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
1996 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5804
KAPANIŞ 4,5705
En Düşük
DÜŞÜK 3,5625
En Yüksek
YÜKSEK 8,0313
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1996 | 7,75 | 8,0156 | 7,6563 | 8,0156 |
| 03.01.1996 | 7,9688 | 8,0313 | 7,5156 | 7,5469 |
| 04.01.1996 | 7,5625 | 7,5625 | 7,0625 | 7,3125 |
| 05.01.1996 | 4,6563 | 5,4219 | 4,5 | 5,2813 |
| 08.01.1996 | 5,4375 | 5,4922 | 5,1563 | 5,2344 |
| 09.01.1996 | 5,1719 | 5,1719 | 4,75 | 4,75 |
| 10.01.1996 | 4,7188 | 4,875 | 4,5938 | 4,8125 |
| 11.01.1996 | 5 | 5,0625 | 4,7813 | 4,9063 |
| 12.01.1996 | 5,0625 | 5,0781 | 4,8125 | 4,9844 |
| 15.01.1996 | 5,0156 | 5,0938 | 4,5 | 4,5859 |
| 16.01.1996 | 4,6875 | 4,7656 | 4,2813 | 4,5469 |
| 17.01.1996 | 4,4688 | 4,7813 | 4,3594 | 4,4688 |
| 18.01.1996 | 4,4844 | 4,5781 | 4,375 | 4,4531 |
| 19.01.1996 | 4,4688 | 4,6719 | 4,4063 | 4,6406 |
| 22.01.1996 | 4,6719 | 4,9688 | 4,625 | 4,8438 |
| 23.01.1996 | 4,9063 | 5,2188 | 4,8906 | 4,9375 |
| 24.01.1996 | 5,0313 | 5,0781 | 4,8125 | 5,0781 |
| 25.01.1996 | 5,1563 | 5,2188 | 4,8594 | 4,8906 |
| 26.01.1996 | 4,8906 | 5,0313 | 4,8125 | 4,9375 |
| 29.01.1996 | 4,9531 | 4,9531 | 4,7656 | 4,8125 |
| 30.01.1996 | 4,8438 | 4,8438 | 4,625 | 4,6875 |
| 31.01.1996 | 4,7344 | 4,75 | 4,1875 | 4,25 |
| 01.02.1996 | 3,9063 | 4,3438 | 3,75 | 4,2813 |
| 02.02.1996 | 4,375 | 4,5938 | 4,3438 | 4,5 |
| 05.02.1996 | 4,5625 | 4,6563 | 4,5 | 4,5469 |
| 06.02.1996 | 4,5625 | 4,625 | 4,4531 | 4,5625 |
| 07.02.1996 | 4,5625 | 4,5781 | 4,4219 | 4,4531 |
| 08.02.1996 | 4,5625 | 4,9063 | 4,5469 | 4,8438 |
| 09.02.1996 | 4,8906 | 5,0938 | 4,7656 | 4,8438 |
| 12.02.1996 | 4,8438 | 4,875 | 4,6875 | 4,7344 |
| 13.02.1996 | 4,7031 | 4,8125 | 4,625 | 4,6563 |
| 14.02.1996 | 4,6719 | 4,75 | 4,5938 | 4,6328 |
| 15.02.1996 | 4,5 | 4,5645 | 4,4375 | 4,4766 |
| 16.02.1996 | 4,5 | 4,5313 | 4,375 | 4,4063 |
| 20.02.1996 | 4,375 | 4,6563 | 4,3281 | 4,625 |
| 21.02.1996 | 4,6563 | 4,7656 | 4,6406 | 4,7031 |
| 22.02.1996 | 4,7656 | 4,8281 | 4,4375 | 4,6094 |
| 23.02.1996 | 4,5938 | 4,6563 | 4,5625 | 4,5938 |
| 26.02.1996 | 4,4688 | 4,5156 | 4,4063 | 4,4219 |
