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
1997 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,1723
KAPANIŞ 5,1686
En Düşük
DÜŞÜK 4,0625
En Yüksek
YÜKSEK 6,6406
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1997 | 4,7031 | 4,8281 | 4,6563 | 4,8281 |
| 03.01.1997 | 4,8594 | 4,9688 | 4,7813 | 4,8906 |
| 06.01.1997 | 4,8906 | 5,0781 | 4,8281 | 5,0625 |
| 07.01.1997 | 5 | 5,3125 | 4,9688 | 5,2656 |
| 08.01.1997 | 5,375 | 5,5156 | 5,2813 | 5,2813 |
| 09.01.1997 | 5,2813 | 5,3125 | 5,0938 | 5,1719 |
| 10.01.1997 | 5,0313 | 5,1094 | 4,75 | 4,9063 |
| 13.01.1997 | 4,9531 | 5 | 4,9219 | 4,9219 |
| 14.01.1997 | 4,9688 | 4,9688 | 4,8125 | 4,875 |
| 15.01.1997 | 4,8281 | 4,875 | 4,6563 | 4,6563 |
| 16.01.1997 | 4,7188 | 4,7344 | 4,5625 | 4,6797 |
| 17.01.1997 | 4,6563 | 4,7813 | 4,625 | 4,6719 |
| 20.01.1997 | 4,7344 | 4,8125 | 4,7031 | 4,7344 |
| 21.01.1997 | 4,75 | 4,7969 | 4,625 | 4,6406 |
| 22.01.1997 | 4,6406 | 4,7656 | 4,4219 | 4,75 |
| 23.01.1997 | 4,7813 | 4,7813 | 4,5625 | 4,5625 |
| 24.01.1997 | 4,6094 | 4,6875 | 4,4531 | 4,5 |
| 27.01.1997 | 4,5156 | 4,5313 | 4,3594 | 4,4531 |
| 28.01.1997 | 4,5625 | 4,7031 | 4,4531 | 4,5625 |
| 29.01.1997 | 4,5938 | 4,6094 | 4,4688 | 4,5156 |
| 30.01.1997 | 4,5781 | 4,7031 | 4,5625 | 4,6719 |
| 31.01.1997 | 4,6875 | 4,7813 | 4,6406 | 4,7344 |
| 03.02.1997 | 4,75 | 4,7813 | 4,6563 | 4,7031 |
| 04.02.1997 | 4,6719 | 4,7188 | 4,5313 | 4,5625 |
| 05.02.1997 | 4,5938 | 4,5938 | 4,3281 | 4,3438 |
| 06.02.1997 | 4,4219 | 4,4688 | 4,3281 | 4,4219 |
| 07.02.1997 | 4,4688 | 4,6094 | 4,4219 | 4,5625 |
| 10.02.1997 | 4,7031 | 4,8203 | 4,6406 | 4,7188 |
| 11.02.1997 | 4,7656 | 4,8125 | 4,5625 | 4,5703 |
| 12.02.1997 | 4,5781 | 4,875 | 4,5 | 4,8359 |
| 13.02.1997 | 4,8438 | 4,9453 | 4,8125 | 4,9219 |
| 14.02.1997 | 4,9063 | 4,9375 | 4,6719 | 4,6875 |
| 18.02.1997 | 4,7188 | 4,9844 | 4,6875 | 4,9688 |
| 19.02.1997 | 4,9219 | 5,0313 | 4,8125 | 4,9531 |
| 20.02.1997 | 4,9531 | 4,9531 | 4,8125 | 4,9219 |
| 21.02.1997 | 4,9219 | 4,9219 | 4,5781 | 4,6094 |
| 24.02.1997 | 4,5781 | 4,5781 | 4,4375 | 4,5625 |
| 25.02.1997 | 4,5625 | 4,7813 | 4,5625 | 4,7344 |
