AMD
Advanced Micro Devices, Inc.
23:00:01
537.37 $
0.0000 (%0.00)
Önceki Kapanış: 512.48
Düşük₺526.315
Yüksek₺539.69
AMD: Advanced Micro Devices, Inc. Arşiv
1997 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,9495
KAPANIŞ 16,895
En Düşük
DÜŞÜK 8,5625
En Yüksek
YÜKSEK 24,25
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1997 | 12,9375 | 13,5625 | 12,4375 | 13,5625 |
| 03.01.1997 | 13,625 | 14,125 | 13,5625 | 14 |
| 06.01.1997 | 14 | 14,3125 | 13,5625 | 14,25 |
| 07.01.1997 | 14,1875 | 15 | 14,0625 | 14,9375 |
| 08.01.1997 | 15,0625 | 15,0625 | 14,375 | 14,4375 |
| 09.01.1997 | 14,375 | 14,375 | 13,625 | 13,75 |
| 10.01.1997 | 13,375 | 14 | 13,375 | 13,875 |
| 13.01.1997 | 14,8125 | 15,4375 | 14,5 | 14,5 |
| 14.01.1997 | 15,375 | 16,625 | 15,375 | 16,25 |
| 15.01.1997 | 16,8125 | 17,3125 | 16,6875 | 16,8125 |
| 16.01.1997 | 16,9375 | 17,125 | 16,75 | 16,875 |
| 17.01.1997 | 16,9375 | 17,5 | 16,9375 | 17,5 |
| 20.01.1997 | 17,3125 | 17,3125 | 16,8125 | 17,1875 |
| 21.01.1997 | 16,875 | 17,4375 | 16,8125 | 17,125 |
| 22.01.1997 | 17 | 17,125 | 16,8125 | 16,875 |
| 23.01.1997 | 16,875 | 17,0625 | 16,25 | 16,25 |
| 24.01.1997 | 15,9375 | 16,4375 | 15,8125 | 15,875 |
| 27.01.1997 | 16 | 16,125 | 15,375 | 15,375 |
| 28.01.1997 | 15,875 | 16,1875 | 15,625 | 15,8125 |
| 29.01.1997 | 15,9375 | 16,5 | 15,8125 | 16,4375 |
| 30.01.1997 | 16,875 | 17,625 | 16,8125 | 17,5625 |
| 31.01.1997 | 17,4375 | 18,0625 | 17,25 | 17,5625 |
| 03.02.1997 | 17,5625 | 17,8125 | 16,9375 | 16,9375 |
| 04.02.1997 | 16,875 | 16,9375 | 16,375 | 16,9375 |
| 05.02.1997 | 16,9375 | 17,25 | 15,875 | 16,375 |
| 06.02.1997 | 16,5 | 16,875 | 16,375 | 16,8125 |
| 07.02.1997 | 17,125 | 17,4375 | 17,0625 | 17,25 |
| 10.02.1997 | 17,3125 | 17,375 | 16,4375 | 16,5 |
| 11.02.1997 | 16,625 | 16,8125 | 15,6875 | 16 |
| 12.02.1997 | 16 | 17,25 | 15,875 | 17,125 |
| 13.02.1997 | 17,1875 | 17,5 | 17,0625 | 17,0625 |
| 14.02.1997 | 17,125 | 17,25 | 16,875 | 16,9375 |
| 18.02.1997 | 16,9375 | 17,3125 | 16,75 | 17,25 |
| 19.02.1997 | 17,5 | 18,125 | 17,4375 | 17,75 |
| 20.02.1997 | 17,75 | 18,375 | 17,6875 | 18,1875 |
| 21.02.1997 | 18,1875 | 18,1875 | 17,375 | 17,375 |
| 24.02.1997 | 17,5 | 18,25 | 17,4375 | 18,1875 |
