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
1999 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,8387
KAPANIŞ 10,8349
En Düşük
DÜŞÜK 4,7109
En Yüksek
YÜKSEK 19,75
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1999 | 5,8438 | 6,25 | 5,8047 | 6,2422 |
| 05.01.1999 | 6,1328 | 6,375 | 5,9063 | 6,1094 |
| 06.01.1999 | 6,1328 | 6,1328 | 5,7891 | 5,8906 |
| 07.01.1999 | 5,8125 | 6,1406 | 5,7578 | 6,0156 |
| 08.01.1999 | 6,0703 | 6,125 | 6 | 6,1016 |
| 11.01.1999 | 6,0625 | 6,1406 | 6,0625 | 6,125 |
| 12.01.1999 | 6,0703 | 6,1328 | 6,0625 | 6,0859 |
| 13.01.1999 | 5,8281 | 6,1406 | 5,7656 | 6,1328 |
| 14.01.1999 | 6,1094 | 6,2656 | 5,9453 | 5,9609 |
| 15.01.1999 | 5,9844 | 6,1484 | 5,9844 | 6,1172 |
| 19.01.1999 | 6,1094 | 6,3438 | 6,0781 | 6,2969 |
| 20.01.1999 | 6,3438 | 6,3438 | 6,0938 | 6,1406 |
| 21.01.1999 | 6,1094 | 6,1797 | 5,9844 | 6,0469 |
| 22.01.1999 | 6,0156 | 6,125 | 5,9688 | 6,0625 |
| 25.01.1999 | 6,0625 | 6,3281 | 6,0469 | 6,25 |
| 26.01.1999 | 6,2422 | 6,3125 | 6,1094 | 6,1094 |
| 27.01.1999 | 6,1406 | 6,1797 | 5,9844 | 6,1406 |
| 28.01.1999 | 6,1094 | 6,2578 | 5,8438 | 6,125 |
| 29.01.1999 | 6,125 | 6,1328 | 5,8906 | 5,9688 |
| 01.02.1999 | 5,9453 | 6,0625 | 5,9375 | 5,9844 |
| 02.02.1999 | 5,9688 | 5,9844 | 5,7344 | 5,7422 |
| 03.02.1999 | 5,6875 | 6,1563 | 5,6563 | 5,9531 |
| 04.02.1999 | 5,9375 | 6,0313 | 5,7344 | 5,7734 |
| 05.02.1999 | 5,7813 | 5,8125 | 5,5781 | 5,7578 |
| 08.02.1999 | 5,7813 | 5,9141 | 5,6563 | 5,7969 |
| 09.02.1999 | 5,8281 | 5,8281 | 5,4219 | 5,4609 |
| 10.02.1999 | 5,4297 | 5,5781 | 5,3906 | 5,5547 |
| 11.02.1999 | 5,5938 | 5,6563 | 5,5625 | 5,6328 |
| 12.02.1999 | 5,6094 | 5,625 | 5,3594 | 5,4453 |
| 16.02.1999 | 5,4844 | 5,5938 | 5,2109 | 5,2813 |
| 17.02.1999 | 5,1719 | 5,2891 | 4,9609 | 4,9688 |
| 18.02.1999 | 5,0625 | 5,3906 | 5 | 5,2813 |
| 19.02.1999 | 5,25 | 5,3438 | 5,1875 | 5,2891 |
| 22.02.1999 | 5,3047 | 5,5078 | 5,2344 | 5,4688 |
| 23.02.1999 | 5,5547 | 5,5625 | 5,3594 | 5,4688 |
| 24.02.1999 | 5,4688 | 5,6094 | 5,3984 | 5,4375 |
| 25.02.1999 | 5,3672 | 5,3906 | 5,1875 | 5,3828 |
| 26.02.1999 | 5,4063 | 5,4375 | 4,9531 | 5,0313 |
| 01.03.1999 | 5,0469 | 5,125 | 4,7109 | 5,0234 |
