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
1998 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,0021
KAPANIŞ 5,0068
En Düşük
DÜŞÜK 2,9531
En Yüksek
YÜKSEK 6,4844
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1998 | 5,1094 | 5,1094 | 4,9375 | 5,0625 |
| 05.01.1998 | 5,0156 | 5,2031 | 5,0156 | 5,1328 |
| 06.01.1998 | 5,1094 | 5,4375 | 5,1094 | 5,3047 |
| 07.01.1998 | 5,2969 | 5,3125 | 5,1719 | 5,2266 |
| 08.01.1998 | 5,2031 | 5,3438 | 5,1875 | 5,2734 |
| 09.01.1998 | 5,25 | 5,2734 | 5,125 | 5,1563 |
| 12.01.1998 | 5,0469 | 5,2344 | 5,0156 | 5,0938 |
| 13.01.1998 | 5,0938 | 5,125 | 4,9531 | 5,0313 |
| 14.01.1998 | 5,0313 | 5,0313 | 4,8438 | 4,8594 |
| 15.01.1998 | 4,8125 | 5 | 4,7813 | 4,9063 |
| 16.01.1998 | 4,9141 | 4,9375 | 4,8203 | 4,9063 |
| 20.01.1998 | 4,8906 | 4,9844 | 4,8906 | 4,9531 |
| 21.01.1998 | 4,875 | 4,9688 | 4,875 | 4,8828 |
| 22.01.1998 | 4,8438 | 4,9063 | 4,75 | 4,8125 |
| 23.01.1998 | 4,7969 | 4,8594 | 4,625 | 4,7813 |
| 26.01.1998 | 4,7813 | 4,8125 | 4,625 | 4,6719 |
| 27.01.1998 | 4,6328 | 4,7344 | 4,6328 | 4,6719 |
| 28.01.1998 | 4,6875 | 4,7891 | 4,6523 | 4,7422 |
| 29.01.1998 | 4,7344 | 4,7656 | 4,625 | 4,7031 |
| 30.01.1998 | 4,75 | 4,8438 | 4,6406 | 4,8125 |
| 02.02.1998 | 4,8594 | 4,9375 | 4,7813 | 4,7969 |
| 03.02.1998 | 4,7813 | 4,8281 | 4,7344 | 4,7891 |
| 04.02.1998 | 4,75 | 4,9297 | 4,7109 | 4,9063 |
| 05.02.1998 | 4,9297 | 5,0156 | 4,9219 | 4,9297 |
| 06.02.1998 | 4,8906 | 5,0781 | 4,8828 | 5 |
| 09.02.1998 | 5,0469 | 5,1328 | 5,0391 | 5,0781 |
| 10.02.1998 | 5,0703 | 5,1172 | 5,0156 | 5,0391 |
| 11.02.1998 | 5,0156 | 5,1094 | 5 | 5,0469 |
| 12.02.1998 | 4,9375 | 5,1875 | 4,8281 | 5,1563 |
| 13.02.1998 | 5,125 | 5,5781 | 5,1094 | 5,4297 |
| 17.02.1998 | 5,5469 | 5,5469 | 5,3125 | 5,4141 |
| 18.02.1998 | 5,4219 | 5,5156 | 5,3516 | 5,4766 |
| 19.02.1998 | 5,4844 | 5,5 | 5,4375 | 5,4844 |
| 20.02.1998 | 5,5 | 5,5781 | 5,4375 | 5,4688 |
| 23.02.1998 | 5,5313 | 5,5625 | 5,4531 | 5,4805 |
| 24.02.1998 | 5,4688 | 5,5 | 5,1875 | 5,2188 |
| 25.02.1998 | 5,25 | 5,4219 | 5,2266 | 5,3438 |
| 26.02.1998 | 5,375 | 5,5 | 5,3281 | 5,4453 |