| 26.02.1997 | 4,7656 | 4,7813 | 4,625 | 4,6406 |
| 27.02.1997 | 4,6406 | 4,6719 | 4,4375 | 4,4375 |
| 28.02.1997 | 4,4375 | 4,6719 | 4,4375 | 4,5625 |
| 03.03.1997 | 4,5781 | 4,625 | 4,5 | 4,5938 |
| 04.03.1997 | 4,6563 | 4,7188 | 4,5625 | 4,5781 |
| 05.03.1997 | 4,6094 | 4,6719 | 4,5156 | 4,5625 |
| 06.03.1997 | 4,5469 | 4,6094 | 4,4219 | 4,4219 |
| 07.03.1997 | 4,5 | 4,5156 | 4,1406 | 4,2109 |
| 10.03.1997 | 4,2344 | 4,4219 | 4,0781 | 4,4219 |
| 11.03.1997 | 4,4063 | 4,4063 | 4,2188 | 4,2578 |
| 12.03.1997 | 4,3438 | 4,3438 | 4,125 | 4,1563 |
| 13.03.1997 | 4,125 | 4,1875 | 4,0625 | 4,1563 |
| 14.03.1997 | 4,2031 | 4,2813 | 4,1563 | 4,1563 |
| 17.03.1997 | 4,1875 | 4,375 | 4,125 | 4,3438 |
| 18.03.1997 | 4,4063 | 4,4375 | 4,2188 | 4,3594 |
| 19.03.1997 | 4,8594 | 4,9219 | 4,7813 | 4,8281 |
| 20.03.1997 | 4,875 | 5,0781 | 4,75 | 5,0625 |
| 21.03.1997 | 5,0156 | 5,1875 | 4,9688 | 5,1563 |
| 24.03.1997 | 5,0938 | 5,1719 | 5,0156 | 5,125 |
| 25.03.1997 | 5,1094 | 5,25 | 5,1094 | 5,1875 |
| 26.03.1997 | 5,1875 | 5,4531 | 5,1719 | 5,3438 |
| 27.03.1997 | 5,3438 | 5,3594 | 5,0938 | 5,1406 |
| 31.03.1997 | 5,125 | 5,1563 | 5 | 5,0156 |
| 01.04.1997 | 4,9063 | 5,0625 | 4,9063 | 4,9844 |
| 02.04.1997 | 4,9688 | 5,125 | 4,9375 | 5,0938 |
| 03.04.1997 | 5,0938 | 5,3125 | 5,0938 | 5,25 |
| 04.04.1997 | 5,2344 | 5,4375 | 5,1875 | 5,375 |
| 07.04.1997 | 5,4531 | 5,625 | 5,3906 | 5,4219 |
| 08.04.1997 | 5,4063 | 5,4844 | 5,2813 | 5,4531 |
| 09.04.1997 | 5,4707 | 5,4844 | 5,2969 | 5,375 |
| 10.04.1997 | 5,375 | 5,4063 | 5,2344 | 5,2422 |
| 11.04.1997 | 5,1406 | 5,2188 | 5,0938 | 5,1563 |
| 14.04.1997 | 5,1563 | 5,3281 | 5,1563 | 5,2813 |
| 15.04.1997 | 5,2969 | 5,3594 | 5,2031 | 5,25 |
| 16.04.1997 | 5,25 | 5,2656 | 5,0938 | 5,1875 |
| 17.04.1997 | 5,1875 | 5,3438 | 5,125 | 5,1875 |
| 18.04.1997 | 5,2656 | 5,2813 | 5,0156 | 5,0313 |
| 21.04.1997 | 5,0469 | 5,1406 | 4,9844 | 4,9844 |
| 22.04.1997 | 4,9844 | 5 | 4,6563 | 4,9688 |
| 23.04.1997 | 4,9688 | 5,1875 | 4,9531 | 5,0313 |
| 24.04.1997 | 5,0781 | 5,1563 | 5,0313 | 5,0781 |
| 25.04.1997 | 5,0781 | 5,0781 | 4,7344 | 4,7344 |
| 28.04.1997 | 4,75 | 5,0156 | 4,6094 | 4,8281 |
