Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Adobe Inc. logosu
ADBE
Adobe Inc.
23:00:02
195.16 $
0.0000 (%0.00)
Önceki Kapanış: 196.28
Düşük₺190.12
Yüksek₺196.78
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADBE: Adobe Inc. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29,4293
KAPANIŞ 29,508

En Düşük

DÜŞÜK 13,3594

En Yüksek

YÜKSEK 43,6563
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200016,812516,87516,062516,3906
04.01.200015,7516,453114,984415,0156
05.01.200014,562515,687514,562515,3125
06.01.200015,359415,656315,156315,4375
07.01.200015,390616,187515,218816,1875
10.01.200016,343816,812515,906316,8125
11.01.200016,796916,812515,593815,6563
12.01.200015,687515,843815,437515,5781
13.01.200015,703116,515,687516,4063
14.01.200016,656316,843816,406316,5781
18.01.200016,265616,46881616
19.01.200015,929716,093815,62515,7813
20.01.200015,906316,156315,37515,9531
21.01.200016,12516,218815,515,7188
24.01.200015,773415,87515,031315,1406
25.01.200015,039115,843814,718815,75
26.01.200015,781316,062515,234415,2969
27.01.200015,20311615,203115,6719
28.01.200015,296915,468814,156314,3906
31.01.200014,281314,531313,359413,7656
01.02.200013,968814,218813,781313,9688
02.02.200013,984415,406313,906315,3281
03.02.200015,953117,281315,843817,2656
04.02.200017,179718,62516,7518,5
07.02.200018,437519,359418,062519,2656
08.02.200019,39062119,187520,9375
09.02.200020,968821,937520,718821,8906
10.02.200021,640622,812521,062522,8125
11.02.200022,522,812521,718822,6094
14.02.200022,031322,521,265622,4063
15.02.200022,10162321,562522,2188
16.02.20002224,687521,87524,5469
17.02.200024,7525,531324,031325,3906
18.02.200025,656325,671924,2524,5625
22.02.200024,453124,906322,609424,5703
23.02.200024,37526,2523,859424,9063
24.02.200025,281326,656324,2526,5938
25.02.200025,87526,109424,524,625
28.02.200024,382824,906323,7524,4531
29.02.20002525,7524,781325,5
01.03.200025,554725,562524,687525,0938
02.03.200024,062524,06252020,1563
03.03.200021,046922,933620,632822,6563
06.03.200022,312522,40632121,4531
07.03.200021,953121,968820,140620,2969
08.03.200020,390620,406319,62519,7656
09.03.200019,906320,343819,2519,5313
10.03.200019,87521,421919,859420,8125
13.03.200020,187521,156320,12520,5313
14.03.200021,87522,21882020,3594
15.03.200020,7521,60942020,8906
16.03.200021,140623,687519,523,6094
17.03.200022,2522,843821,484421,9219
20.03.200022,046922,484421,406321,8594
21.03.200021,890623,015621,281322,9219
22.03.200023,695325,522,984425,5
23.03.200025,140627,390624,7526,6406
24.03.200026,406327,526,343827,0469
27.03.200027,218828,67192728,4063
28.03.200028,187528,843827,527,7813
29.03.200027,7528,406326,968827,8438
30.03.200027,3752926,7526,7969
31.03.200027,062528,7526,671927,8281
03.04.200028,273428,62525,7526,3906
04.04.200027,109427,2522,062525,4375
05.04.200025,2527,62524,526,7969
06.04.200027,343828,656327,031328,6563
07.04.200028,984431,2528,906331,25
10.04.200030,710931,1252929,2969
11.04.200028,687530,527,843829,875
12.04.20003030,2527,528,0156
13.04.200028,33229,52728,3906
14.04.200027,718827,734423,796924,4531
17.04.200024,531328,328124,421928,3281
18.04.200028,890630,406328,328129,25
19.04.200028,937529,312527,906328,1563