| 25.02.1997 | 18,125 | 18,4375 | 17,875 | 18,3125 |
| 26.02.1997 | 18,375 | 18,4375 | 17,8125 | 18,0625 |
| 27.02.1997 | 18,0625 | 18,4375 | 17,6875 | 17,6875 |
| 28.02.1997 | 17,625 | 18,25 | 17,1875 | 18 |
| 03.03.1997 | 17,75 | 18,3125 | 17,6875 | 17,9375 |
| 04.03.1997 | 18,125 | 19,375 | 17,9375 | 19,25 |
| 05.03.1997 | 19,25 | 19,5 | 18,625 | 19,125 |
| 06.03.1997 | 19,125 | 19,3125 | 18,8125 | 18,875 |
| 07.03.1997 | 18,9375 | 20 | 18,8125 | 19,75 |
| 10.03.1997 | 19,75 | 20,1875 | 19,4375 | 20 |
| 11.03.1997 | 20,1875 | 21,1875 | 20 | 20,8125 |
| 12.03.1997 | 22 | 23,875 | 21,8125 | 22,9375 |
| 13.03.1997 | 23,25 | 24,25 | 23,25 | 23,6875 |
| 14.03.1997 | 23,875 | 24,1875 | 21,5 | 22,25 |
| 17.03.1997 | 21,75 | 22,875 | 21,6875 | 22,625 |
| 18.03.1997 | 22,75 | 22,8125 | 20,625 | 20,9375 |
| 19.03.1997 | 20,9375 | 20,9375 | 18,5625 | 19,75 |
| 20.03.1997 | 19,9375 | 20,6875 | 19,375 | 20,0625 |
| 21.03.1997 | 20,0625 | 20,4375 | 19,375 | 19,5625 |
| 24.03.1997 | 19,5 | 19,5 | 17,8125 | 18,8125 |
| 25.03.1997 | 18,875 | 20,5625 | 18,875 | 20,375 |
| 26.03.1997 | 20,375 | 21,5625 | 20,1875 | 21,125 |
| 27.03.1997 | 21,625 | 21,8125 | 20,375 | 20,5 |
| 31.03.1997 | 20,6875 | 21,25 | 20 | 20,75 |
| 01.04.1997 | 20,625 | 20,75 | 19,0625 | 19,8125 |
| 02.04.1997 | 20,375 | 20,625 | 19,5 | 19,75 |
| 03.04.1997 | 19,5 | 19,5 | 18,25 | 19 |
| 04.04.1997 | 19 | 19,9375 | 18,75 | 19,8125 |
| 07.04.1997 | 20,25 | 21,75 | 20,25 | 21,5 |
| 08.04.1997 | 22 | 22,5 | 21,1875 | 21,6875 |
| 09.04.1997 | 21,6875 | 21,75 | 20,5625 | 20,875 |
| 10.04.1997 | 20,75 | 20,75 | 19,75 | 19,875 |
| 11.04.1997 | 19,125 | 19,5 | 18,5 | 19,125 |
| 14.04.1997 | 19,25 | 19,375 | 18,5625 | 19,125 |
| 15.04.1997 | 19,75 | 19,8125 | 18,6875 | 18,75 |
| 16.04.1997 | 18,6875 | 19,25 | 18,5 | 19,125 |
| 17.04.1997 | 19,625 | 19,6875 | 18,9375 | 19,3125 |
| 18.04.1997 | 19,5 | 19,5 | 18,375 | 18,375 |
| 21.04.1997 | 18,375 | 18,4375 | 17,5 | 17,75 |
| 22.04.1997 | 18 | 19 | 17,5 | 19 |
| 23.04.1997 | 18,75 | 19,625 | 18,6875 | 18,75 |
| 24.04.1997 | 19,375 | 20,75 | 18,8125 | 20,75 |
| 25.04.1997 | 20,25 | 20,875 | 19,6875 | 20,3125 |
| 28.04.1997 | 20,3125 | 20,8125 | 20,0625 | 20,625 |