| 27.02.1996 | 4,4531 | 4,4531 | 4,2813 | 4,2813 |
| 28.02.1996 | 4,3438 | 4,4063 | 4,2031 | 4,2188 |
| 29.02.1996 | 4,125 | 4,2656 | 4,1094 | 4,1875 |
| 01.03.1996 | 4,2188 | 4,2344 | 4,0469 | 4,0781 |
| 04.03.1996 | 4,125 | 4,1563 | 4 | 4,0469 |
| 05.03.1996 | 4,0313 | 4,1719 | 4,0156 | 4,0938 |
| 06.03.1996 | 4,0938 | 4,1094 | 3,9688 | 3,9688 |
| 07.03.1996 | 4 | 4,0625 | 3,9063 | 4,0625 |
| 08.03.1996 | 3,875 | 4,0938 | 3,8594 | 4,0156 |
| 11.03.1996 | 4,0156 | 4,1406 | 4,0156 | 4,125 |
| 12.03.1996 | 4,0938 | 4,125 | 3,9844 | 4,0313 |
| 13.03.1996 | 4,0938 | 4,375 | 4,0625 | 4,3594 |
| 14.03.1996 | 4,375 | 4,4063 | 4,25 | 4,25 |
| 15.03.1996 | 4,2656 | 4,4063 | 4,2188 | 4,2969 |
| 18.03.1996 | 4,3594 | 4,3594 | 4,2188 | 4,2656 |
| 19.03.1996 | 4,25 | 4,375 | 4,2344 | 4,3438 |
| 20.03.1996 | 4,3594 | 4,3828 | 4,25 | 4,2656 |
| 21.03.1996 | 4,2969 | 4,2969 | 4,1719 | 4,2813 |
| 22.03.1996 | 4 | 4 | 3,8438 | 3,9219 |
| 25.03.1996 | 3,9531 | 3,9688 | 3,8594 | 3,9141 |
| 26.03.1996 | 3,9063 | 4,0625 | 3,8906 | 4,0469 |
| 27.03.1996 | 4,0625 | 4,0938 | 3,9375 | 4 |
| 28.03.1996 | 3,9688 | 4,0313 | 3,9063 | 3,9844 |
| 29.03.1996 | 4 | 4,0625 | 3,9688 | 4,0313 |
| 01.04.1996 | 4,0625 | 4,1563 | 4 | 4,1094 |
| 02.04.1996 | 4,1563 | 4,2031 | 4,0938 | 4,1406 |
| 03.04.1996 | 4,125 | 4,2031 | 4,0938 | 4,1875 |
| 04.04.1996 | 4,2031 | 4,2031 | 4,0625 | 4,0625 |
| 08.04.1996 | 4 | 4,25 | 3,9531 | 4,2031 |
| 09.04.1996 | 4,2656 | 4,3125 | 4,1875 | 4,2344 |
| 10.04.1996 | 4,25 | 4,25 | 4,1094 | 4,1094 |
| 11.04.1996 | 4,1094 | 4,1406 | 3,9688 | 4,0938 |
| 12.04.1996 | 4,125 | 4,375 | 4,0625 | 4,3594 |
| 15.04.1996 | 4,3906 | 4,4375 | 4,3594 | 4,3594 |
| 16.04.1996 | 4,4375 | 4,4688 | 4,375 | 4,4219 |
| 17.04.1996 | 4,4219 | 4,4375 | 4,3125 | 4,3281 |
| 18.04.1996 | 4,375 | 4,5 | 4,3594 | 4,4688 |
| 19.04.1996 | 4,4688 | 4,4688 | 4,375 | 4,375 |
| 22.04.1996 | 4,5 | 4,7813 | 4,4375 | 4,7266 |
| 23.04.1996 | 4,7188 | 4,7969 | 4,5938 | 4,7656 |
| 24.04.1996 | 4,7656 | 5,0781 | 4,75 | 5 |
| 25.04.1996 | 5,0313 | 5,4375 | 4,9531 | 5,375 |
| 26.04.1996 | 5,375 | 5,4688 | 5,2813 | 5,2813 |
