 |
| 22.11.1993 | 2,5313 | 2,5625 | 2,5 | 2,5625 |
| 23.11.1993 | 2,5938 | 2,7813 | 2,5625 | 2,7656 |
| 24.11.1993 | 2,75 | 2,9063 | 2,75 | 2,8438 |
| 26.11.1993 | 2,9063 | 2,9688 | 2,8438 | 2,9219 |
| 29.11.1993 | 2,9688 | 3,0781 | 2,9375 | 2,9688 |
| 30.11.1993 | 3,0313 | 3,0313 | 2,875 | 2,8906 |
| 01.12.1993 | 2,9375 | 3,125 | 2,875 | 3,0938 |
| 02.12.1993 | 3,125 | 3,125 | 2,9375 | 2,9688 |
| 03.12.1993 | 2,9688 | 3,0625 | 2,9688 | 3 |
| 06.12.1993 | 2,9375 | 2,9688 | 2,875 | 2,8906 |
| 07.12.1993 | 2,875 | 2,9375 | 2,8438 | 2,8906 |
| 08.12.1993 | 2,875 | 2,875 | 2,7813 | 2,8438 |
| 09.12.1993 | 2,875 | 2,875 | 2,7188 | 2,7188 |
| 10.12.1993 | 2,7188 | 2,7813 | 2,6875 | 2,7656 |
| 13.12.1993 | 2,7813 | 2,8125 | 2,75 | 2,7969 |
| 14.12.1993 | 2,7813 | 2,8125 | 2,6875 | 2,6875 |
| 15.12.1993 | 2,6875 | 2,75 | 2,625 | 2,6719 |
| 16.12.1993 | 2,6875 | 2,6875 | 2,5938 | 2,6563 |
| 17.12.1993 | 2,6563 | 2,7188 | 2,625 | 2,6563 |
| 20.12.1993 | 2,6875 | 2,6875 | 2,5625 | 2,5938 |
| 21.12.1993 | 2,625 | 2,625 | 2,5 | 2,5 |
| 22.12.1993 | 2,5 | 2,6563 | 2,4688 | 2,6406 |
| 23.12.1993 | 2,6563 | 2,7188 | 2,625 | 2,6719 |
| 27.12.1993 | 2,6875 | 2,7188 | 2,625 | 2,6875 |
| 28.12.1993 | 2,6875 | 2,75 | 2,6563 | 2,75 |
| 29.12.1993 | 2,75 | 2,875 | 2,7188 | 2,8125 |
| 30.12.1993 | 2,8438 | 2,8438 | 2,75 | 2,7813 |
| 31.12.1993 | 2,75 | 2,8125 | 2,75 | 2,7813 |