| 27.02.1998 | 5,4453 | 5,5938 | 5,4219 | 5,5234 |
| 02.03.1998 | 5,5391 | 5,5625 | 5,375 | 5,3906 |
| 03.03.1998 | 5,4063 | 5,5234 | 5,375 | 5,4531 |
| 04.03.1998 | 5,4688 | 5,5625 | 5,4531 | 5,4844 |
| 05.03.1998 | 5,3438 | 5,5156 | 5,3125 | 5,4609 |
| 06.03.1998 | 5,4688 | 5,5781 | 5,4688 | 5,5625 |
| 09.03.1998 | 5,5 | 5,75 | 5,4531 | 5,4531 |
| 10.03.1998 | 5,5469 | 5,625 | 5,5156 | 5,5938 |
| 11.03.1998 | 5,6094 | 5,6328 | 5,5625 | 5,5977 |
| 12.03.1998 | 5,5938 | 5,5938 | 5,4531 | 5,5469 |
| 13.03.1998 | 5,5313 | 5,5938 | 5,4219 | 5,4844 |
| 16.03.1998 | 5,4453 | 5,5625 | 5,4453 | 5,5547 |
| 17.03.1998 | 5,5625 | 5,5859 | 5,4531 | 5,4531 |
| 18.03.1998 | 5,4688 | 5,4688 | 5,2969 | 5,3281 |
| 19.03.1998 | 5,3594 | 5,5156 | 5,3281 | 5,4922 |
| 20.03.1998 | 5,4844 | 5,5 | 5,4063 | 5,4063 |
| 23.03.1998 | 5,3906 | 5,4844 | 5,3125 | 5,3906 |
| 24.03.1998 | 5,375 | 5,5078 | 5,375 | 5,5078 |
| 25.03.1998 | 5,5313 | 5,6563 | 5,4375 | 5,5547 |
| 26.03.1998 | 5,5469 | 6,1797 | 5,5156 | 6 |
| 27.03.1998 | 5,8438 | 5,875 | 5,5313 | 5,6875 |
| 30.03.1998 | 5,7656 | 5,8281 | 5,6563 | 5,6719 |
| 31.03.1998 | 5,6719 | 5,7109 | 5,5938 | 5,6484 |
| 01.04.1998 | 5,6406 | 5,75 | 5,6016 | 5,7188 |
| 02.04.1998 | 5,7031 | 5,9141 | 5,7031 | 5,8281 |
| 03.04.1998 | 5,8594 | 5,9219 | 5,8281 | 5,875 |
| 06.04.1998 | 5,8516 | 5,8906 | 5,75 | 5,7734 |
| 07.04.1998 | 5,7188 | 5,75 | 5,5625 | 5,5938 |
| 08.04.1998 | 5,5938 | 5,6172 | 5,4688 | 5,6172 |
| 09.04.1998 | 5,5781 | 5,6797 | 5,5781 | 5,6641 |
| 13.04.1998 | 5,6719 | 5,8672 | 5,6406 | 5,8594 |
| 14.04.1998 | 5,8281 | 5,8594 | 5,7188 | 5,8359 |
| 15.04.1998 | 5,8516 | 6,0625 | 5,8047 | 6,0313 |
| 16.04.1998 | 6,0469 | 6,1484 | 5,9844 | 6,0469 |
| 17.04.1998 | 6 | 6,1016 | 6 | 6,0859 |
| 20.04.1998 | 6,0938 | 6,3203 | 6,0781 | 6,25 |
| 21.04.1998 | 6,2578 | 6,2578 | 6,0469 | 6,1328 |
| 22.04.1998 | 6,1719 | 6,375 | 6,1563 | 6,3359 |
| 23.04.1998 | 6,3359 | 6,3438 | 6,1719 | 6,2109 |
| 24.04.1998 | 6,2188 | 6,3828 | 6,2188 | 6,3438 |
| 27.04.1998 | 6,2344 | 6,4609 | 6,1875 | 6,2656 |
| 28.04.1998 | 6,3438 | 6,375 | 6,0703 | 6,1016 |
| 29.04.1998 | 6,1406 | 6,4063 | 6,1406 | 6,3281 |
