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
1999 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,0432
KAPANIŞ 10,0253
En Düşük
DÜŞÜK 7,2813
En Yüksek
YÜKSEK 16,5
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1999 | 14,5 | 14,75 | 13,8125 | 14 |
| 05.01.1999 | 13,9688 | 14,2813 | 13,5 | 13,8438 |
| 06.01.1999 | 14,0625 | 14,1875 | 13,5625 | 13,625 |
| 07.01.1999 | 13,5 | 14,1563 | 13,4375 | 13,7188 |
| 08.01.1999 | 14,25 | 14,3125 | 13,8438 | 14 |
| 11.01.1999 | 14,25 | 15,9688 | 14,25 | 15,9375 |
| 12.01.1999 | 16,125 | 16,5 | 15,375 | 15,75 |
| 13.01.1999 | 14,75 | 16,4063 | 13,875 | 13,875 |
| 14.01.1999 | 12,625 | 12,625 | 11 | 11,25 |
| 15.01.1999 | 11,5 | 11,5 | 10,5 | 11,1875 |
| 19.01.1999 | 11,6875 | 12 | 10,8438 | 11,0625 |
| 20.01.1999 | 11,0625 | 11,2188 | 10,375 | 11 |
| 21.01.1999 | 10,4375 | 10,625 | 9,875 | 10,5 |
| 22.01.1999 | 10,375 | 11,0313 | 10,3125 | 10,7813 |
| 25.01.1999 | 11,0625 | 11,25 | 10,6875 | 10,7188 |
| 26.01.1999 | 10,875 | 11,25 | 10,6875 | 11 |
| 27.01.1999 | 11,0625 | 11,125 | 10,5938 | 10,625 |
| 28.01.1999 | 11 | 11,5 | 10,9063 | 11,4375 |
| 29.01.1999 | 11,5625 | 11,75 | 11,25 | 11,4688 |
| 01.02.1999 | 12,4688 | 12,7188 | 12,1563 | 12,4375 |
| 02.02.1999 | 12,5313 | 12,6563 | 11,9688 | 12,1563 |
| 03.02.1999 | 12 | 12,25 | 10 | 10,4688 |
| 04.02.1999 | 8,875 | 9,5 | 8,75 | 9,4688 |
| 05.02.1999 | 8,5 | 8,625 | 8,25 | 8,4063 |
| 08.02.1999 | 8,5 | 8,5938 | 8,4063 | 8,5625 |
| 09.02.1999 | 8,5625 | 8,5938 | 8,375 | 8,375 |
| 10.02.1999 | 8,4063 | 8,4375 | 8,2813 | 8,3125 |
| 11.02.1999 | 8,3438 | 8,625 | 8,3438 | 8,5938 |
| 12.02.1999 | 8,6875 | 8,875 | 8,4688 | 8,7813 |
| 16.02.1999 | 8,875 | 8,9375 | 8,5313 | 8,5313 |
| 17.02.1999 | 8,5 | 8,6875 | 8,4375 | 8,5 |
| 18.02.1999 | 8,5313 | 8,5938 | 8,4688 | 8,5625 |
| 19.02.1999 | 8,5625 | 9 | 8,4688 | 8,8125 |
| 22.02.1999 | 9,375 | 9,75 | 9,25 | 9,6563 |
| 23.02.1999 | 9,6875 | 9,8438 | 9,2188 | 9,375 |
| 24.02.1999 | 9,375 | 9,4375 | 9,0625 | 9,2813 |
| 25.02.1999 | 9,25 | 9,25 | 8,9063 | 9,0625 |
| 26.02.1999 | 9,25 | 9,4063 | 8,7813 | 8,9375 |