| 02.03.1999 | 5,2344 | 5,3125 | 5,0703 | 5,0781 |
| 03.03.1999 | 5,1563 | 5,1719 | 4,875 | 5,0234 |
| 04.03.1999 | 5,1875 | 5,7109 | 5,1563 | 5,7031 |
| 05.03.1999 | 5,7891 | 5,8594 | 5,6406 | 5,7734 |
| 08.03.1999 | 5,7969 | 6,0156 | 5,6797 | 6,0078 |
| 09.03.1999 | 5,9922 | 6,0703 | 5,9063 | 5,9375 |
| 10.03.1999 | 5,9297 | 6,1719 | 5,8672 | 6 |
| 11.03.1999 | 6,0625 | 6,0781 | 5,8906 | 6,0313 |
| 12.03.1999 | 5,9375 | 6,0078 | 5,8281 | 5,9609 |
| 15.03.1999 | 5,9609 | 6,0625 | 5,9063 | 6,0313 |
| 16.03.1999 | 6,0234 | 6,2969 | 6,0156 | 6,2734 |
| 17.03.1999 | 6,2188 | 6,2578 | 6,1094 | 6,1406 |
| 18.03.1999 | 6,0781 | 6,2422 | 6,0156 | 6,2188 |
| 19.03.1999 | 6,8828 | 6,9063 | 6,6016 | 6,75 |
| 22.03.1999 | 6,75 | 6,75 | 6,4844 | 6,5391 |
| 23.03.1999 | 6,5391 | 6,5391 | 6,2578 | 6,3359 |
| 24.03.1999 | 6,3906 | 6,7969 | 6,2344 | 6,75 |
| 25.03.1999 | 6,8594 | 7 | 6,8203 | 7 |
| 26.03.1999 | 6,9375 | 7,2578 | 6,8438 | 7,1172 |
| 29.03.1999 | 7,1406 | 7,4766 | 7,1172 | 7,375 |
| 30.03.1999 | 7,3125 | 7,3281 | 7,0313 | 7,0313 |
| 31.03.1999 | 7,0781 | 7,3594 | 7,0313 | 7,0938 |
| 01.04.1999 | 7,1016 | 7,1875 | 7 | 7,0469 |
| 05.04.1999 | 7,0781 | 7,1563 | 6,9375 | 6,9531 |
| 06.04.1999 | 6,9922 | 7,25 | 6,9453 | 6,9453 |
| 07.04.1999 | 7,0313 | 7,125 | 6,625 | 6,75 |
| 08.04.1999 | 6,8125 | 6,8125 | 6,6094 | 6,7266 |
| 09.04.1999 | 6,6875 | 7,1172 | 6,6328 | 7,0469 |
| 12.04.1999 | 6,875 | 7,2422 | 6,875 | 7,0469 |
| 13.04.1999 | 7,125 | 7,2188 | 7,0234 | 7,0938 |
| 14.04.1999 | 7,1406 | 7,2656 | 7,1172 | 7,1563 |
| 15.04.1999 | 7,1875 | 7,2031 | 6,9375 | 7,0469 |
| 16.04.1999 | 7,25 | 7,4844 | 7,1094 | 7,4297 |
| 19.04.1999 | 7,4531 | 7,5313 | 7,1563 | 7,3594 |
| 20.04.1999 | 7,4375 | 7,5156 | 7,2656 | 7,3516 |
| 21.04.1999 | 7,375 | 7,4922 | 7,2344 | 7,4688 |
| 22.04.1999 | 7,5 | 7,7969 | 7,5 | 7,7266 |
| 23.04.1999 | 7,7656 | 8,0938 | 7,5859 | 7,9375 |
| 26.04.1999 | 7,8906 | 8,125 | 7,875 | 8 |
| 27.04.1999 | 8,0313 | 8,1875 | 7,9766 | 8,125 |
| 28.04.1999 | 8,1094 | 8,3125 | 8,0313 | 8,0938 |
| 29.04.1999 | 8,0938 | 8,1328 | 7,9063 | 7,9063 |
| 30.04.1999 | 7,9531 | 8,0625 | 7,6719 | 7,9219 |
| 03.05.1999 | 7,9297 | 8,2188 | 7,9063 | 8,0781 |
| 04.05.1999 | 8,1094 | 8,2031 | 7,875 | 7,875 |