20.04.200028,203128,621126,62528,1563
24.04.200026,92192824,2526,1875
25.04.200026,703130,3752630
26.04.200029,640630,187528,078128,7188
27.04.200027,015631,12526,7530,8594
28.04.200031,203131,968829,530,2344
01.05.200030,546932,7530,531332,6719
02.05.200032,156332,187528,812528,875
03.05.200028,937529,90632628,1875
04.05.200028,37528,687527,062528,4844
05.05.200027,937530,203127,843829,9219
08.05.200029,062529,437527,2527,3438
09.05.200027,87529,406326,343828,0781
10.05.200027,312528,406326,437526,5469
11.05.200027,328127,562525,406327,0938
12.05.200027,234428,343826,62527,0469
15.05.200027,343827,656326,562527,5
16.05.200028,117231,218828,109430,9688
17.05.200029,781330,718829,12530,0781
18.05.200030,015631,062528,7528,75
19.05.200028,529,312527,343827,3906
22.05.200027,531327,531325,7527,4219
23.05.200027,359428,7526,812527,2344
24.05.200026,87527,343825,562526,5313
25.05.200026,953128,12525,87526,125
26.05.200026,218826,62525,406325,7031
30.05.200026,656329,187526,656329,1406
31.05.200028,562529,781328,12528,1406
01.06.200028,960929,984428,468829,625
02.06.200030,390631,968830,390631,25
05.06.200031,253331,187532,1719
06.06.200031,828131,828128,87528,9219
07.06.200029,753028,062528,5781
08.06.200029,37530,343829,046929,5938
09.06.200030,234430,529,87530,1719
12.06.200031,218831,2530,312530,3125
13.06.200030,789131,91830,062531,7969
14.06.200032,226632,6253030,4688
15.06.200030,7531,734429,937531,1875
16.06.200030,031330,187528,468830,0625
19.06.200029,679732,12529,671931,8438
20.06.200031,562532,984431,37532,8125
21.06.200032,093832,7531,187532,2031
22.06.200032,007832,2530,093830,2656
23.06.200030,531330,843829,12529,4375
26.06.200029,835931,7529,437531,1719
27.06.200030,632830,933629,515629,5156
28.06.200030,109431,480529,910231,2031
29.06.200030,96093230,656331,0625
30.06.200031,492232,531,187532,5
03.07.200032,2532,453131,640631,9688
05.07.200031,433632,03133131,9219
06.07.200032,140633,7531,37533,7344
07.07.200033,406334,828132,781334,3438
10.07.200033,984434,421933,12533,8438
11.07.200033,859435,437533,534,5625
12.07.200035,148435,2534,62535,125
13.07.200035,2535,828134,171934,4688
14.07.200034,937534,937533,534,0469
17.07.200034,406334,421933,37533,7656
18.07.200033,781333,812532,532,7344
19.07.200033,054733,949231,906332,4844
20.07.200033,156334,437532,62534,3125
21.07.200034,046934,531332,843833,6719
24.07.200033,289133,62530,843831,2969
25.07.200031,757832,031330,7531,7188
26.07.200031,367231,640630,530,9844
27.07.200030,757832,062527,437528,375
28.07.200028,507829,281326,562527,8438
31.07.200028,023428,812525,7528,625
01.08.200029,37529,562528,2528,6094
02.08.200028,765629,714828,529,0781
03.08.200027,578128,6252728,4375
04.08.200029,031329,890628,468829,1875
07.08.200029,328130,546928,62530,5156
08.08.200030,406330,796929,421930,3594
09.08.200030,8125312929,0781
10.08.200029,187529,187528,015628,2031
11.08.200028,062529,296927,531328,8906
14.08.200029,187530,449228,812530,4063
15.08.200030,37530,87529,530,0313
16.08.200029,937530,859428,2528,9844
17.08.200028,890631,2528,87531,2188
18.08.200030,828131,031330,093830,6406
21.08.200030,89843129,529,9688
22.08.200030,125313030,5625
23.08.200030,078131,687529,906331,5156