| 01.03.1999 | 9,3438 | 9,375 | 9 | 9,1563 |
| 02.03.1999 | 9,25 | 9,625 | 9,1875 | 9,25 |
| 03.03.1999 | 9,25 | 9,375 | 9,0313 | 9,0625 |
| 04.03.1999 | 9,25 | 9,3125 | 9 | 9,25 |
| 05.03.1999 | 9,3125 | 9,3438 | 9,0313 | 9,2188 |
| 08.03.1999 | 9,2813 | 9,5938 | 9,2188 | 9,4688 |
| 09.03.1999 | 8,2813 | 8,8125 | 8,1563 | 8,75 |
| 10.03.1999 | 8,6875 | 8,7813 | 8,5625 | 8,6875 |
| 11.03.1999 | 8,75 | 8,8125 | 8,375 | 8,5 |
| 12.03.1999 | 8,5 | 8,5 | 8,125 | 8,25 |
| 15.03.1999 | 8,1875 | 8,2813 | 8,0313 | 8,1563 |
| 16.03.1999 | 8,25 | 8,625 | 8,1875 | 8,5 |
| 17.03.1999 | 8,5 | 8,5 | 8,3438 | 8,4375 |
| 18.03.1999 | 8,375 | 8,4063 | 8,1875 | 8,2813 |
| 19.03.1999 | 8,2813 | 8,2813 | 8 | 8,0313 |
| 22.03.1999 | 8,0938 | 8,1875 | 8 | 8,0313 |
| 23.03.1999 | 8 | 8,0313 | 7,7813 | 7,8438 |
| 24.03.1999 | 7,8438 | 7,9375 | 7,7813 | 7,875 |
| 25.03.1999 | 8 | 8,2188 | 7,8438 | 8,0625 |
| 26.03.1999 | 8,0625 | 8,375 | 7,9375 | 8 |
| 29.03.1999 | 8,125 | 8,1875 | 7,875 | 7,9375 |
| 30.03.1999 | 8,0625 | 8,0625 | 7,875 | 7,875 |
| 31.03.1999 | 7,9688 | 8 | 7,75 | 7,75 |
| 01.04.1999 | 7,7813 | 7,8438 | 7,75 | 7,8125 |
| 05.04.1999 | 7,875 | 7,9375 | 7,75 | 7,8438 |
| 06.04.1999 | 7,875 | 8,125 | 7,7813 | 7,875 |
| 07.04.1999 | 8,1563 | 8,1563 | 7,875 | 8,0938 |
| 08.04.1999 | 7,6875 | 7,8438 | 7,375 | 7,7813 |
| 09.04.1999 | 7,875 | 8 | 7,75 | 7,8125 |
| 12.04.1999 | 7,7813 | 7,7813 | 7,5313 | 7,5313 |
| 13.04.1999 | 7,75 | 7,75 | 7,4688 | 7,5 |
| 14.04.1999 | 7,4688 | 7,5 | 7,2813 | 7,375 |
| 15.04.1999 | 7,5 | 8,25 | 7,4688 | 8,1875 |
| 16.04.1999 | 8,2813 | 8,2813 | 7,9688 | 8,1875 |
| 19.04.1999 | 8,2813 | 8,4063 | 7,9063 | 7,9688 |
| 20.04.1999 | 8,0938 | 8,0938 | 7,875 | 8 |
| 21.04.1999 | 8,2813 | 8,4688 | 8,125 | 8,4063 |
| 22.04.1999 | 8,4063 | 8,5938 | 8,4063 | 8,4688 |
| 23.04.1999 | 8,5 | 8,5938 | 8,4375 | 8,5625 |
| 26.04.1999 | 8,5625 | 8,625 | 8,3125 | 8,375 |
| 27.04.1999 | 8,5 | 8,5 | 8,25 | 8,3438 |
| 28.04.1999 | 8,375 | 8,4375 | 8,1875 | 8,1875 |
| 29.04.1999 | 8,125 | 8,375 | 8,125 | 8,25 |
| 30.04.1999 | 8,2813 | 8,4375 | 8,0625 | 8,25 |
| 03.05.1999 | 8,375 | 8,375 | 8,1563 | 8,2188 |