| 05.05.1999 | 7,9531 | 7,9688 | 7,7031 | 7,9063 |
| 06.05.1999 | 7,8438 | 8,25 | 7,8281 | 8,125 |
| 07.05.1999 | 8,1406 | 8,5 | 7,9375 | 8,4922 |
| 10.05.1999 | 8,4922 | 9,3594 | 8,4531 | 9,0547 |
| 11.05.1999 | 9,0469 | 9,2656 | 8,7813 | 9,0313 |
| 12.05.1999 | 9,0313 | 9,3438 | 9 | 9,2109 |
| 13.05.1999 | 9,2188 | 9,25 | 9,0625 | 9,1797 |
| 14.05.1999 | 9,1016 | 9,2344 | 9 | 9,0391 |
| 17.05.1999 | 8,9375 | 9,2031 | 8,9375 | 9,2031 |
| 18.05.1999 | 9,25 | 9,3906 | 9,1563 | 9,3047 |
| 19.05.1999 | 9,3125 | 9,8008 | 9,2969 | 9,7344 |
| 20.05.1999 | 9,8125 | 10,1328 | 9,8047 | 10,0313 |
| 21.05.1999 | 10,0938 | 10,125 | 9,7969 | 9,9063 |
| 24.05.1999 | 9,8125 | 9,9297 | 9,4688 | 9,8516 |
| 25.05.1999 | 9,8438 | 9,9219 | 9,5 | 9,5469 |
| 26.05.1999 | 9,5625 | 9,5703 | 8,4688 | 9,1953 |
| 27.05.1999 | 9,1406 | 9,3906 | 9,0781 | 9,3125 |
| 28.05.1999 | 9,3281 | 9,5 | 9,2344 | 9,2656 |
| 01.06.1999 | 9,2422 | 9,3125 | 8,9219 | 9,0625 |
| 02.06.1999 | 9,5 | 9,5 | 8,9375 | 9,3828 |
| 03.06.1999 | 9,2969 | 9,3125 | 9,125 | 9,1875 |
| 04.06.1999 | 9,2031 | 9,2656 | 9 | 9,0703 |
| 07.06.1999 | 9,0781 | 9,0938 | 8,375 | 8,7422 |
| 08.06.1999 | 8,6563 | 8,7266 | 8,4063 | 8,4844 |
| 09.06.1999 | 8,5313 | 8,9219 | 8,4063 | 8,8984 |
| 10.06.1999 | 8,8047 | 8,9375 | 8,7031 | 8,7813 |
| 11.06.1999 | 8,7656 | 8,8281 | 8,4688 | 8,4844 |
| 14.06.1999 | 8,4844 | 8,75 | 8,4531 | 8,6406 |
| 15.06.1999 | 8,6875 | 9,1641 | 8,6328 | 8,8594 |
| 16.06.1999 | 8,9688 | 9,3125 | 8,9609 | 9,25 |
| 17.06.1999 | 9,2031 | 9,2969 | 9,0938 | 9,2344 |
| 18.06.1999 | 9,625 | 10,3281 | 9,6094 | 10,3203 |
| 21.06.1999 | 10,1406 | 10,5938 | 10,0156 | 10,3672 |
| 22.06.1999 | 10,2773 | 11,0313 | 10,25 | 10,8281 |
| 23.06.1999 | 10,625 | 11,0078 | 10,625 | 10,9844 |
| 24.06.1999 | 10,9688 | 10,9688 | 10,375 | 10,5859 |
| 25.06.1999 | 10,5781 | 10,9063 | 10,3203 | 10,4219 |
| 28.06.1999 | 10,5 | 10,8281 | 10,4922 | 10,7031 |
| 29.06.1999 | 10,7188 | 10,9453 | 10,6875 | 10,9375 |
| 30.06.1999 | 10,9375 | 11 | 10,2656 | 10,2695 |
| 01.07.1999 | 10,3438 | 10,75 | 10,1016 | 10,6563 |
| 02.07.1999 | 10,8281 | 11,0469 | 10,5625 | 10,6328 |
| 06.07.1999 | 10,625 | 10,75 | 10,4688 | 10,625 |