| 29.04.1997 | 21 | 21,375 | 20,9375 | 21,3125 |
| 30.04.1997 | 21 | 21,5 | 21 | 21,25 |
| 01.05.1997 | 21,3125 | 21,9375 | 21,25 | 21,75 |
| 02.05.1997 | 21,9375 | 22,125 | 21,5625 | 22 |
| 05.05.1997 | 22,125 | 22,3125 | 21,6875 | 22,25 |
| 06.05.1997 | 22,25 | 22,375 | 21,25 | 21,4375 |
| 07.05.1997 | 21,3125 | 22,25 | 21,25 | 21,8125 |
| 08.05.1997 | 21,5 | 22,4375 | 21,3125 | 22,375 |
| 09.05.1997 | 22,5 | 22,875 | 22,125 | 22,5 |
| 12.05.1997 | 22,5 | 22,5625 | 21,4375 | 21,625 |
| 13.05.1997 | 21,6875 | 22,0625 | 21,3125 | 21,9375 |
| 14.05.1997 | 22,125 | 22,1875 | 21,375 | 21,5625 |
| 15.05.1997 | 21,6875 | 22,125 | 21,5625 | 22 |
| 16.05.1997 | 21,75 | 21,9375 | 21,25 | 21,3125 |
| 19.05.1997 | 21,25 | 21,25 | 19,75 | 20 |
| 20.05.1997 | 20,125 | 21,1875 | 20,0625 | 21,125 |
| 21.05.1997 | 21,375 | 21,4375 | 20,1875 | 20,5625 |
| 22.05.1997 | 20,5 | 20,8125 | 20,3125 | 20,5 |
| 23.05.1997 | 20,625 | 20,9375 | 20,0625 | 20,4375 |
| 27.05.1997 | 20,5 | 21,375 | 20,4375 | 21,0625 |
| 28.05.1997 | 21,0625 | 21,8125 | 20,9375 | 21,125 |
| 29.05.1997 | 20,75 | 20,75 | 19,8125 | 19,9375 |
| 30.05.1997 | 19,4375 | 20,125 | 18,625 | 20 |
| 02.06.1997 | 20,8125 | 20,8125 | 19,5 | 19,875 |
| 03.06.1997 | 19,75 | 19,8125 | 19,1875 | 19,375 |
| 04.06.1997 | 19,5 | 20 | 19,25 | 19,375 |
| 05.06.1997 | 19,5 | 19,6875 | 18,25 | 18,75 |
| 06.06.1997 | 18,75 | 19,5 | 18,3125 | 19,3125 |
| 09.06.1997 | 19,4375 | 20,6875 | 19,125 | 20,3125 |
| 10.06.1997 | 20,3125 | 20,375 | 19,5625 | 19,5625 |
| 11.06.1997 | 19,4375 | 20,0625 | 19,1875 | 19,6875 |
| 12.06.1997 | 19,125 | 19,375 | 18,8125 | 19 |
| 13.06.1997 | 18,9375 | 19,25 | 18,3125 | 18,4375 |
| 16.06.1997 | 18,625 | 19,25 | 18,625 | 18,875 |
| 17.06.1997 | 19,1875 | 19,75 | 19,125 | 19,5625 |
| 18.06.1997 | 19,375 | 19,75 | 19 | 19,3125 |
| 19.06.1997 | 19,375 | 19,375 | 18,8125 | 18,9375 |
| 20.06.1997 | 18,75 | 18,8125 | 18,4375 | 18,4688 |
| 23.06.1997 | 18,4375 | 18,8125 | 18,3125 | 18,5 |
| 24.06.1997 | 18,625 | 18,75 | 18,5 | 18,75 |
| 25.06.1997 | 18,8125 | 19,125 | 18,75 | 19,0625 |
| 26.06.1997 | 18,75 | 18,875 | 17,9375 | 18,1563 |
| 27.06.1997 | 18,3125 | 18,3125 | 17,7813 | 17,875 |