| 29.04.1997 | 4,8438 | 4,9688 | 4,7969 | 4,8125 |
| 30.04.1997 | 4,7813 | 4,9063 | 4,75 | 4,8906 |
| 01.05.1997 | 5,1406 | 5,3125 | 5,0938 | 5,2188 |
| 02.05.1997 | 5,25 | 5,5 | 5,2031 | 5,5 |
| 05.05.1997 | 5,5469 | 5,8438 | 5,5 | 5,8125 |
| 06.05.1997 | 5,75 | 5,8906 | 5,6094 | 5,6719 |
| 07.05.1997 | 5,625 | 5,8438 | 5,5781 | 5,7969 |
| 08.05.1997 | 5,7344 | 5,8281 | 5,4375 | 5,5 |
| 09.05.1997 | 5,5313 | 5,5938 | 5,25 | 5,4063 |
| 12.05.1997 | 5,4688 | 5,5938 | 5,4375 | 5,4766 |
| 13.05.1997 | 5,5 | 5,5 | 5,4219 | 5,4688 |
| 14.05.1997 | 5,4688 | 5,4844 | 5,3438 | 5,375 |
| 15.05.1997 | 5,375 | 5,5469 | 5,3438 | 5,5391 |
| 16.05.1997 | 5,3125 | 5,7031 | 5,2969 | 5,5938 |
| 19.05.1997 | 5,5625 | 5,5938 | 5,4688 | 5,5156 |
| 20.05.1997 | 5,5 | 5,5156 | 5,4063 | 5,4766 |
| 21.05.1997 | 5,5 | 5,7813 | 5,4844 | 5,75 |
| 22.05.1997 | 5,7656 | 5,8125 | 5,6563 | 5,7813 |
| 23.05.1997 | 5,7813 | 5,8125 | 5,7188 | 5,7969 |
| 27.05.1997 | 5,7188 | 6,1094 | 5,7188 | 6,1094 |
| 28.05.1997 | 6,0938 | 6,125 | 5,875 | 5,9688 |
| 29.05.1997 | 5,9688 | 5,9844 | 5,625 | 5,6875 |
| 30.05.1997 | 5,375 | 5,75 | 5,375 | 5,5781 |
| 02.06.1997 | 5,6094 | 5,6563 | 5,5313 | 5,6484 |
| 03.06.1997 | 5,5156 | 5,5469 | 5,0625 | 5,0625 |
| 04.06.1997 | 5,125 | 5,2813 | 5,0781 | 5,1719 |
| 05.06.1997 | 5,1719 | 5,375 | 5,1563 | 5,3047 |
| 06.06.1997 | 5,3281 | 5,4375 | 5,2813 | 5,3906 |
| 09.06.1997 | 5,4219 | 5,4844 | 5,1875 | 5,1875 |
| 10.06.1997 | 5,2031 | 5,2813 | 5,125 | 5,1875 |
| 11.06.1997 | 5,1719 | 5,2969 | 5,125 | 5,2188 |
| 12.06.1997 | 5,2188 | 5,2656 | 5,1406 | 5,1875 |
| 13.06.1997 | 5,1875 | 5,25 | 5,1094 | 5,1563 |
| 16.06.1997 | 5,1563 | 5,25 | 5,1094 | 5,1719 |
| 17.06.1997 | 5,1641 | 5,4063 | 5,1563 | 5,1953 |
| 18.06.1997 | 5,1641 | 5,2656 | 5 | 5,0313 |
| 19.06.1997 | 4,5625 | 4,5625 | 4,4297 | 4,5 |
| 20.06.1997 | 4,5547 | 4,5938 | 4,4375 | 4,4844 |
| 23.06.1997 | 4,5313 | 4,5313 | 4,4531 | 4,4609 |
| 24.06.1997 | 4,5625 | 4,5625 | 4,4219 | 4,4375 |
| 25.06.1997 | 4,4375 | 4,5156 | 4,3594 | 4,4219 |
| 26.06.1997 | 4,4297 | 4,4609 | 4,3984 | 4,4063 |
| 27.06.1997 | 4,4219 | 4,4688 | 4,375 | 4,4141 |
| 30.06.1997 | 4,4375 | 4,4375 | 4,3594 | 4,3828 |