| 30.04.1998 | 6,3594 | 6,4844 | 6,25 | 6,2578 |
| 01.05.1998 | 6,2578 | 6,3125 | 6,1719 | 6,2969 |
| 04.05.1998 | 6,25 | 6,375 | 6,2031 | 6,2344 |
| 05.05.1998 | 6,1719 | 6,2422 | 6,0156 | 6,1719 |
| 06.05.1998 | 6,1875 | 6,2344 | 6,0938 | 6,1563 |
| 07.05.1998 | 6,1563 | 6,2344 | 6,0781 | 6,2266 |
| 08.05.1998 | 6,2188 | 6,4375 | 6,2188 | 6,3281 |
| 11.05.1998 | 6,2656 | 6,2656 | 5,7578 | 5,9063 |
| 12.05.1998 | 5,9375 | 6,0313 | 5,7188 | 5,75 |
| 13.05.1998 | 5,75 | 5,7891 | 5,625 | 5,6641 |
| 14.05.1998 | 5,6094 | 5,7578 | 5,5703 | 5,6563 |
| 15.05.1998 | 5,6953 | 5,7031 | 5,5859 | 5,6719 |
| 18.05.1998 | 5,6406 | 5,7656 | 5,5781 | 5,6172 |
| 19.05.1998 | 5,6719 | 5,7266 | 5,625 | 5,6875 |
| 20.05.1998 | 5,75 | 5,75 | 5,5781 | 5,5859 |
| 21.05.1998 | 5,5781 | 5,625 | 5,3984 | 5,5078 |
| 22.05.1998 | 5,5156 | 5,5938 | 5,4063 | 5,4219 |
| 26.05.1998 | 5,5 | 5,5 | 5,1406 | 5,1719 |
| 27.05.1998 | 5,0781 | 5,2188 | 5 | 5,2109 |
| 28.05.1998 | 5,2188 | 5,25 | 5,1406 | 5,2344 |
| 29.05.1998 | 5,2344 | 5,3281 | 4,9922 | 4,9922 |
| 01.06.1998 | 4,9922 | 5,0781 | 4,8594 | 4,9141 |
| 02.06.1998 | 4,9688 | 5,125 | 4,9375 | 5,125 |
| 03.06.1998 | 5,1094 | 5,1406 | 4,9609 | 5 |
| 04.06.1998 | 5,0313 | 5,0938 | 4,9766 | 5,0859 |
| 05.06.1998 | 5,0703 | 5,125 | 5 | 5,1094 |
| 08.06.1998 | 5,125 | 5,1719 | 5,0469 | 5,0625 |
| 09.06.1998 | 5,0781 | 5,4844 | 5,0625 | 5,4375 |
| 10.06.1998 | 5,375 | 5,5 | 5,25 | 5,25 |
| 11.06.1998 | 5,2656 | 5,2969 | 5,0469 | 5,1016 |
| 12.06.1998 | 5,1094 | 5,1406 | 4,9688 | 5 |
| 15.06.1998 | 5 | 5,125 | 4,9531 | 4,9531 |
| 16.06.1998 | 5,0391 | 5,2188 | 5 | 5,2188 |
| 17.06.1998 | 5,2422 | 5,3125 | 5,1563 | 5,1875 |
| 18.06.1998 | 5,1563 | 5,1875 | 5,0156 | 5,1172 |
| 19.06.1998 | 5,1172 | 5,125 | 4,7969 | 4,9297 |
| 22.06.1998 | 4,9844 | 5,0781 | 4,9375 | 5,0156 |
| 23.06.1998 | 5,0625 | 5,2188 | 5,0156 | 5,0625 |
| 24.06.1998 | 5,0781 | 5,2813 | 5 | 5,2578 |
| 25.06.1998 | 5,3281 | 5,5938 | 5,2969 | 5,5469 |
| 26.06.1998 | 5,5 | 5,6406 | 5,2266 | 5,3047 |
| 29.06.1998 | 5,3906 | 5,4375 | 5,2656 | 5,3438 |
| 30.06.1998 | 5,3281 | 5,3281 | 5,2344 | 5,3047 |