| 29.04.1996 | 5,2813 | 5,3281 | 5,1875 | 5,2188 |
| 30.04.1996 | 5,2031 | 5,4688 | 5,1406 | 5,375 |
| 01.05.1996 | 5,3125 | 5,4219 | 5,2813 | 5,3281 |
| 02.05.1996 | 5,2969 | 5,3125 | 5,1563 | 5,1719 |
| 03.05.1996 | 5,2031 | 5,2188 | 5,0469 | 5,2031 |
| 06.05.1996 | 5,2344 | 5,25 | 5,0313 | 5,0625 |
| 07.05.1996 | 5,1563 | 5,25 | 4,8125 | 5,0938 |
| 08.05.1996 | 5,1875 | 5,2344 | 4,8438 | 5,0156 |
| 09.05.1996 | 5,0156 | 5,0469 | 4,9063 | 4,9219 |
| 10.05.1996 | 4,9688 | 5,0313 | 4,9219 | 5,0313 |
| 13.05.1996 | 5,0313 | 5,25 | 5 | 5,1875 |
| 14.05.1996 | 5,2344 | 5,4063 | 5,1875 | 5,3125 |
| 15.05.1996 | 5,2656 | 5,4375 | 5,25 | 5,3281 |
| 16.05.1996 | 5,3125 | 5,6406 | 5,2344 | 5,6094 |
| 17.05.1996 | 5,6094 | 5,625 | 5,375 | 5,375 |
| 20.05.1996 | 5,4844 | 5,5469 | 5,3594 | 5,3906 |
| 21.05.1996 | 5,4063 | 5,4063 | 5,2344 | 5,25 |
| 22.05.1996 | 5,2188 | 5,3125 | 5,1563 | 5,2344 |
| 23.05.1996 | 5,2813 | 5,3281 | 5,1875 | 5,2344 |
| 24.05.1996 | 5,25 | 5,25 | 5 | 5,0313 |
| 28.05.1996 | 5,0313 | 5,0313 | 4,7188 | 4,7344 |
| 29.05.1996 | 4,7344 | 4,8125 | 4,5469 | 4,6563 |
| 30.05.1996 | 4,6563 | 4,7813 | 4,5469 | 4,7031 |
| 31.05.1996 | 4,75 | 4,8125 | 4,6094 | 4,6406 |
| 03.06.1996 | 4,625 | 4,6719 | 4,5 | 4,5156 |
| 04.06.1996 | 4,5625 | 4,5938 | 4,4375 | 4,4844 |
| 05.06.1996 | 4,4844 | 4,6563 | 4,4453 | 4,5938 |
| 06.06.1996 | 4,5938 | 4,625 | 4,3594 | 4,3828 |
| 07.06.1996 | 4,2813 | 4,4531 | 4,1875 | 4,4219 |
| 10.06.1996 | 4,4531 | 4,6875 | 4,4375 | 4,5625 |
| 11.06.1996 | 4,625 | 4,6719 | 4,5469 | 4,5625 |
| 12.06.1996 | 4,625 | 4,6875 | 4,4844 | 4,5 |
| 13.06.1996 | 4,4688 | 4,6719 | 4,375 | 4,6563 |
| 14.06.1996 | 4,6563 | 4,6875 | 4,375 | 4,375 |
| 17.06.1996 | 4,4063 | 4,4688 | 4,2656 | 4,2813 |
| 18.06.1996 | 4,2969 | 4,4688 | 4,2734 | 4,2969 |
| 19.06.1996 | 4,3281 | 4,5313 | 4,2969 | 4,5 |
| 20.06.1996 | 4,5 | 4,5469 | 4,2969 | 4,5156 |
| 21.06.1996 | 4,5469 | 4,5625 | 4,4219 | 4,5 |
| 24.06.1996 | 4,4688 | 4,4844 | 4,3125 | 4,3438 |
| 25.06.1996 | 4,3438 | 4,3906 | 4,2188 | 4,2344 |
| 26.06.1996 | 4,3125 | 4,4063 | 4,2031 | 4,3516 |
| 27.06.1996 | 4,3906 | 4,4219 | 4,2813 | 4,4141 |