| 30.06.1997 | 17,8438 | 18,2188 | 17 | 17,9375 |
| 01.07.1997 | 17,75 | 17,75 | 17,2813 | 17,375 |
| 02.07.1997 | 17,75 | 17,75 | 17,4375 | 17,5313 |
| 03.07.1997 | 18 | 18,4688 | 17,75 | 17,9688 |
| 07.07.1997 | 18,8125 | 19,1875 | 18,5625 | 19 |
| 08.07.1997 | 19,25 | 19,7188 | 18,2813 | 18,875 |
| 09.07.1997 | 18,875 | 20 | 18,6875 | 19,5 |
| 10.07.1997 | 19,4375 | 19,5 | 18,8438 | 19,2188 |
| 11.07.1997 | 19,2813 | 19,3125 | 18,8125 | 18,9688 |
| 14.07.1997 | 18,875 | 19,4688 | 18,8438 | 19,2813 |
| 15.07.1997 | 19,375 | 19,5 | 19,25 | 19,3438 |
| 16.07.1997 | 19,6875 | 20,4375 | 19,625 | 20 |
| 17.07.1997 | 20 | 20 | 19,5625 | 19,6563 |
| 18.07.1997 | 19,5 | 19,625 | 18,5 | 18,6563 |
| 21.07.1997 | 18,625 | 18,6875 | 17,875 | 18,0625 |
| 22.07.1997 | 18,0938 | 18,625 | 18,0625 | 18,5938 |
| 23.07.1997 | 18,8438 | 19 | 18,0938 | 18,1563 |
| 24.07.1997 | 18,1563 | 18,2188 | 17,7188 | 17,875 |
| 25.07.1997 | 17,875 | 17,9375 | 17,5313 | 17,5625 |
| 28.07.1997 | 17,5938 | 18,0938 | 17,4688 | 17,75 |
| 29.07.1997 | 17,7188 | 17,875 | 17,125 | 17,25 |
| 30.07.1997 | 17,1875 | 17,625 | 16,9063 | 16,9063 |
| 31.07.1997 | 16,9688 | 17,8125 | 16,5938 | 17,5625 |
| 01.08.1997 | 17,625 | 18,5 | 17,5625 | 18,1875 |
| 04.08.1997 | 18,75 | 18,875 | 18,3438 | 18,5313 |
| 05.08.1997 | 18,75 | 19,3438 | 18,625 | 19,1875 |
| 06.08.1997 | 19,25 | 19,625 | 18,875 | 19,0938 |
| 07.08.1997 | 19,25 | 19,375 | 18,4375 | 18,4375 |
| 08.08.1997 | 18,25 | 18,4688 | 17,9688 | 18,0313 |
| 11.08.1997 | 18,0625 | 18,2188 | 17,5938 | 17,8125 |
| 12.08.1997 | 17,9688 | 18,375 | 17,8438 | 17,875 |
| 13.08.1997 | 18,1563 | 19,125 | 17,6875 | 19 |
| 14.08.1997 | 19,25 | 19,625 | 18,75 | 19 |
| 15.08.1997 | 18,9688 | 18,9688 | 18,6563 | 18,75 |
| 18.08.1997 | 18,5313 | 21,375 | 18,375 | 21,25 |
| 19.08.1997 | 20,9688 | 21,125 | 20,3125 | 20,6875 |
| 20.08.1997 | 20,5 | 20,75 | 20,25 | 20,5625 |
| 21.08.1997 | 20,625 | 21,2188 | 20,4688 | 20,9688 |
| 22.08.1997 | 20,4375 | 21,0625 | 19,8125 | 20,9063 |
| 25.08.1997 | 21 | 21,1875 | 20,4063 | 20,5313 |
| 26.08.1997 | 20,5 | 20,5 | 19,5938 | 19,75 |
| 27.08.1997 | 19,875 | 20 | 19,3438 | 19,5625 |
| 28.08.1997 | 19,4375 | 19,75 | 19,125 | 19,25 |