| 01.07.1997 | 4,375 | 4,3906 | 4,3125 | 4,3438 |
| 02.07.1997 | 4,3438 | 4,5313 | 4,25 | 4,5313 |
| 03.07.1997 | 4,5469 | 4,6563 | 4,5469 | 4,6406 |
| 07.07.1997 | 4,6875 | 4,7891 | 4,6406 | 4,7031 |
| 08.07.1997 | 4,7188 | 4,8281 | 4,6875 | 4,8125 |
| 09.07.1997 | 4,8281 | 4,8359 | 4,6094 | 4,6719 |
| 10.07.1997 | 4,6719 | 4,6875 | 4,4844 | 4,5156 |
| 11.07.1997 | 4,5625 | 4,5938 | 4,4336 | 4,5313 |
| 14.07.1997 | 4,5781 | 4,7656 | 4,5469 | 4,7109 |
| 15.07.1997 | 4,7344 | 4,75 | 4,6563 | 4,6875 |
| 16.07.1997 | 4,7344 | 4,7344 | 4,6406 | 4,6719 |
| 17.07.1997 | 4,6719 | 4,6797 | 4,5938 | 4,6328 |
| 18.07.1997 | 4,625 | 4,6719 | 4,6094 | 4,6328 |
| 21.07.1997 | 4,6406 | 4,6406 | 4,5938 | 4,6328 |
| 22.07.1997 | 4,6406 | 4,7188 | 4,625 | 4,7031 |
| 23.07.1997 | 4,7344 | 4,7344 | 4,6094 | 4,6328 |
| 24.07.1997 | 4,625 | 4,6563 | 4,625 | 4,6406 |
| 25.07.1997 | 4,6875 | 4,8125 | 4,6563 | 4,8047 |
| 28.07.1997 | 4,8125 | 4,8906 | 4,7188 | 4,7188 |
| 29.07.1997 | 4,75 | 4,7969 | 4,6328 | 4,7188 |
| 30.07.1997 | 4,7188 | 4,7188 | 4,6094 | 4,6406 |
| 31.07.1997 | 4,6484 | 4,7031 | 4,6094 | 4,6719 |
| 01.08.1997 | 4,6875 | 4,75 | 4,625 | 4,7188 |
| 04.08.1997 | 4,7188 | 4,75 | 4,6875 | 4,75 |
| 05.08.1997 | 4,7656 | 4,9531 | 4,75 | 4,9063 |
| 06.08.1997 | 4,9531 | 5,1563 | 4,8281 | 5,0313 |
| 07.08.1997 | 5,1563 | 5,1719 | 4,9688 | 4,9844 |
| 08.08.1997 | 4,9063 | 5,0313 | 4,8281 | 4,8516 |
| 11.08.1997 | 4,8594 | 5,125 | 4,8125 | 5,0313 |
| 12.08.1997 | 5,0625 | 5,0938 | 4,9531 | 4,9609 |
| 13.08.1997 | 5,0469 | 5,1563 | 4,9531 | 5,1094 |
| 14.08.1997 | 5,1406 | 5,3125 | 5,1094 | 5,2969 |
| 15.08.1997 | 5,2734 | 5,2813 | 5,0625 | 5,0625 |
| 18.08.1997 | 5,0625 | 5,2031 | 5 | 5,1875 |
| 19.08.1997 | 5,1875 | 5,2031 | 4,9531 | 5,1484 |
| 20.08.1997 | 5,1719 | 5,5 | 5,0938 | 5,4297 |
| 21.08.1997 | 5,3672 | 5,3672 | 5,0391 | 5,1875 |
| 22.08.1997 | 5,0469 | 5,3906 | 5,0156 | 5,3906 |
| 25.08.1997 | 5,3906 | 5,4063 | 5,2344 | 5,3438 |
| 26.08.1997 | 5,2813 | 5,2969 | 5,0938 | 5,1016 |
| 27.08.1997 | 5,1875 | 5,1875 | 4,7344 | 4,7578 |
| 28.08.1997 | 4,7656 | 5,0625 | 4,75 | 4,9922 |