| 01.07.1998 | 5,3125 | 5,3594 | 5,1016 | 5,1953 |
| 02.07.1998 | 5,1641 | 5,2031 | 5,0781 | 5,1719 |
| 06.07.1998 | 5,1719 | 5,2578 | 5,0625 | 5,1328 |
| 07.07.1998 | 5,125 | 5,1563 | 5 | 5,0938 |
| 08.07.1998 | 5,0781 | 5,25 | 5,0625 | 5,2031 |
| 09.07.1998 | 5,1719 | 5,2031 | 5,0703 | 5,1016 |
| 10.07.1998 | 5,0781 | 5,1328 | 5 | 5,0234 |
| 13.07.1998 | 5,0156 | 5,0469 | 4,9219 | 4,9844 |
| 14.07.1998 | 4,9844 | 4,9844 | 4,8438 | 4,875 |
| 15.07.1998 | 4,8516 | 4,9688 | 4,8516 | 4,9141 |
| 16.07.1998 | 5,0156 | 5,0859 | 4,9531 | 4,9766 |
| 17.07.1998 | 4,9766 | 5 | 4,9141 | 4,9922 |
| 20.07.1998 | 4,9922 | 5,0703 | 4,9688 | 5,0625 |
| 21.07.1998 | 5,0469 | 5,1016 | 4,9375 | 4,9531 |
| 22.07.1998 | 4,9375 | 4,9922 | 4,7969 | 4,9375 |
| 23.07.1998 | 4,9141 | 4,9531 | 4,8281 | 4,8594 |
| 24.07.1998 | 4,8984 | 4,8984 | 4,6719 | 4,7344 |
| 27.07.1998 | 4,7188 | 4,7656 | 4,625 | 4,7344 |
| 28.07.1998 | 4,6875 | 4,7227 | 4,625 | 4,7188 |
| 29.07.1998 | 4,6719 | 4,6875 | 4,5 | 4,5078 |
| 30.07.1998 | 4,4063 | 4,4531 | 4,2578 | 4,2813 |
| 31.07.1998 | 4,3281 | 4,3281 | 4,0313 | 4,0391 |
| 03.08.1998 | 4,1172 | 4,1563 | 3,8672 | 3,875 |
| 04.08.1998 | 3,9844 | 4,0156 | 3,7188 | 3,7813 |
| 05.08.1998 | 3,7969 | 3,8594 | 3,7422 | 3,8203 |
| 06.08.1998 | 3,8125 | 3,9531 | 3,7969 | 3,8125 |
| 07.08.1998 | 3,8594 | 3,8594 | 3,7656 | 3,7813 |
| 10.08.1998 | 3,8125 | 4,0313 | 3,7969 | 4,0234 |
| 11.08.1998 | 3,7813 | 3,9531 | 3,7656 | 3,8516 |
| 12.08.1998 | 3,25 | 3,4531 | 3,0703 | 3,4219 |
| 13.08.1998 | 3,4063 | 3,4609 | 3,2656 | 3,4531 |
| 14.08.1998 | 3,5 | 3,5 | 3,3516 | 3,3672 |
| 17.08.1998 | 3,375 | 3,4375 | 3,25 | 3,3906 |
| 18.08.1998 | 3,4063 | 3,4063 | 3,3594 | 3,375 |
| 19.08.1998 | 3,3906 | 3,4063 | 3,1875 | 3,2266 |
| 20.08.1998 | 3,2031 | 3,25 | 3,1094 | 3,1406 |
| 21.08.1998 | 3,1406 | 3,1563 | 3,0938 | 3,1172 |
| 24.08.1998 | 3,1328 | 3,1563 | 3,0078 | 3,0547 |
| 25.08.1998 | 3,0859 | 3,0938 | 3,0469 | 3,0703 |
| 26.08.1998 | 3,2031 | 3,5703 | 3,1719 | 3,4531 |
| 27.08.1998 | 3,3281 | 3,4219 | 3,2813 | 3,3594 |
| 28.08.1998 | 3,375 | 3,4063 | 3,2969 | 3,3984 |