24.08.200031,554732,390630,578132,375
25.08.200032,218832,531331,66832,2188
28.08.200032,593833,37532,078132,5938
29.08.200032,906333,312532,62532,9063
30.08.200032,656332,7531,828132,3906
31.08.200032,533,37532,12532,5
01.09.200033,234434,062532,87533,8281
05.09.20003434,2533,312533,3125
06.09.200033,265633,437531,718831,875
07.09.200032,37534,2532,281334,2344
08.09.200033,906334,532,890633,4688
11.09.200033,187533,203131,37531,8125
12.09.200031,532,281330,37530,7031
13.09.200030,453132,12530,437531,4844
14.09.200031,781331,93753131,3438
15.09.200032,765634,062532,533,1563
18.09.200033,578135,87533,535,5
19.09.200035,843839,390635,538,2188
20.09.200037,523439,718836,687539,4375
21.09.200038,906339,812538,593839,25
22.09.200037,687538,37537,062537,3906
25.09.200038,109438,536,687536,9063
26.09.200036,718837,953136,281337,8281
27.09.20003838,12536,537,0938
28.09.200037,343840,537,062540,125
29.09.200038,976640,058638,406338,8125
02.10.200039,335941,76563940,75
03.10.200041,12542,546940,843840,8594
04.10.200040,632841,171938,7539,5
05.10.200039,062540,2536,675837,125
06.10.20003738,593835,078136,9063
09.10.200037,031338,12536,171937,4219
10.10.200036,421937,156335,031335,9219
11.10.20003537,87534,984437,6719
12.10.200037,843837,87532,312532,7031
13.10.200032,781336,37532,536,2813
16.10.200036,187537,218835,37535,4531
17.10.20003434,015631,484433,2344
18.10.200032,062534,281330,734432,2656
19.10.200033,312534,532,7534,3906
20.10.20003435,156333,87535,0156
23.10.200034,812535,812533,535,1406
24.10.200035,7536,343833,7533,7969
25.10.200033,203136,187532,812533,75
26.10.200034,015636,28133236,2188
27.10.200036,453137,7535,218837,4063
30.10.200037,281338,87534,7534,8125
31.10.200035,234438,070334,62538,0313
01.11.200037,62538,687536,812538,625
02.11.200039,2541,539,218840,4063
03.11.200041,203141,87539,87540,3438
06.11.200042,406343,656340,937541,625
07.11.200039,906341,53941,125
08.11.200042,132842,187539,12540,125
09.11.200039,093841,812538,468841,5938
10.11.200040,2541,12538,156338,7188
13.11.200037,187538,62535,536,0313
14.11.2000384137,540,8125
15.11.200040,12540,843839,343840,5938
16.11.200039,937542,031339,62540,75
17.11.200039,437542,343839,343841,375
20.11.200039,406340,062537,281338
21.11.200037,812540,093836,7540
22.11.200039,343839,937536,093836,1563
24.11.200037,312538,12536,593837,9375
27.11.200036,312536,534,12534,4063
28.11.200034,156334,218832,218832,3906
29.11.200031,195333,937531,12532,1563
30.11.200031,34383331,12531,6875
01.12.20003335,18753233,6563
04.12.200033,7534,687532,312534,0313
05.12.200035,281338,781334,2538,3438
06.12.200036,812537,687532,687533,5938
07.12.200032,921934,812531,156331,5
08.12.200033,343835,968833,031334,1875
11.12.20003537,132834,62537,0625
12.12.200036,562537,468835,062535,3438
13.12.200036,031336,031332,7533,0938
14.12.200029,2530,37528,2528,6563
15.12.200029,531,718829,187531,2188
18.12.200031,7532,656331,2531,7813
19.12.200032,687534,531,968832
20.12.200030,492231,812528,312528,625
21.12.200028,87530,937528,2529,9063
22.12.20003132,937530,687532,8438
26.12.200032,687533,406331,2532,9688
27.12.200033,671933,87532,12532,75
28.12.200032,218832,7530,031330,8125
29.12.200030,84383128,312529,0938