| 07.07.1999 | 10,5391 | 10,6484 | 10,1563 | 10,6172 |
| 08.07.1999 | 10,4453 | 10,75 | 10,3594 | 10,5938 |
| 09.07.1999 | 10,7813 | 11,0625 | 10,7656 | 10,7734 |
| 12.07.1999 | 10,8594 | 11 | 10,5 | 10,9844 |
| 13.07.1999 | 10,8984 | 11,1406 | 10,8047 | 10,9453 |
| 14.07.1999 | 11 | 11,2656 | 11 | 11,25 |
| 15.07.1999 | 11,2578 | 11,4688 | 11,0781 | 11,25 |
| 16.07.1999 | 11,2109 | 11,3281 | 11,0938 | 11,25 |
| 19.07.1999 | 11,2188 | 11,7031 | 11,2188 | 11,4688 |
| 20.07.1999 | 11,4219 | 11,5156 | 11,125 | 11,1719 |
| 21.07.1999 | 11,25 | 11,4375 | 11,125 | 11,2813 |
| 22.07.1999 | 11,2656 | 11,2813 | 10,6563 | 10,6719 |
| 23.07.1999 | 10,75 | 10,9922 | 10,7031 | 10,8281 |
| 26.07.1999 | 10,625 | 10,9375 | 10,5938 | 10,7109 |
| 27.07.1999 | 10,7656 | 10,9375 | 10,6484 | 10,9297 |
| 28.07.1999 | 10,9297 | 10,9844 | 10,7031 | 10,8281 |
| 29.07.1999 | 10,7188 | 10,8828 | 10,5938 | 10,5938 |
| 30.07.1999 | 10,6797 | 10,9063 | 10,6797 | 10,7188 |
| 02.08.1999 | 10,6719 | 10,9688 | 10,5 | 10,6719 |
| 03.08.1999 | 10,7813 | 10,8828 | 10,6406 | 10,8516 |
| 04.08.1999 | 10,8594 | 10,9453 | 10,375 | 10,4219 |
| 05.08.1999 | 10,375 | 10,9844 | 10,3125 | 10,9375 |
| 06.08.1999 | 10,8516 | 11,0313 | 10,6719 | 10,8906 |
| 09.08.1999 | 10,9688 | 11,0078 | 10,7109 | 10,8906 |
| 10.08.1999 | 10,7969 | 10,8906 | 10,7813 | 10,8359 |
| 11.08.1999 | 10,875 | 10,9063 | 10,7109 | 10,8828 |
| 12.08.1999 | 10,8672 | 10,9297 | 10,5781 | 10,75 |
| 13.08.1999 | 10,875 | 11,2188 | 10,875 | 11,1172 |
| 16.08.1999 | 11,2656 | 11,5313 | 11,2188 | 11,5 |
| 17.08.1999 | 11,6094 | 12 | 11,5625 | 11,9922 |
| 18.08.1999 | 11,9141 | 12,1172 | 11,8672 | 11,8984 |
| 19.08.1999 | 11,7813 | 12 | 11,3125 | 11,9844 |
| 20.08.1999 | 11,9922 | 12,3906 | 11,9922 | 12,375 |
| 23.08.1999 | 12,4688 | 13,1563 | 12,4219 | 13,125 |
| 24.08.1999 | 12,8555 | 13,1563 | 12,7031 | 12,8828 |
| 25.08.1999 | 12,9492 | 12,9531 | 12,4375 | 12,4922 |
| 26.08.1999 | 12,4531 | 12,7813 | 12,2109 | 12,2344 |
| 27.08.1999 | 12,375 | 12,4766 | 12,1094 | 12,3594 |
| 30.08.1999 | 12,4063 | 12,7109 | 12,1406 | 12,1641 |
| 31.08.1999 | 12,1719 | 12,5313 | 11,8594 | 12,4531 |
| 01.09.1999 | 12,6328 | 12,6406 | 12,125 | 12,2969 |
| 02.09.1999 | 12,2344 | 12,5 | 12,1406 | 12,3438 |
