ADBE: Adobe Inc. Arşiv

2001 Yılı Grafiği

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Ortalama Değer

AÇILIŞ 18,5824

KAPANIŞ 18,5684

En Düşük

DÜŞÜK 11,1

En Yüksek

YÜKSEK 30,8125

TARİH	AÇILIŞ	YÜKSEK	DÜŞÜK	KAPANIŞ
02.01.2001	29,1875	29,25	22,375	23,3672
03.01.2001	23,2188	30,0625	22,0313	28,9688
04.01.2001	28,5	29,375	26,5	26,875
05.01.2001	26,75	27,5	25	25,75
08.01.2001	24,9688	25,75	22,75	24,7813
09.01.2001	24,8438	27,1875	24,6875	24,9063
10.01.2001	24,5313	25,2188	22,8125	22,875
11.01.2001	22,5938	25,875	22,5938	24,0313
12.01.2001	25	26,2813	24,5938	25,2188
16.01.2001	25,3125	26,3438	24,4063	25,4375
17.01.2001	26,4063	27,4375	25,875	26,75
18.01.2001	26,8438	29,1875	26,0625	28
19.01.2001	29,4063	30	28,6563	29,125
22.01.2001	28,7813	30,8125	28,6875	29,9688
23.01.2001	29,8438	30	28,9375	29,7188
24.01.2001	30,125	30,2188	29	30,0625
25.01.2001	29,8125	29,875	27,875	28,5313
26.01.2001	28,625	29,5	28,3125	29,0313
29.01.2001	29,1563	29,25	26,6953	27
30.01.2001	27,0313	27,4375	25,5313	26,375
31.01.2001	23,6563	24,5	21,1875	21,8438
01.02.2001	22,2188	22,8438	22,0938	22,7188
02.02.2001	23,125	23,2188	21,75	21,7813
05.02.2001	21,9688	22,75	21,8125	22,6875
06.02.2001	22,1875	22,8125	21,2813	22
07.02.2001	21,5469	21,875	19,9063	20,1563
08.02.2001	20,4375	20,8906	17,9063	17,9688
09.02.2001	18,3125	18,5	17,625	17,6875
12.02.2001	17,8438	18,9688	17,6563	18,9375
13.02.2001	19,0938	19,4375	18,5313	18,5938
14.02.2001	18,5	20,125	17,9688	20,0313
15.02.2001	20,5	20,6875	19,125	19,4688
16.02.2001	18,7813	19,375	18	18,1563
20.02.2001	17,9375	18,4609	17,0313	17,125
21.02.2001	16,9063	17,25	15	15,0313
22.02.2001	15,3438	15,8438	14,2188	15,2188
23.02.2001	15,5	16,4375	14,7813	16,3125
26.02.2001	16,75	16,7813	15,5625	15,8438
27.02.2001	15,75	16,25	14,8906	15,25
28.02.2001	15,7188	15,8125	13,2969	14,5313
01.03.2001	14,4375	14,8125	13,5625	14,0313
02.03.2001	13,6563	14,5	13,125	13,8438
05.03.2001	14,0938	14,4688	13,375	13,5313
06.03.2001	13,8438	14,3438	13,6875	14,25
07.03.2001	14,4219	14,7188	14	14,3438
08.03.2001	14,4844	14,875	13,5313	13,5625
09.03.2001	13,4688	13,9375	12,3125	13,4688
12.03.2001	12,9063	13,5	12,875	13
13.03.2001	13,375	13,9063	12,7188	13,6875
14.03.2001	12,9688	13,6563	12,6563	13,0625
15.03.2001	13,625	13,9375	12,2813	12,5
16.03.2001	13,7188	14,6875	13,625	14,3125
19.03.2001	14,5938	16	14,25	15,875
20.03.2001	16,3125	17,0625	15,75	16,4063
21.03.2001	16,4688	17,375	15,9688	16,2813
22.03.2001	16,1875	18,0313	15,6563	18
23.03.2001	18,7813	18,9688	17,1563	17,8438
26.03.2001	18,35	18,5	16,38	16,795
27.03.2001	16,85	18,545	16,775	18,3
28.03.2001	17,65	17,95	16,8	16,985
29.03.2001	16,5	17,43	16,06	16,285
30.03.2001	16,505	18,94	16,43	17,485
02.04.2001	17,56	17,785	16,73	17
03.04.2001	16,6	16,755	14,995	15,44
04.04.2001	15,145	16,36	14,73	14,76
05.04.2001	15,675	17,55	15,62	17,45
06.04.2001	16,9	17,23	15,88	17,025
09.04.2001	17,095	17,92	16,81	17,915
10.04.2001	19	21,725	18,825	20,68
11.04.2001	20,325	20,625	19,8	20,365
12.04.2001	19,825	20,625	19,615	20,53
16.04.2001	20,3	21,825	19,5	20,415
17.04.2001	19,73	20,6	19,5	20,575
18.04.2001	21,075	24,4	20,925	22,97
19.04.2001	22,535	24,1	22,415	24,025
20.04.2001	23,505	24,07	22,36	22,98