| 29.08.1997 | 18,9375 | 19 | 18,5625 | 18,8125 |
| 02.09.1997 | 18,9063 | 19,5 | 18,9063 | 19,4375 |
| 03.09.1997 | 19,7188 | 20 | 18 | 19,4375 |
| 04.09.1997 | 18,0625 | 18,1875 | 17,5625 | 17,625 |
| 05.09.1997 | 17,75 | 17,875 | 17,2813 | 17,6563 |
| 08.09.1997 | 17,7188 | 17,875 | 16,9063 | 17 |
| 09.09.1997 | 17 | 17,2188 | 16,875 | 16,875 |
| 10.09.1997 | 16,9063 | 17,0625 | 16,3125 | 16,375 |
| 11.09.1997 | 16,4063 | 17,375 | 16,3125 | 17,0625 |
| 12.09.1997 | 17,5 | 18 | 17,4375 | 17,75 |
| 15.09.1997 | 17,75 | 17,9375 | 16,9375 | 17 |
| 16.09.1997 | 17,125 | 17,2188 | 16,5 | 17,0313 |
| 17.09.1997 | 17,3438 | 17,3438 | 16,4063 | 16,5313 |
| 18.09.1997 | 16,5625 | 16,5938 | 15,75 | 16,0938 |
| 19.09.1997 | 16 | 16,3438 | 15,625 | 16,25 |
| 22.09.1997 | 16,75 | 16,8125 | 16,3125 | 16,5938 |
| 23.09.1997 | 16,5 | 16,6563 | 16 | 16,25 |
| 24.09.1997 | 16,1875 | 16,25 | 15,375 | 15,625 |
| 25.09.1997 | 16 | 16,6875 | 15,8438 | 16,3125 |
| 26.09.1997 | 16,4688 | 16,625 | 16,0313 | 16,1875 |
| 29.09.1997 | 16,25 | 16,6875 | 16,25 | 16,375 |
| 30.09.1997 | 16,2188 | 16,6563 | 16 | 16,2813 |
| 01.10.1997 | 14,75 | 14,875 | 13,375 | 13,5 |
| 02.10.1997 | 13,875 | 14,5 | 13,7188 | 14,4063 |
| 03.10.1997 | 14,5 | 15,5625 | 14,3125 | 14,9063 |
| 06.10.1997 | 15,0938 | 15,0938 | 14,0313 | 14,0313 |
| 07.10.1997 | 14,25 | 15,25 | 14,125 | 15 |
| 08.10.1997 | 14,375 | 15,4375 | 14,3125 | 15,3125 |
| 09.10.1997 | 15,125 | 15,75 | 14,9375 | 15,5938 |
| 10.10.1997 | 15,625 | 15,8125 | 15,2813 | 15,4063 |
| 13.10.1997 | 15,4375 | 15,5625 | 15,125 | 15,3438 |
| 14.10.1997 | 15,375 | 15,4375 | 14,6563 | 14,9063 |
| 15.10.1997 | 14,7188 | 14,9375 | 14,5938 | 14,75 |
| 16.10.1997 | 14,8438 | 14,9688 | 14,1563 | 14,375 |
| 17.10.1997 | 14,375 | 14,75 | 13,75 | 14,0625 |
| 20.10.1997 | 14,0313 | 14,0313 | 13,5938 | 14,0313 |
| 21.10.1997 | 14,1875 | 14,875 | 14,125 | 14,7188 |
| 22.10.1997 | 14,7188 | 14,75 | 14,0313 | 14,1875 |
| 23.10.1997 | 14 | 14,4375 | 13,5 | 13,75 |
| 24.10.1997 | 13,875 | 13,9063 | 12,625 | 13,0938 |
| 27.10.1997 | 12,75 | 12,875 | 10,4063 | 10,5 |
| 28.10.1997 | 9,8125 | 12,5 | 9,8125 | 12,5 |
| 29.10.1997 | 12,7188 | 12,7188 | 11,9375 | 12,0625 |