| 29.08.1997 | 4,9844 | 4,9844 | 4,8594 | 4,9219 |
| 02.09.1997 | 4,9844 | 5,1094 | 4,9688 | 5,0781 |
| 03.09.1997 | 5,0781 | 5,1875 | 5,0625 | 5,1328 |
| 04.09.1997 | 5,125 | 5,1875 | 5,0625 | 5,1172 |
| 05.09.1997 | 5,123 | 5,2813 | 5,0625 | 5,2188 |
| 08.09.1997 | 5,2188 | 5,2344 | 5,125 | 5,1641 |
| 09.09.1997 | 5,125 | 5,1719 | 5,0938 | 5,1563 |
| 10.09.1997 | 5,125 | 5,1563 | 5,0625 | 5,125 |
| 11.09.1997 | 5,4688 | 5,625 | 5,4375 | 5,5703 |
| 12.09.1997 | 5,5703 | 5,7266 | 5,5313 | 5,6563 |
| 15.09.1997 | 5,6563 | 5,75 | 5,6094 | 5,6641 |
| 16.09.1997 | 5,6563 | 5,7031 | 5,4844 | 5,6406 |
| 17.09.1997 | 5,625 | 5,625 | 5,5313 | 5,5781 |
| 18.09.1997 | 5,5781 | 5,7656 | 5,5625 | 5,7188 |
| 19.09.1997 | 5,875 | 6,2969 | 5,875 | 6,2188 |
| 22.09.1997 | 6,4219 | 6,6094 | 6,375 | 6,5156 |
| 23.09.1997 | 6,5156 | 6,6406 | 6,2813 | 6,4688 |
| 24.09.1997 | 6,4844 | 6,5156 | 6,3438 | 6,3672 |
| 25.09.1997 | 6,3438 | 6,4063 | 6,2969 | 6,3516 |
| 26.09.1997 | 6,3906 | 6,4375 | 6,1719 | 6,2344 |
| 29.09.1997 | 6,2656 | 6,2969 | 6,1875 | 6,2656 |
| 30.09.1997 | 6,2656 | 6,375 | 6,2188 | 6,2969 |
| 01.10.1997 | 6,3125 | 6,3906 | 6,1406 | 6,2266 |
| 02.10.1997 | 6,2422 | 6,3438 | 6,1953 | 6,2734 |
| 03.10.1997 | 6,3125 | 6,3438 | 6,1563 | 6,1875 |
| 06.10.1997 | 6,1875 | 6,4844 | 6,1719 | 6,3281 |
| 07.10.1997 | 6,375 | 6,4688 | 6,3438 | 6,3828 |
| 08.10.1997 | 6,3906 | 6,4063 | 6,3125 | 6,4063 |
| 09.10.1997 | 6,3594 | 6,4688 | 6,3125 | 6,4375 |
| 10.10.1997 | 6,4375 | 6,4375 | 6,2656 | 6,2891 |
| 13.10.1997 | 6,2813 | 6,5313 | 6,2813 | 6,4844 |
| 14.10.1997 | 6,5156 | 6,5859 | 6,375 | 6,5 |
| 15.10.1997 | 6,4531 | 6,4531 | 6,375 | 6,4219 |
| 16.10.1997 | 6,4063 | 6,4531 | 6,1875 | 6,2188 |
| 17.10.1997 | 6,1484 | 6,1563 | 5,7969 | 5,9844 |
| 20.10.1997 | 6,0313 | 6,2891 | 6,0156 | 6,2891 |
| 21.10.1997 | 6,2969 | 6,3594 | 6,2031 | 6,25 |
| 22.10.1997 | 6,25 | 6,2656 | 6,1328 | 6,1406 |
| 23.10.1997 | 6 | 6,1563 | 5,9688 | 6,125 |
| 24.10.1997 | 6,1563 | 6,25 | 6,0938 | 6,1719 |
| 27.10.1997 | 6,0625 | 6,125 | 5,5156 | 5,7813 |
| 28.10.1997 | 5,5469 | 6,1016 | 5,5 | 6,1016 |
| 29.10.1997 | 6,125 | 6,25 | 6,0547 | 6,1172 |