| 03.09.1999 | 12,5938 | 13,1563 | 12,5469 | 13,125 |
| 07.09.1999 | 13,0313 | 13,2109 | 12,9063 | 13,0781 |
| 08.09.1999 | 13,0313 | 13,0469 | 12,6484 | 12,75 |
| 09.09.1999 | 12,75 | 12,9375 | 12,5156 | 12,9375 |
| 10.09.1999 | 13,0391 | 13,0781 | 12,7969 | 12,8984 |
| 13.09.1999 | 12,75 | 12,8281 | 12,375 | 12,8047 |
| 14.09.1999 | 12,6055 | 13,2188 | 12,5781 | 13,1953 |
| 15.09.1999 | 13,125 | 13,4063 | 11,8828 | 11,9141 |
| 16.09.1999 | 12,0938 | 12,5391 | 11,9219 | 12,2344 |
| 17.09.1999 | 13,125 | 13,4375 | 13,0313 | 13,125 |
| 20.09.1999 | 13,4297 | 13,7188 | 13,2813 | 13,5586 |
| 21.09.1999 | 13,625 | 13,6719 | 13,0625 | 13,2734 |
| 22.09.1999 | 13,3438 | 13,6172 | 13,2813 | 13,3906 |
| 23.09.1999 | 13,5 | 14 | 13,3828 | 13,5156 |
| 24.09.1999 | 13,4375 | 13,8438 | 13,3047 | 13,8203 |
| 27.09.1999 | 13,8594 | 14,3359 | 13,8438 | 14,2266 |
| 28.09.1999 | 14,125 | 14,1641 | 13,6094 | 13,8281 |
| 29.09.1999 | 13,8281 | 14,25 | 13,7188 | 13,7656 |
| 30.09.1999 | 14,2031 | 14,2559 | 13,4219 | 14,1875 |
| 01.10.1999 | 14,1719 | 14,2344 | 13,7969 | 14,1484 |
| 04.10.1999 | 14,3516 | 14,75 | 14,1563 | 14,7266 |
| 05.10.1999 | 14,7656 | 15,2422 | 13,9688 | 14,3359 |
| 06.10.1999 | 14,4531 | 14,6641 | 14,3594 | 14,5703 |
| 07.10.1999 | 14,625 | 14,6484 | 14,1484 | 14,4141 |
| 08.10.1999 | 14,4453 | 14,4531 | 14,0625 | 14,3281 |
| 11.10.1999 | 14,4063 | 15,0859 | 14,375 | 15 |
| 12.10.1999 | 14,9766 | 15,25 | 14,6875 | 14,7578 |
| 13.10.1999 | 14,625 | 14,9141 | 14,375 | 14,625 |
| 14.10.1999 | 14,6406 | 14,875 | 14,5625 | 14,7734 |
| 15.10.1999 | 14,3711 | 15,0078 | 14,3203 | 14,6719 |
| 18.10.1999 | 14,6406 | 14,7344 | 14,2031 | 14,7031 |
| 19.10.1999 | 14,7891 | 15,3672 | 14,7188 | 15,1172 |
| 20.10.1999 | 15,2695 | 15,9297 | 15,25 | 15,7109 |
| 21.10.1999 | 15,5 | 16,1016 | 15,25 | 15,9844 |
| 22.10.1999 | 16,0703 | 16,4063 | 15,9688 | 16,1016 |
| 25.10.1999 | 16,0625 | 16,1875 | 15,625 | 15,8438 |
| 26.10.1999 | 15,8672 | 16,1563 | 15,7031 | 15,7266 |
| 27.10.1999 | 15,8438 | 15,9688 | 15,375 | 15,6719 |
| 28.10.1999 | 16 | 16,625 | 15,875 | 16,625 |
| 29.10.1999 | 17,125 | 17,5625 | 16,9844 | 17,4844 |
| 01.11.1999 | 17,7188 | 18 | 17,0938 | 17,1406 |