| 04.05.1999 | 8,1563 | 8,3438 | 8,125 | 8,3125 |
| 05.05.1999 | 8,375 | 8,7188 | 8,25 | 8,6563 |
| 06.05.1999 | 8,7188 | 9,1875 | 8,5 | 8,6563 |
| 07.05.1999 | 8,6875 | 9,0313 | 8,6875 | 8,8125 |
| 10.05.1999 | 9 | 9,4375 | 8,9688 | 9,3438 |
| 11.05.1999 | 9,4063 | 9,75 | 9,3125 | 9,75 |
| 12.05.1999 | 9,875 | 9,875 | 9,25 | 9,75 |
| 13.05.1999 | 9,75 | 9,75 | 9,1563 | 9,1563 |
| 14.05.1999 | 9,1563 | 9,5313 | 9,0313 | 9,375 |
| 17.05.1999 | 9,3125 | 9,4688 | 9,1875 | 9,4375 |
| 18.05.1999 | 9,5625 | 9,7813 | 9,4063 | 9,6875 |
| 19.05.1999 | 9,9688 | 10,875 | 9,7813 | 10,8125 |
| 20.05.1999 | 10,8125 | 10,8125 | 10,0625 | 10,1875 |
| 21.05.1999 | 10,25 | 10,4688 | 10,0625 | 10,25 |
| 24.05.1999 | 10,25 | 10,25 | 9,4063 | 9,5313 |
| 25.05.1999 | 9,5625 | 9,625 | 9,2188 | 9,2188 |
| 26.05.1999 | 9,25 | 9,6563 | 9,2188 | 9,6563 |
| 27.05.1999 | 9,5625 | 9,5625 | 9,2188 | 9,4375 |
| 28.05.1999 | 9,5 | 9,5 | 9 | 9,25 |
| 01.06.1999 | 9,2813 | 9,375 | 9,125 | 9,2813 |
| 02.06.1999 | 9,1875 | 9,25 | 9 | 9,25 |
| 03.06.1999 | 9,3438 | 9,3438 | 8,875 | 8,9063 |
| 04.06.1999 | 8,9063 | 9,1563 | 8,9063 | 8,9688 |
| 07.06.1999 | 8,9688 | 9,0625 | 8,7188 | 8,9688 |
| 08.06.1999 | 8,9375 | 8,9375 | 8,7188 | 8,8438 |
| 09.06.1999 | 8,8438 | 8,9688 | 8,6875 | 8,7188 |
| 10.06.1999 | 8,6563 | 8,7188 | 8,5625 | 8,6875 |
| 11.06.1999 | 8,6875 | 8,8125 | 8,3125 | 8,4063 |
| 14.06.1999 | 8,4375 | 8,75 | 8,2813 | 8,4688 |
| 15.06.1999 | 8,5313 | 9,3125 | 8,5 | 9,1563 |
| 16.06.1999 | 9,125 | 9,4688 | 8,9688 | 9,125 |
| 17.06.1999 | 9,125 | 9,3438 | 9,0313 | 9,1875 |
| 18.06.1999 | 9,2813 | 9,6875 | 9,25 | 9,375 |
| 21.06.1999 | 9,5313 | 9,75 | 9,5 | 9,5938 |
| 22.06.1999 | 9,5938 | 9,75 | 9,5625 | 9,625 |
| 23.06.1999 | 9,3125 | 9,375 | 8,7813 | 9,0938 |
| 24.06.1999 | 8,2813 | 8,5938 | 8,25 | 8,5313 |
| 25.06.1999 | 8,75 | 8,75 | 8,5 | 8,625 |
| 28.06.1999 | 8,625 | 8,6563 | 8,5 | 8,5625 |
| 29.06.1999 | 8,625 | 9,0938 | 8,5625 | 9,0313 |
| 30.06.1999 | 9,0313 | 9,0625 | 8,75 | 9,0313 |
| 01.07.1999 | 8,8438 | 8,9375 | 8,625 | 8,6875 |
| 02.07.1999 | 8,5625 | 8,6875 | 8,5625 | 8,5938 |