| 31.08.1998 | 3,4375 | 3,4375 | 3,2344 | 3,2813 |
| 01.09.1998 | 3,2188 | 3,4531 | 3,2031 | 3,4531 |
| 02.09.1998 | 3,4063 | 3,4375 | 3,125 | 3,125 |
| 03.09.1998 | 3,0625 | 3,1563 | 2,9688 | 3,1016 |
| 04.09.1998 | 3,1172 | 3,2188 | 2,9531 | 3,0547 |
| 08.09.1998 | 3,1563 | 3,25 | 3,0703 | 3,2109 |
| 09.09.1998 | 3,2266 | 3,5781 | 3,2031 | 3,5 |
| 10.09.1998 | 3,3672 | 3,625 | 3,3438 | 3,3516 |
| 11.09.1998 | 3,5938 | 3,625 | 3,4063 | 3,5 |
| 14.09.1998 | 3,5469 | 3,6094 | 3,5 | 3,5625 |
| 15.09.1998 | 3,5703 | 3,9219 | 3,5469 | 3,8203 |
| 16.09.1998 | 3,8594 | 4,0313 | 3,8516 | 3,9609 |
| 17.09.1998 | 3,8438 | 3,9766 | 3,8281 | 3,8438 |
| 18.09.1998 | 3,9219 | 3,9844 | 3,8828 | 3,9844 |
| 21.09.1998 | 3,875 | 4,0313 | 3,8594 | 4 |
| 22.09.1998 | 4,0234 | 4,0469 | 4 | 4,0234 |
| 23.09.1998 | 4,0313 | 4,2266 | 4,0313 | 4,2266 |
| 24.09.1998 | 4,1875 | 4,3203 | 4,1563 | 4,1953 |
| 25.09.1998 | 4,1094 | 4,2578 | 4,0938 | 4,1797 |
| 28.09.1998 | 4,25 | 4,4609 | 4,2422 | 4,3594 |
| 29.09.1998 | 4,375 | 4,4063 | 4,3125 | 4,375 |
| 30.09.1998 | 4,3125 | 4,3672 | 4,2813 | 4,3359 |
| 01.10.1998 | 4,25 | 4,3125 | 4,1094 | 4,1094 |
| 02.10.1998 | 4,125 | 4,2969 | 4,0469 | 4,25 |
| 05.10.1998 | 4,1875 | 4,25 | 3,9688 | 4,0625 |
| 06.10.1998 | 4,125 | 4,125 | 3,875 | 4 |
| 07.10.1998 | 3,9688 | 4,0234 | 3,7656 | 3,8672 |
| 08.10.1998 | 3,75 | 3,9531 | 3,75 | 3,9531 |
| 09.10.1998 | 4 | 4,2539 | 3,9844 | 4,1875 |
| 12.10.1998 | 4,3125 | 4,4922 | 4,2813 | 4,3125 |
| 13.10.1998 | 4,2188 | 4,3438 | 4,1094 | 4,2031 |
| 14.10.1998 | 4,1719 | 4,3125 | 3,9844 | 4,0469 |
| 15.10.1998 | 4,0313 | 4,5156 | 4 | 4,4453 |
| 16.10.1998 | 4,6016 | 4,7656 | 4,4375 | 4,5156 |
| 19.10.1998 | 4,5313 | 4,875 | 4,4531 | 4,7656 |
| 20.10.1998 | 4,7344 | 4,75 | 4,25 | 4,3828 |
| 21.10.1998 | 4,375 | 4,6953 | 4,2344 | 4,6797 |
| 22.10.1998 | 4,6563 | 4,8281 | 4,5156 | 4,5313 |
| 23.10.1998 | 4,5313 | 4,5938 | 4,4375 | 4,4531 |
| 26.10.1998 | 4,5 | 4,7031 | 4,4688 | 4,6094 |
| 27.10.1998 | 4,6406 | 4,6719 | 4,4844 | 4,5469 |
| 28.10.1998 | 4,5156 | 4,6563 | 4,5078 | 4,5742 |
| 29.10.1998 | 4,6094 | 4,9063 | 4,5078 | 4,8906 |