23.04.2001	22,535	22,62	21,05	21,49
24.04.2001	21,68	22,75	21,27	21,365
25.04.2001	21,475	22,625	21,125	22,335
26.04.2001	23,345	24,025	22,325	22,335
27.04.2001	23,245	23,395	21,84	22,81
30.04.2001	23	23,895	21,85	22,46
01.05.2001	21,83	22,075	20,13	22,025
02.05.2001	22,125	22,75	21,105	21,415
03.05.2001	20,625	21,12	19,985	20,315
04.05.2001	19,81	21,45	19,525	20,68
07.05.2001	20,53	21,525	20,325	20,59
08.05.2001	21,125	21,875	20,25	21,03
09.05.2001	20,525	21,37	20,25	20,76
10.05.2001	21,4	21,45	20,03	20,14
11.05.2001	20,12	20,475	19,47	19,93
14.05.2001	19,825	20,32	19,275	19,575
15.05.2001	19,5	19,775	19,085	19,395
16.05.2001	19,05	20,68	18,875	20,545
17.05.2001	20,63	22,12	20,625	21,8
18.05.2001	21,26	21,5	21,05	21,255
21.05.2001	21,505	22,825	21,375	22,745
22.05.2001	22,905	23,87	22,65	23,14
23.05.2001	22,905	22,95	22,13	22,235
24.05.2001	22,25	22,86	21,675	22,725
25.05.2001	22,585	22,71	21,75	22,35
29.05.2001	22,095	22,15	20,24	20,84
30.05.2001	20,305	20,71	19,42	20,06
31.05.2001	20,07	21,295	19,85	19,885
01.06.2001	20,1	20,66	19,01	20,29
04.06.2001	20,325	20,675	19,585	20,165
05.06.2001	20,155	21,275	20,025	20,84
06.06.2001	20,955	21,115	20,125	20,435
07.06.2001	20,335	21,595	20,15	21,425
08.06.2001	21,325	21,35	20,665	21,015
11.06.2001	21,375	22,125	20,675	21,145
12.06.2001	20,665	21,055	19,845	20,59
13.06.2001	20,685	21,05	20,005	20,09
14.06.2001	19,855	20,1	18,9	19,505
15.06.2001	19,295	21	19	19,78
18.06.2001	19,63	20,365	19,38	20,27
19.06.2001	21,005	21,85	21	21,375
20.06.2001	21	22,84	20,975	22,65
21.06.2001	22,51	23,145	22,355	22,655
22.06.2001	22,795	22,875	21,5	21,79
25.06.2001	21,99	22,29	21,625	22,26
26.06.2001	21,85	22,555	21,7	22,325
27.06.2001	22,275	22,67	22	22,175
28.06.2001	22,425	24,065	22,405	23,43
29.06.2001	23,665	24	23,245	23,5
02.07.2001	23,45	23,92	23,165	23,475
03.07.2001	23,05	23,075	22,5	22,65
05.07.2001	22,395	23,15	22,3	22,33
06.07.2001	22,07	22,085	21,245	21,68
09.07.2001	21,51	22,1	21,44	21,99
10.07.2001	22,15	22,71	21,44	21,475
11.07.2001	21,31	21,35	20,48	20,72
12.07.2001	21,625	21,75	21,365	21,47
13.07.2001	21,475	21,565	19,91	20,185
16.07.2001	20,245	20,42	19,275	19,715
17.07.2001	19,53	21	19,495	20,585
18.07.2001	20,365	20,585	19,95	20,025
19.07.2001	20,45	21,45	20,41	20,94
20.07.2001	20,575	21,12	20,145	20,345
23.07.2001	20,525	21,05	20,15	20,295
24.07.2001	20,295	20,75	19,925	19,99
25.07.2001	20,36	21,225	20,245	20,985
26.07.2001	20,75	21,73	20,135	21,5
27.07.2001	21,495	22,19	21,35	21,53
30.07.2001	20,135	20,725	19	20,27
31.07.2001	20,075	20,075	18,73	18,745
01.08.2001	18,96	19,775	18,925	19,305
02.08.2001	19,575	19,62	18,5	19,275
03.08.2001	19,05	19,225	18,58	18,97
06.08.2001	18,77	18,925	18,265	18,38
07.08.2001	18,295	18,4	17,05	17,21
08.08.2001	17,125	17,87	16,85	17,03
09.08.2001	16,75	17,69	16,745	17,385
10.08.2001	17,275	17,325	16,525	17,025
13.08.2001	17,155	18	16,9	17,925
14.08.2001	17,995	18	17,25	17,25
15.08.2001	17,245	17,52	16,745	16,76
16.08.2001	16,505	17,135	16,5	17,125
17.08.2001	16,805	16,97	16,3	16,38
20.08.2001	16,29	17,455	16	17,115
21.08.2001	17,235	17,775	16,725	16,725
22.08.2001	17	17,545	16,05	17,29
23.08.2001	17,26	17,81	17,2	17,25
24.08.2001	17,51	17,95	17,275	17,89