| 06.07.1999 | 8,7813 | 8,7813 | 8,5 | 8,5625 |
| 07.07.1999 | 8,5625 | 8,5625 | 8,375 | 8,4375 |
| 08.07.1999 | 8,4063 | 8,7188 | 8,4063 | 8,6875 |
| 09.07.1999 | 8,6875 | 8,75 | 8,4688 | 8,5 |
| 12.07.1999 | 8,5 | 8,9375 | 8,5 | 8,6875 |
| 13.07.1999 | 8,5625 | 8,6563 | 8,5 | 8,5313 |
| 14.07.1999 | 8,8125 | 9,2813 | 8,6563 | 9 |
| 15.07.1999 | 9,0625 | 9,125 | 8,75 | 8,8438 |
| 16.07.1999 | 8,8125 | 8,8438 | 8,6875 | 8,7813 |
| 19.07.1999 | 8,7813 | 8,8125 | 8,5625 | 8,6563 |
| 20.07.1999 | 8,5938 | 8,625 | 8,3438 | 8,375 |
| 21.07.1999 | 8,3438 | 8,5625 | 8,3438 | 8,5 |
| 22.07.1999 | 8,4063 | 8,4688 | 8,1563 | 8,1563 |
| 23.07.1999 | 8,1563 | 8,2188 | 8,0625 | 8,0625 |
| 26.07.1999 | 8,0625 | 8,25 | 8,0313 | 8,1875 |
| 27.07.1999 | 8,1875 | 8,375 | 8,125 | 8,2813 |
| 28.07.1999 | 8,4063 | 8,4375 | 8,2813 | 8,4063 |
| 29.07.1999 | 8,3438 | 8,875 | 8,3125 | 8,75 |
| 30.07.1999 | 8,75 | 8,8438 | 8,5313 | 8,6875 |
| 02.08.1999 | 8,5938 | 8,625 | 8,3438 | 8,5 |
| 03.08.1999 | 8,5 | 8,5 | 8,25 | 8,3125 |
| 04.08.1999 | 8,375 | 8,4063 | 8,0938 | 8,1563 |
| 05.08.1999 | 8,1563 | 8,1875 | 7,8125 | 8,0625 |
| 06.08.1999 | 8,2188 | 8,8438 | 8,125 | 8,6875 |
| 09.08.1999 | 9,4063 | 9,7188 | 9,2813 | 9,625 |
| 10.08.1999 | 9,6563 | 9,7813 | 9,0938 | 9,2188 |
| 11.08.1999 | 9,5 | 9,5 | 9,25 | 9,4688 |
| 12.08.1999 | 9,5313 | 9,5313 | 9,25 | 9,25 |
| 13.08.1999 | 9,4375 | 9,5 | 9,2813 | 9,4688 |
| 16.08.1999 | 9,4688 | 9,5625 | 9,3125 | 9,375 |
| 17.08.1999 | 9,4375 | 9,4688 | 9,0938 | 9,3125 |
| 18.08.1999 | 9,3125 | 9,3125 | 9,1875 | 9,2813 |
| 19.08.1999 | 9,2813 | 9,2813 | 8,9063 | 9,0625 |
| 20.08.1999 | 9,0625 | 9,125 | 8,9688 | 9,125 |
| 23.08.1999 | 9,1875 | 9,7813 | 9,1875 | 9,5938 |
| 24.08.1999 | 9,5625 | 9,5938 | 9,2813 | 9,375 |
| 25.08.1999 | 9,375 | 9,625 | 9,1875 | 9,5 |
| 26.08.1999 | 9,5 | 9,6875 | 9,4063 | 9,4375 |
| 27.08.1999 | 9,5 | 9,9375 | 9,4688 | 9,8438 |
| 30.08.1999 | 9,9688 | 10,2188 | 9,9375 | 10,125 |
| 31.08.1999 | 10,2188 | 10,5 | 10 | 10,3438 |
| 01.09.1999 | 10,4063 | 10,5938 | 9,9063 | 9,9375 |
| 02.09.1999 | 9,75 | 9,9688 | 9,5313 | 9,9063 |