| 30.10.1998 | 4,9375 | 4,9609 | 4,6328 | 4,6406 |
| 02.11.1998 | 4,7188 | 4,9297 | 4,7031 | 4,8281 |
| 03.11.1998 | 4,8125 | 4,9844 | 4,8125 | 4,8828 |
| 04.11.1998 | 4,9375 | 5,0703 | 4,8906 | 5,0469 |
| 05.11.1998 | 4,9688 | 5,2656 | 4,9688 | 5,1406 |
| 06.11.1998 | 5,0938 | 5,5156 | 5,0781 | 5,4375 |
| 09.11.1998 | 5,4063 | 5,5625 | 5,2813 | 5,4063 |
| 10.11.1998 | 5,3125 | 5,4688 | 5,2813 | 5,3516 |
| 11.11.1998 | 5,3984 | 5,5625 | 5,3984 | 5,5156 |
| 12.11.1998 | 5,5469 | 5,7422 | 5,5313 | 5,5625 |
| 13.11.1998 | 5,5781 | 5,6406 | 5,5 | 5,5938 |
| 16.11.1998 | 5,625 | 5,6719 | 5,5547 | 5,6719 |
| 17.11.1998 | 5,6563 | 5,7188 | 5,4688 | 5,6406 |
| 18.11.1998 | 5,6328 | 5,7422 | 5,5469 | 5,6094 |
| 19.11.1998 | 5,625 | 5,6406 | 5,5156 | 5,5781 |
| 20.11.1998 | 5,6016 | 5,6719 | 5,5625 | 5,6563 |
| 23.11.1998 | 5,6406 | 6 | 5,625 | 6 |
| 24.11.1998 | 5,9219 | 5,9844 | 5,75 | 5,7813 |
| 25.11.1998 | 5,7734 | 5,9219 | 5,5625 | 5,9141 |
| 27.11.1998 | 5,875 | 5,9219 | 5,8125 | 5,8594 |
| 30.11.1998 | 5,8125 | 5,8203 | 5,5469 | 5,5938 |
| 01.12.1998 | 5,5 | 5,7813 | 5,5 | 5,7422 |
| 02.12.1998 | 5,7031 | 5,8281 | 5,4844 | 5,625 |
| 03.12.1998 | 5,6016 | 5,7813 | 5,5625 | 5,7422 |
| 04.12.1998 | 5,75 | 5,7578 | 5,5 | 5,6406 |
| 07.12.1998 | 5,6641 | 5,8672 | 5,6563 | 5,8281 |
| 08.12.1998 | 5,7813 | 5,8594 | 5,5313 | 5,5781 |
| 09.12.1998 | 5,625 | 5,6328 | 5,5313 | 5,6094 |
| 10.12.1998 | 5,5938 | 5,6172 | 5,4844 | 5,5469 |
| 11.12.1998 | 5,5391 | 5,5625 | 4,7813 | 5,1172 |
| 14.12.1998 | 5,0469 | 5,25 | 4,5938 | 4,6719 |
| 15.12.1998 | 4,7344 | 5,1094 | 4,6094 | 5,0781 |
| 16.12.1998 | 5,0781 | 5,1953 | 4,6797 | 4,7676 |
| 17.12.1998 | 5,5 | 5,625 | 5,3203 | 5,4844 |
| 18.12.1998 | 5,5313 | 5,5938 | 5,3438 | 5,5625 |
| 21.12.1998 | 5,5625 | 5,6094 | 5,2969 | 5,3516 |
| 22.12.1998 | 5,375 | 5,7422 | 5,3516 | 5,7422 |
| 23.12.1998 | 5,7344 | 6,0313 | 5,6719 | 5,9219 |
| 24.12.1998 | 5,9531 | 5,9531 | 5,8125 | 5,8516 |
| 28.12.1998 | 5,875 | 5,9375 | 5,7813 | 5,875 |
| 29.12.1998 | 5,8125 | 5,875 | 5,7031 | 5,8594 |
| 30.12.1998 | 5,8438 | 5,8594 | 5,7031 | 5,75 |
| 31.12.1998 | 5,7266 | 5,9375 | 5,7266 | 5,8438 |