| 02.11.1999 | 17,25 | 17,625 | 16,8438 | 17,0156 |
| 03.11.1999 | 17,2656 | 17,4375 | 16,8906 | 17,2031 |
| 04.11.1999 | 17,5625 | 17,75 | 16,7813 | 17,2188 |
| 05.11.1999 | 17,8125 | 18 | 17,3438 | 17,6719 |
| 08.11.1999 | 17,4844 | 18,4688 | 17,4375 | 17,8438 |
| 09.11.1999 | 18,2422 | 18,25 | 17,4375 | 18 |
| 10.11.1999 | 17,9844 | 18,5 | 17,875 | 18,25 |
| 11.11.1999 | 18,4844 | 18,5 | 18 | 18,1094 |
| 12.11.1999 | 18,375 | 18,9688 | 17,7813 | 18,7813 |
| 15.11.1999 | 18,9844 | 19,75 | 18,2344 | 18,4531 |
| 16.11.1999 | 18,8594 | 19,1563 | 18,5938 | 19,1406 |
| 17.11.1999 | 19,3906 | 19,6406 | 18,5938 | 18,75 |
| 18.11.1999 | 19,1094 | 19,3125 | 18,4375 | 19,0313 |
| 19.11.1999 | 19,1094 | 19,375 | 18,7813 | 18,9063 |
| 22.11.1999 | 18,7813 | 19,1875 | 18,6406 | 19,0156 |
| 23.11.1999 | 19,0625 | 19,0938 | 18,3125 | 18,6875 |
| 24.11.1999 | 18,5 | 18,9063 | 18,5 | 18,7656 |
| 26.11.1999 | 18,875 | 18,875 | 18,1523 | 18,4531 |
| 29.11.1999 | 18,0625 | 18,5156 | 17,8125 | 17,8906 |
| 30.11.1999 | 17,7656 | 17,7656 | 17,0313 | 17,1719 |
| 01.12.1999 | 16,9688 | 17,1094 | 16,5938 | 16,6406 |
| 02.12.1999 | 16,7188 | 17,2969 | 16,5781 | 17,1563 |
| 03.12.1999 | 17,75 | 17,7656 | 16,6094 | 16,6719 |
| 06.12.1999 | 16,625 | 16,6563 | 15,75 | 15,7813 |
| 07.12.1999 | 15,6406 | 15,75 | 14,9688 | 15,1563 |
| 08.12.1999 | 15,0313 | 17,3125 | 15,0313 | 16,9375 |
| 09.12.1999 | 17,3438 | 17,7188 | 15,75 | 16,375 |
| 10.12.1999 | 16,7344 | 16,75 | 15,1563 | 15,6563 |
| 13.12.1999 | 15,7813 | 15,875 | 15 | 15,0469 |
| 14.12.1999 | 15,2188 | 15,7188 | 15 | 15,1563 |
| 15.12.1999 | 15,5 | 15,6719 | 15 | 15,4688 |
| 16.12.1999 | 16,1406 | 16,8398 | 15,5313 | 15,9375 |
| 17.12.1999 | 17,7813 | 17,9688 | 16,8125 | 16,875 |
| 20.12.1999 | 16,9688 | 16,9688 | 16,2188 | 16,3125 |
| 21.12.1999 | 16,3125 | 16,3438 | 15,4688 | 15,8438 |
| 22.12.1999 | 15,9375 | 16,8594 | 15,6875 | 16,7188 |
| 23.12.1999 | 17,2344 | 17,25 | 16,4531 | 16,75 |
| 27.12.1999 | 16,6406 | 17,0156 | 16,0313 | 16,1875 |
| 28.12.1999 | 16,1875 | 16,75 | 16 | 16,5313 |
| 29.12.1999 | 16,375 | 16,6563 | 16,3281 | 16,4844 |
| 30.12.1999 | 16,4375 | 16,9688 | 16,2656 | 16,5 |
| 31.12.1999 | 16,5156 | 16,875 | 16,5 | 16,8125 |