| 03.09.1999 | 10,1563 | 10,625 | 10,1563 | 10,5 |
| 07.09.1999 | 10,6875 | 11,8125 | 10,6875 | 11,625 |
| 08.09.1999 | 11,5 | 12,375 | 10,6563 | 10,8438 |
| 09.09.1999 | 10,9063 | 11,3438 | 10,8125 | 11,125 |
| 10.09.1999 | 11,3125 | 11,5 | 10,7813 | 10,8438 |
| 13.09.1999 | 10,75 | 10,9063 | 10,375 | 10,625 |
| 14.09.1999 | 10,4063 | 11,0938 | 10,4063 | 10,875 |
| 15.09.1999 | 11,0313 | 11,2188 | 10,4063 | 10,5313 |
| 16.09.1999 | 10,5 | 10,5 | 9,7813 | 10 |
| 17.09.1999 | 10 | 10,3438 | 9,9688 | 10,1563 |
| 20.09.1999 | 9,8125 | 9,9063 | 9,3125 | 9,6563 |
| 21.09.1999 | 9,25 | 9,5625 | 9,125 | 9,25 |
| 22.09.1999 | 9,5 | 9,5625 | 9,1875 | 9,4688 |
| 23.09.1999 | 9,4375 | 9,4375 | 8,5625 | 8,625 |
| 24.09.1999 | 8,6875 | 8,9688 | 8,5625 | 8,7188 |
| 27.09.1999 | 8,8438 | 9,1563 | 8,8438 | 9,0313 |
| 28.09.1999 | 9,0625 | 9,0625 | 8,5313 | 8,5938 |
| 29.09.1999 | 8,625 | 9,3125 | 8,5625 | 8,6875 |
| 30.09.1999 | 8,75 | 8,9375 | 8,5313 | 8,5938 |
| 01.10.1999 | 8,5625 | 8,875 | 8,5313 | 8,625 |
| 04.10.1999 | 8,9063 | 9,1563 | 8,875 | 8,9375 |
| 05.10.1999 | 9,25 | 9,5625 | 9,0625 | 9,3125 |
| 06.10.1999 | 9,4063 | 9,75 | 9,2813 | 9,7188 |
| 07.10.1999 | 10,0313 | 10,2188 | 9,1563 | 9,3125 |
| 08.10.1999 | 9,375 | 9,4375 | 8,9375 | 9,2813 |
| 11.10.1999 | 9,4375 | 9,5625 | 9,3438 | 9,5 |
| 12.10.1999 | 9,5 | 9,6563 | 9,2813 | 9,375 |
| 13.10.1999 | 9,4063 | 9,4063 | 9,0313 | 9,125 |
| 14.10.1999 | 9,125 | 9,25 | 8,9375 | 9 |
| 15.10.1999 | 8,7813 | 9 | 8,6875 | 8,7813 |
| 18.10.1999 | 8,6875 | 8,7813 | 8,5 | 8,625 |
| 19.10.1999 | 8,625 | 8,625 | 8,1875 | 8,2188 |
| 20.10.1999 | 8,3125 | 8,5938 | 8,3125 | 8,5 |
| 21.10.1999 | 8,375 | 9,4688 | 8,3125 | 9,4375 |
| 22.10.1999 | 9,75 | 9,75 | 9,3125 | 9,3438 |
| 25.10.1999 | 9,375 | 9,5938 | 9,3125 | 9,5313 |
| 26.10.1999 | 9,6563 | 9,6563 | 9,375 | 9,5625 |
| 27.10.1999 | 9,5625 | 9,625 | 9,1563 | 9,2188 |
| 28.10.1999 | 9,5 | 9,6563 | 9,375 | 9,5 |
| 29.10.1999 | 9,8125 | 9,9688 | 9,7188 | 9,9063 |
| 01.11.1999 | 9,9688 | 10,2188 | 9,9375 | 10,1563 |
| 02.11.1999 | 10,1563 | 10,4063 | 10,1563 | 10,2813 |