| 28.06.1996 | 4,4375 | 4,5781 | 4,4219 | 4,4844 |
| 01.07.1996 | 4,4844 | 4,5469 | 4,4219 | 4,5156 |
| 02.07.1996 | 4,4844 | 4,5781 | 4,4844 | 4,5078 |
| 03.07.1996 | 4,4844 | 4,5 | 4,375 | 4,4063 |
| 05.07.1996 | 4,4063 | 4,4688 | 4,3906 | 4,3906 |
| 08.07.1996 | 4,375 | 4,4531 | 4,3594 | 4,3594 |
| 09.07.1996 | 4,3906 | 4,4063 | 4,3281 | 4,3594 |
| 10.07.1996 | 4,3281 | 4,3594 | 4,2188 | 4,2344 |
| 11.07.1996 | 4,1875 | 4,1875 | 4 | 4,0625 |
| 12.07.1996 | 4,0781 | 4,1094 | 4 | 4,0625 |
| 15.07.1996 | 4,0313 | 4,0625 | 3,75 | 3,7578 |
| 16.07.1996 | 3,7188 | 3,8438 | 3,5625 | 3,7656 |
| 17.07.1996 | 3,875 | 4,0625 | 3,8438 | 3,9375 |
| 18.07.1996 | 4,0313 | 4,4531 | 4,0156 | 4,4063 |
| 19.07.1996 | 4,375 | 4,4063 | 4,0313 | 4,0938 |
| 22.07.1996 | 4,0625 | 4,0938 | 3,9688 | 4,0781 |
| 23.07.1996 | 4,1094 | 4,1563 | 3,9063 | 4 |
| 24.07.1996 | 3,8438 | 3,8438 | 3,7031 | 3,7969 |
| 25.07.1996 | 3,8438 | 4,0313 | 3,7813 | 4,0313 |
| 26.07.1996 | 4,0313 | 4,0938 | 3,8906 | 3,9688 |
| 29.07.1996 | 3,9219 | 3,9688 | 3,8125 | 3,8125 |
| 30.07.1996 | 3,8438 | 3,875 | 3,7031 | 3,7969 |
| 31.07.1996 | 3,7813 | 3,9063 | 3,7188 | 3,7969 |
| 01.08.1996 | 3,8125 | 3,8906 | 3,75 | 3,8594 |
| 02.08.1996 | 3,9063 | 3,9688 | 3,8438 | 3,8594 |
| 05.08.1996 | 3,8906 | 3,9063 | 3,8125 | 3,8438 |
| 06.08.1996 | 3,8594 | 4,1406 | 3,8125 | 4,1406 |
| 07.08.1996 | 4,1563 | 4,2031 | 3,9531 | 4,1563 |
| 08.08.1996 | 4,125 | 4,1563 | 4,0313 | 4,0938 |
| 09.08.1996 | 4,0781 | 4,1406 | 4,0313 | 4,0938 |
| 12.08.1996 | 4,0938 | 4,125 | 4,0156 | 4,0781 |
| 13.08.1996 | 4,0781 | 4,1094 | 4 | 4 |
| 14.08.1996 | 4,0313 | 4,0938 | 4 | 4,0625 |
| 15.08.1996 | 4,0156 | 4,1719 | 4,0156 | 4,125 |
| 16.08.1996 | 4,1094 | 4,125 | 4,0313 | 4,0625 |
| 19.08.1996 | 4,0313 | 4,0938 | 4,0156 | 4,0313 |
| 20.08.1996 | 4,0469 | 4,2969 | 4,0469 | 4,2656 |
| 21.08.1996 | 4,2344 | 4,6719 | 4,1563 | 4,6563 |
| 22.08.1996 | 4,625 | 4,7188 | 4,4375 | 4,4688 |
| 23.08.1996 | 4,4375 | 4,5625 | 4,4219 | 4,4688 |
| 26.08.1996 | 4,4688 | 4,4844 | 4,375 | 4,3906 |
| 27.08.1996 | 4,4063 | 4,5 | 4,3594 | 4,4844 |
| 28.08.1996 | 4,5078 | 4,7344 | 4,4531 | 4,6875 |