| 30.10.1997 | 6,0078 | 6,1563 | 5,9844 | 6,0156 |
| 31.10.1997 | 6,1094 | 6,125 | 5,9219 | 5,9688 |
| 03.11.1997 | 6,0156 | 6,125 | 5,9453 | 6,1094 |
| 04.11.1997 | 6,0625 | 6,1563 | 6,0313 | 6,0547 |
| 05.11.1997 | 6,0469 | 6,1094 | 5,9688 | 6,0078 |
| 06.11.1997 | 5,9844 | 6,0703 | 5,9688 | 5,9844 |
| 07.11.1997 | 5,875 | 5,9766 | 5,8438 | 5,9688 |
| 10.11.1997 | 5,9688 | 6,0469 | 5,875 | 5,8828 |
| 11.11.1997 | 5,8906 | 5,9375 | 5,7813 | 5,8906 |
| 12.11.1997 | 5,7813 | 5,8594 | 5,6563 | 5,6563 |
| 13.11.1997 | 5,7188 | 5,7656 | 5,5781 | 5,7188 |
| 14.11.1997 | 5,7031 | 6,0625 | 5,6875 | 6,0625 |
| 17.11.1997 | 6,125 | 6,1406 | 6,0156 | 6,0938 |
| 18.11.1997 | 6 | 6,0391 | 5,25 | 5,2656 |
| 19.11.1997 | 5,2344 | 5,4375 | 5,0625 | 5,375 |
| 20.11.1997 | 5,375 | 5,4688 | 5,2656 | 5,3281 |
| 21.11.1997 | 5,3438 | 5,4531 | 5,125 | 5,3672 |
| 24.11.1997 | 5,375 | 5,375 | 5,0938 | 5,1484 |
| 25.11.1997 | 5,2031 | 5,4063 | 5,1406 | 5,2891 |
| 26.11.1997 | 5,3438 | 5,3906 | 5,1875 | 5,2188 |
| 28.11.1997 | 5,2344 | 5,2969 | 5,1719 | 5,25 |
| 01.12.1997 | 5,3125 | 5,4219 | 5,2031 | 5,3516 |
| 02.12.1997 | 5,3281 | 5,3672 | 5,1875 | 5,2031 |
| 03.12.1997 | 5,2031 | 5,3281 | 5,1016 | 5,2656 |
| 04.12.1997 | 5,2813 | 5,3438 | 5,1953 | 5,2031 |
| 05.12.1997 | 5,125 | 5,2188 | 5,0625 | 5,125 |
| 08.12.1997 | 5,1094 | 5,3359 | 5,0781 | 5,3125 |
| 09.12.1997 | 5,2813 | 5,375 | 5,1719 | 5,2031 |
| 10.12.1997 | 5,1719 | 5,3203 | 5 | 5,0781 |
| 11.12.1997 | 5,0469 | 5,0469 | 4,8125 | 4,8828 |
| 12.12.1997 | 4,625 | 4,6875 | 4,1875 | 4,4063 |
| 15.12.1997 | 4,4375 | 4,5469 | 4,1875 | 4,5313 |
| 16.12.1997 | 4,5313 | 4,7031 | 4,2813 | 4,3359 |
| 17.12.1997 | 4,3594 | 4,4531 | 4,2031 | 4,375 |
| 18.12.1997 | 4,375 | 4,4219 | 4,2734 | 4,3281 |
| 19.12.1997 | 4,4531 | 4,6563 | 4,2656 | 4,6094 |
| 22.12.1997 | 4,6094 | 4,7031 | 4,4688 | 4,6484 |
| 23.12.1997 | 4,6563 | 4,7188 | 4,4531 | 4,5391 |
| 24.12.1997 | 4,5625 | 4,6875 | 4,5625 | 4,6328 |
| 26.12.1997 | 4,625 | 4,7188 | 4,625 | 4,7188 |
| 29.12.1997 | 4,75 | 4,8359 | 4,7344 | 4,7969 |
| 30.12.1997 | 4,7891 | 5,0469 | 4,7656 | 5,0234 |
| 31.12.1997 | 5,0156 | 5,2344 | 4,9531 | 5,1563 |