| 03.11.1999 | 10,3438 | 10,75 | 10,2813 | 10,6563 |
| 04.11.1999 | 10,5625 | 10,6563 | 9,9688 | 10,3125 |
| 05.11.1999 | 10,375 | 10,6875 | 10,125 | 10,625 |
| 08.11.1999 | 10,5 | 10,8125 | 10,4688 | 10,7188 |
| 09.11.1999 | 10,6563 | 10,6875 | 10,2188 | 10,5313 |
| 10.11.1999 | 10,9688 | 11,5 | 10,9063 | 11,5 |
| 11.11.1999 | 11,5625 | 14,5 | 11,1563 | 14,125 |
| 12.11.1999 | 13,5 | 14 | 12,4375 | 13,2813 |
| 15.11.1999 | 13,3438 | 13,3438 | 12,75 | 12,7813 |
| 16.11.1999 | 12,9063 | 13,2188 | 12,625 | 12,875 |
| 17.11.1999 | 12,9063 | 13,875 | 12,9063 | 13,3438 |
| 18.11.1999 | 13,375 | 13,4688 | 12,8438 | 13 |
| 19.11.1999 | 13 | 13,6563 | 12,9063 | 13,5625 |
| 22.11.1999 | 13,125 | 13,625 | 13,125 | 13,4688 |
| 23.11.1999 | 13,4063 | 13,5 | 12,875 | 13,5 |
| 24.11.1999 | 13,625 | 14 | 13,5313 | 13,625 |
| 26.11.1999 | 13,75 | 14,0625 | 13,375 | 13,8438 |
| 29.11.1999 | 14,1875 | 15,25 | 14,1563 | 15,25 |
| 30.11.1999 | 14,875 | 14,875 | 13,9375 | 14,125 |
| 01.12.1999 | 14,125 | 14,1563 | 13,5313 | 13,75 |
| 02.12.1999 | 13,9688 | 15,25 | 13,875 | 15,25 |
| 03.12.1999 | 14,9375 | 15,8438 | 14,3125 | 15,75 |
| 06.12.1999 | 15,5 | 15,75 | 15,3438 | 15,7188 |
| 07.12.1999 | 15,5 | 15,9063 | 14,8438 | 15,875 |
| 08.12.1999 | 15,75 | 15,9688 | 14,875 | 14,875 |
| 09.12.1999 | 15,3438 | 15,5 | 14,4063 | 14,6875 |
| 10.12.1999 | 14,6875 | 14,8125 | 14,0625 | 14,625 |
| 13.12.1999 | 14,25 | 14,9688 | 14,0938 | 14,5313 |
| 14.12.1999 | 14,9688 | 14,9688 | 13,7813 | 13,8125 |
| 15.12.1999 | 13,6875 | 14,2813 | 13,25 | 13,5625 |
| 16.12.1999 | 13,8125 | 14,75 | 13,8125 | 14,75 |
| 17.12.1999 | 15 | 15 | 14,25 | 14,4063 |
| 20.12.1999 | 14,3125 | 14,9375 | 14,0938 | 14,625 |
| 21.12.1999 | 14,75 | 15,3125 | 14,625 | 15,0313 |
| 22.12.1999 | 15 | 15,0313 | 14,3438 | 14,4063 |
| 23.12.1999 | 14,5 | 14,6563 | 14,1875 | 14,3125 |
| 27.12.1999 | 14,2813 | 14,5 | 14 | 14,4688 |
| 28.12.1999 | 14,25 | 14,4688 | 14,1875 | 14,375 |
| 29.12.1999 | 14,375 | 14,4063 | 14 | 14,2188 |
| 30.12.1999 | 14,25 | 14,375 | 13,9063 | 14,2188 |
| 31.12.1999 | 14,2188 | 14,4688 | 14 | 14,4688 |