| 29.08.1996 | 4,6563 | 4,6875 | 4,5 | 4,5 |
| 30.08.1996 | 4,5313 | 4,5313 | 4,3438 | 4,3594 |
| 03.09.1996 | 4,2813 | 4,4688 | 4,2813 | 4,4063 |
| 04.09.1996 | 4,3906 | 4,3984 | 4,2656 | 4,2969 |
| 05.09.1996 | 4,2344 | 4,2344 | 4,0938 | 4,1719 |
| 06.09.1996 | 4,2188 | 4,25 | 4,1719 | 4,2188 |
| 09.09.1996 | 4,2344 | 4,3125 | 4,2188 | 4,2422 |
| 10.09.1996 | 4,25 | 4,3125 | 4,125 | 4,125 |
| 11.09.1996 | 4,125 | 4,2188 | 4,0938 | 4,1563 |
| 12.09.1996 | 4,1563 | 4,2031 | 4,0781 | 4,1094 |
| 13.09.1996 | 4,1406 | 4,1875 | 3,9375 | 4,0313 |
| 16.09.1996 | 4,0313 | 4,2031 | 4 | 4,1094 |
| 17.09.1996 | 4,125 | 4,2344 | 4,0313 | 4,2188 |
| 18.09.1996 | 4,2188 | 4,3594 | 4,1719 | 4,1719 |
| 19.09.1996 | 4,1563 | 4,5313 | 4,1406 | 4,5078 |
| 20.09.1996 | 4,5234 | 4,7813 | 4,4375 | 4,75 |
| 23.09.1996 | 4,7188 | 4,8438 | 4,6719 | 4,7031 |
| 24.09.1996 | 4,6563 | 4,7344 | 4,5469 | 4,6094 |
| 25.09.1996 | 4,5938 | 4,6094 | 4,25 | 4,375 |
| 26.09.1996 | 4,8125 | 4,875 | 4,625 | 4,8281 |
| 27.09.1996 | 4,8281 | 4,8281 | 4,6563 | 4,7344 |
| 30.09.1996 | 4,7188 | 4,75 | 4,6563 | 4,6563 |
| 01.10.1996 | 4,6719 | 4,7344 | 4,625 | 4,6875 |
| 02.10.1996 | 4,7031 | 4,7656 | 4,5625 | 4,6094 |
| 03.10.1996 | 4,625 | 4,625 | 4,4688 | 4,4688 |
| 04.10.1996 | 4,5156 | 4,5625 | 4,2813 | 4,3438 |
| 07.10.1996 | 4,3281 | 4,3594 | 4,1719 | 4,2266 |
| 08.10.1996 | 4,2813 | 4,4844 | 4,2031 | 4,4375 |
| 09.10.1996 | 4,4844 | 4,6094 | 4,4688 | 4,5313 |
| 10.10.1996 | 4,5469 | 4,5938 | 4,4063 | 4,4844 |
| 11.10.1996 | 4,5313 | 4,6563 | 4,4844 | 4,6094 |
| 14.10.1996 | 4,625 | 4,7031 | 4,6094 | 4,7031 |
| 15.10.1996 | 4,7344 | 4,7656 | 4,6094 | 4,625 |
| 16.10.1996 | 4,6406 | 4,6875 | 4,5469 | 4,625 |
| 17.10.1996 | 4,7188 | 4,7344 | 4,6094 | 4,6094 |
| 18.10.1996 | 4,6094 | 4,6563 | 4,5313 | 4,5625 |
| 21.10.1996 | 4,5313 | 4,7188 | 4,4688 | 4,4688 |
| 22.10.1996 | 4,4688 | 4,5156 | 4,25 | 4,3125 |
| 23.10.1996 | 4,2656 | 4,375 | 4,2344 | 4,3438 |
| 24.10.1996 | 4,3594 | 4,5 | 4,3438 | 4,3438 |
| 25.10.1996 | 4,3281 | 4,3438 | 4,2188 | 4,2344 |
| 28.10.1996 | 4,2656 | 4,3281 | 4,2031 | 4,2188 |
| 29.10.1996 | 4,2813 | 4,2969 | 4,0625 | 4,0938 |