| 30.10.1997 | 11,7188 | 11,8125 | 11,0313 | 11,0938 |
| 31.10.1997 | 11,75 | 11,875 | 10,8125 | 11,5 |
| 03.11.1997 | 11,9063 | 12,2813 | 11,625 | 12,0313 |
| 04.11.1997 | 12,0938 | 12,2813 | 11,8125 | 11,9688 |
| 05.11.1997 | 12 | 12,25 | 11,5313 | 12,0625 |
| 06.11.1997 | 12 | 12,0313 | 10,75 | 10,9375 |
| 07.11.1997 | 10,5 | 11,4688 | 10,125 | 11,2813 |
| 10.11.1997 | 11,3125 | 11,3125 | 10,4688 | 10,625 |
| 11.11.1997 | 10,6563 | 11 | 10,5625 | 10,8125 |
| 12.11.1997 | 10,6875 | 10,8125 | 9,9688 | 9,9688 |
| 13.11.1997 | 10,0625 | 10,5625 | 9,2813 | 10,5625 |
| 14.11.1997 | 10,6875 | 10,6875 | 9,875 | 10,2188 |
| 17.11.1997 | 10,6563 | 11,0313 | 10,5313 | 11 |
| 18.11.1997 | 10,9688 | 11,125 | 10,75 | 10,9688 |
| 19.11.1997 | 10,8438 | 11,0625 | 10,375 | 10,4688 |
| 20.11.1997 | 10,5 | 11,4688 | 10,5 | 11,4063 |
| 21.11.1997 | 11,4688 | 11,5938 | 11,0313 | 11,3125 |
| 24.11.1997 | 11,3125 | 11,3125 | 10,9688 | 11,125 |
| 25.11.1997 | 11,125 | 11,3125 | 11,0313 | 11,0625 |
| 26.11.1997 | 10,9375 | 11,25 | 10,625 | 10,7813 |
| 28.11.1997 | 10,6563 | 10,9688 | 10,625 | 10,9063 |
| 01.12.1997 | 11 | 11,3125 | 10,9063 | 11,2813 |
| 02.12.1997 | 11,2813 | 11,3125 | 10,5625 | 10,6875 |
| 03.12.1997 | 10,625 | 11 | 10,2813 | 10,75 |
| 04.12.1997 | 10,9063 | 10,9375 | 10,2813 | 10,4688 |
| 05.12.1997 | 10,375 | 10,9688 | 10,3125 | 10,5625 |
| 08.12.1997 | 10,5625 | 11,0625 | 10,1875 | 10,9375 |
| 09.12.1997 | 10,9375 | 10,9375 | 10,25 | 10,4063 |
| 10.12.1997 | 10,2813 | 10,2813 | 9,7813 | 9,9375 |
| 11.12.1997 | 9,75 | 9,75 | 9,25 | 9,3438 |
| 12.12.1997 | 9,5313 | 9,5938 | 8,9375 | 9,0938 |
| 15.12.1997 | 9,125 | 9,25 | 8,75 | 9,2188 |
| 16.12.1997 | 9,2188 | 9,3125 | 9,125 | 9,1563 |
| 17.12.1997 | 9,2813 | 9,4688 | 9,2188 | 9,4688 |
| 18.12.1997 | 9,4688 | 9,4688 | 9,0938 | 9,125 |
| 19.12.1997 | 9,125 | 9,4375 | 8,9063 | 9,4063 |
| 22.12.1997 | 9,4688 | 9,6563 | 9,1875 | 9,2813 |
| 23.12.1997 | 9,25 | 9,3438 | 8,9688 | 8,9688 |
| 24.12.1997 | 9,0938 | 9,125 | 8,8438 | 8,875 |
| 26.12.1997 | 8,7813 | 8,9063 | 8,75 | 8,7813 |
| 29.12.1997 | 8,8438 | 8,9688 | 8,5625 | 8,6875 |
| 30.12.1997 | 8,6875 | 8,7813 | 8,5625 | 8,5625 |
| 31.12.1997 | 8,6875 | 9,0938 | 8,625 | 8,875 |