27.08.2001	17,95	18,35	17,31	17,94
28.08.2001	18,03	18,09	16,85	17,03
29.08.2001	16,945	17,525	16,52	16,845
30.08.2001	16,405	16,515	15,61	16,37
31.08.2001	16,05	17,13	15,975	16,805
04.09.2001	16,7	17,155	16	16,06
05.09.2001	16,095	16,675	15,5	16,1
06.09.2001	16	16,33	15,185	15,365
07.09.2001	14,895	16,195	14,895	16,055
10.09.2001	15,935	16,7	15,525	16,435
17.09.2001	15,07	16,215	14,895	15,125
18.09.2001	15,17	15,565	14,775	15,05
19.09.2001	13,765	14,525	12,3	13,05
20.09.2001	12,675	13,205	11,925	12,975
21.09.2001	12,035	13,35	11,99	12,535
24.09.2001	13	13	12,31	12,645
25.09.2001	12,655	12,8	12,225	12,53
26.09.2001	12,775	12,775	11,8	11,955
27.09.2001	11,77	11,82	11,25	11,42
28.09.2001	11,575	12,11	11,1	11,99
01.10.2001	11,975	12,17	11,795	12,04
02.10.2001	11,945	12,475	11,63	12,19
03.10.2001	11,875	14,335	11,725	13,895
04.10.2001	14,07	15,4	13,85	14,325
05.10.2001	14,005	14,98	13,6	14,445
08.10.2001	14,25	15,085	13,85	14,965
09.10.2001	14,975	15,1	14,025	14,415
10.10.2001	14,4	15,075	14,2	14,645
11.10.2001	15,04	16,31	15	15,945
12.10.2001	15,83	16,2	15,2	15,905
15.10.2001	15,495	15,845	15,33	15,495
16.10.2001	15,75	16	15,325	15,525
17.10.2001	16,04	16,05	14,335	14,39
18.10.2001	14,315	15,045	14,185	14,59
19.10.2001	14,59	15,27	14,53	15,055
22.10.2001	15,025	15,62	14,995	15,515
23.10.2001	15,675	16,05	15,05	15,635
24.10.2001	15,845	16,95	15,635	16,775
25.10.2001	16,31	16,86	15,775	16,515
26.10.2001	16,475	16,7	16,215	16,34
29.10.2001	16,25	16,265	15,145	15,17
30.10.2001	14,99	15,435	14,285	14,375
31.10.2001	12,075	13,315	12,075	13,2
01.11.2001	13,225	13,895	13,1	13,57
02.11.2001	13,57	13,75	13,15	13,475
05.11.2001	13,695	14,185	13,66	14,125
06.11.2001	13,945	14,315	13,645	14,29
07.11.2001	14,26	15,56	14,155	15,03
08.11.2001	15,23	15,365	14,415	14,48
09.11.2001	14,425	14,785	14,125	14,395
12.11.2001	14,375	14,69	13,275	14,5
13.11.2001	14,86	15,6	14,785	15,335
14.11.2001	15,585	15,9	15,125	15,67
15.11.2001	15,625	16,445	15,55	15,885
16.11.2001	16,18	16,375	15,75	15,95
19.11.2001	16,1	16,91	16,055	16,825
20.11.2001	16,77	17,125	16,095	16,1
21.11.2001	15,775	16,26	15,775	16,095
23.11.2001	16,225	16,71	16,155	16,575
26.11.2001	16,7	17,475	16,505	17,465
27.11.2001	17,4	17,495	16,75	17,12
28.11.2001	16,905	16,91	16,01	16,03
29.11.2001	16,155	16,825	16,155	16,81
30.11.2001	16,5	16,5	15,945	16,04
03.12.2001	15,955	16,24	15,585	15,98
04.12.2001	16,025	17,195	15,8	17,165
05.12.2001	17,3	18,75	17,225	18,32
06.12.2001	18,35	18,8	18,05	18,635
07.12.2001	18,24	18,47	17,825	18,245
10.12.2001	17,965	18,305	17,735	17,86
11.12.2001	17,875	17,9	16,825	16,99
12.12.2001	17,005	17,045	15,5	15,89
13.12.2001	15,395	15,6	15	15,315
14.12.2001	15,205	16,49	15,2	15,915
17.12.2001	15,88	16,17	15,46	15,77
18.12.2001	15,825	16,58	15,8	16,5
19.12.2001	16,195	16,615	15,825	16,31
20.12.2001	16,285	16,375	15,275	15,335
21.12.2001	15,3	15,995	15,15	15,725
24.12.2001	15,65	15,82	15,38	15,485
26.12.2001	15,66	15,975	15,32	15,335
27.12.2001	15,375	15,945	15,375	15,915
28.12.2001	16,045	16,415	15,98	16,125
31.12.2001	16,125	16,145	15,52	15,525

Menü

Hemen ücretsiz hesabını oluştur!

ADBE: Adobe Inc. Arşiv

2001 Yılı Grafiği

Ortalama Değer

En Düşük

En Yüksek