| 30.10.1996 | 4,125 | 4,3125 | 4,0938 | 4,25 |
| 31.10.1996 | 4,375 | 4,3906 | 4,2813 | 4,3281 |
| 01.11.1996 | 4,3281 | 4,3281 | 4,2188 | 4,2813 |
| 04.11.1996 | 4,3125 | 4,3125 | 4,2031 | 4,2188 |
| 05.11.1996 | 4,2344 | 4,25 | 4,1094 | 4,1563 |
| 06.11.1996 | 4,1406 | 4,3281 | 4,1094 | 4,3125 |
| 07.11.1996 | 4,3125 | 4,4688 | 4,2813 | 4,375 |
| 08.11.1996 | 4,375 | 4,5 | 4,3281 | 4,3906 |
| 11.11.1996 | 4,3906 | 4,6719 | 4,375 | 4,6094 |
| 12.11.1996 | 4,6875 | 5,0469 | 4,6406 | 4,875 |
| 13.11.1996 | 4,8906 | 5,1094 | 4,8906 | 5,0078 |
| 14.11.1996 | 5,0156 | 5,1719 | 5,0156 | 5,125 |
| 15.11.1996 | 5,2031 | 5,375 | 5,1719 | 5,3125 |
| 18.11.1996 | 5,3438 | 5,5156 | 5,1563 | 5,1875 |
| 19.11.1996 | 5,125 | 5,2031 | 5,0313 | 5,1875 |
| 20.11.1996 | 5,1719 | 5,2344 | 4,9844 | 5,0469 |
| 21.11.1996 | 5,0313 | 5,0625 | 4,9375 | 4,9844 |
| 22.11.1996 | 5,0156 | 5,0625 | 4,8906 | 4,9375 |
| 25.11.1996 | 4,9063 | 5,0313 | 4,8438 | 4,9375 |
| 26.11.1996 | 4,9375 | 5,0938 | 4,9063 | 4,9375 |
| 27.11.1996 | 4,9688 | 4,9688 | 4,875 | 4,9375 |
| 29.11.1996 | 4,9219 | 4,9531 | 4,9219 | 4,9375 |
| 02.12.1996 | 4,9375 | 5,4219 | 4,875 | 5,4219 |
| 03.12.1996 | 5,4844 | 5,5 | 5,2188 | 5,2656 |
| 04.12.1996 | 5,2344 | 5,3594 | 5,2188 | 5,2969 |
| 05.12.1996 | 5,25 | 5,3125 | 5,25 | 5,25 |
| 06.12.1996 | 5,0313 | 5,2031 | 5 | 5,0625 |
| 09.12.1996 | 5,0938 | 5,2188 | 5,0781 | 5,1406 |
| 10.12.1996 | 5,1875 | 5,25 | 5,0469 | 5,0469 |
| 11.12.1996 | 4,9063 | 5,0313 | 4,9063 | 5 |
| 12.12.1996 | 5,0781 | 5,0938 | 4,9063 | 4,9063 |
| 13.12.1996 | 4,8438 | 4,9531 | 4,8125 | 4,9063 |
| 16.12.1996 | 4,9531 | 5 | 4,875 | 4,875 |
| 17.12.1996 | 4,8125 | 5,0156 | 4,8125 | 5 |
| 18.12.1996 | 5,0469 | 5,1563 | 4,9531 | 5,1094 |
| 19.12.1996 | 5,125 | 5,3125 | 5,0625 | 5,2188 |
| 20.12.1996 | 5,2344 | 5,2969 | 5,0781 | 5,0938 |
| 23.12.1996 | 5,0938 | 5,125 | 4,8906 | 4,9219 |
| 24.12.1996 | 4,9063 | 4,9375 | 4,8438 | 4,875 |
| 26.12.1996 | 4,9063 | 4,9063 | 4,7188 | 4,7656 |
| 27.12.1996 | 4,7188 | 4,75 | 4,6406 | 4,6406 |
| 30.12.1996 | 4,6406 | 4,75 | 4,6406 | 4,6875 |
| 31.12.1996 | 4,6875 | 4,8125 | 4,5938 | 4,6719 |