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
Advanced Micro Devices, Inc. logosu
AMD
Advanced Micro Devices, Inc.
23:00:01
537.37 $
0.0000 (%0.00)
Önceki Kapanış: 512.48
Düşük₺526.315
Yüksek₺539.69
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AMD: Advanced Micro Devices, Inc. Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13,653
KAPANIŞ 13,5984

En Düşük

DÜŞÜK 7,26

En Yüksek

YÜKSEK 20,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200720,0820,419,3519,52
04.01.200719,6619,8619,3219,79
05.01.200719,5419,9119,5419,71
08.01.200719,7119,8619,2519,47
09.01.200719,4519,7119,3719,65
10.01.200719,6420,0219,520,01
11.01.200719,820,6319,820,18
12.01.200718,6318,7717,6218,26
16.01.200718,1518,3517,9518,13
17.01.200717,918,2817,918,2
18.01.200718,0718,1817,7617,92
19.01.200717,8117,9817,6617,73
22.01.200717,5917,6417,2617,53
23.01.200717,617,717,3717,51
24.01.200716,2416,4515,9316,03
25.01.200716,1416,411616,05
26.01.200716,1516,2716,0116,22
29.01.200716,2116,2315,8515,95
30.01.2007161615,6515,79
31.01.200715,8315,8915,5215,55
01.02.200715,6515,8515,5715,77
02.02.200715,915,9115,6615,69
05.02.200715,7415,815,5215,6
06.02.200715,6215,6715,1315,32
07.02.200715,3915,5515,3615,5
08.02.200715,415,4615,1115,13
09.02.200715,2215,2614,814,9
12.02.200714,9615,0114,6614,69
13.02.200714,7514,8614,4714,6
14.02.200714,6515,1314,6114,95
15.02.200715,0115,0214,7514,83
16.02.200714,81514,714,94
20.02.200714,9315,0114,714,92
21.02.200714,8314,8514,5214,56
22.02.200714,6614,714,4314,54
23.02.200714,5914,7614,5914,69
26.02.200714,8315,7314,815,68
27.02.200715,3515,4414,8615,08
28.02.200715,315,314,9615,07
01.03.200714,7614,9814,7614,79
02.03.200714,6914,7414,1314,18
05.03.200713,61413,5313,95
06.03.200714,1814,3514,0214,09
07.03.200714,0214,2213,914,1
08.03.200714,214,2713,9614,19
09.03.200714,2614,3314,1314,2
12.03.200714,0914,2714,0414,17
13.03.200714,0414,1213,7613,94
14.03.200713,8214,1713,714,13
15.03.200714,0914,2313,9213,93
16.03.20071414,1613,8414,01
19.03.200714,0114,0113,6613,72
20.03.200713,713,7413,3613,41
21.03.200713,4514,0513,3713,6
22.03.200713,6513,7613,319513,35
23.03.200713,3513,6213,3513,5
26.03.200713,5513,7313,4113,55
27.03.200713,5613,6613,4713,5
28.03.200713,4513,513,3813,38
29.03.200713,4513,4612,9613,08
30.03.200713,0913,1812,9713,06
02.04.200713,0813,0912,8112,83
03.04.200712,861312,7112,9
04.04.200712,8112,8712,6712,71
05.04.200712,6812,8712,612,86
09.04.200713,413,6113,1313,35
10.04.200713,4113,5413,213,27
11.04.200713,2613,3813,1513,19
12.04.200713,2513,6913,2413,66
13.04.200713,7813,7913,3513,57
16.04.200713,613,6513,367513,52
17.04.200713,4813,6213,4113,47
18.04.200713,4214,1313,4113,91
19.04.200713,9114,66913,8714,28
20.04.200714,5714,7513,6814,16
23.04.200714,0314,2313,9714,04
24.04.200713,7614,6613,7514,57
25.04.200714,5914,7314,414,65
26.04.200714,714,714,3814,5
27.04.200714,3314,4514,2114,32
30.04.200714,2714,2813,8113,82
01.05.200713,8613,9613,4513,54
02.05.200713,6213,7413,3513,63
03.05.200713,9314,0613,6513,69
04.05.200713,7913,813,4813,53
07.05.200713,5813,6513,2713,28
08.05.200713,2713,31313,18
09.05.200713,1113,5913,0313,57
10.05.200713,4814,1413,4214,05
11.05.200714,1614,6914,114,68
14.05.200714,9415,4314,8415,36
15.05.200715,5515,7515,2615,4
16.05.200715,3615,6315,1715,58
17.05.200715,6215,9515,415,43
18.05.200715,5415,7515,2915,59
21.05.200715,6315,7715,3915,43
22.05.200715,4815,615,115,42
23.05.200715,3115,4615,1615,21
24.05.200715,1615,2514,8114,88
25.05.200715,0115,0314,5914,76
29.05.200714,971514,4114,6
30.05.200714,3614,4814,2214,37
31.05.200714,4314,4314,2414,27
01.06.200714,314,6214,2714,31
04.06.200714,2514,414,1114,17
05.06.200714,0714,1513,8413,98
06.06.200713,8613,8613,589513,63
07.06.200713,5614,0213,5613,68
08.06.200713,7714,1713,7314,07
11.06.200714,1214,2513,8213,91
12.06.200713,7514,113,7313,8
13.06.200713,8614,0513,7513,96
14.06.200713,9714,0313,7113,78
15.06.200713,8513,9513,5313,63
18.06.200713,6513,6513,513,51
19.06.200713,4813,6313,2813,57
20.06.200713,5513,8213,5113,64
21.06.200713,8914,8813,8314,72
22.06.200714,6914,8414,3914,57
25.06.200714,6814,7514,214,28
26.06.200714,3814,4414,0514,18
27.06.200714,0914,6414,0714,58
28.06.200714,7414,8314,4914,49
29.06.200714,5714,6114,2614,3
02.07.200714,2614,4114,1214,36
03.07.200714,3814,4914,2414,36
05.07.200714,4214,4514,1114,19
06.07.200714,2414,4814,1814,39
09.07.200714,5314,7614,4214,57
10.07.200714,514,6514,4214,43
11.07.200714,4614,7414,3414,65
12.07.200714,8515,414,6515,36
13.07.200715,4215,515,1515,43
16.07.200715,4515,9415,415,72
17.07.200715,8515,9615,6115,84
18.07.200715,4515,660115,0215,46
19.07.200715,6815,8515,4515,78
20.07.200716,1516,1915,4115,5
23.07.200715,5115,6515,1215,36
24.07.200715,2315,4115,0515,21
25.07.200715,3815,6915,2615,58
26.07.200715,4415,6114,3314,73
27.07.200714,7614,7613,8413,87
30.07.200714,0214,0813,5613,79
31.07.200713,9713,9913,3913,54
01.08.200713,4813,6313,0313,41
02.08.200713,4913,613,313,4
03.08.200713,3613,4312,8512,85
06.08.200712,9112,9212,3812,77
07.08.200712,6612,812,3812,63
08.08.200712,8213,612,713,42
09.08.200712,913,3612,8613,08
10.08.200712,9613,1912,7713,01
13.08.200713,2213,2212,7612,84
14.08.200712,8712,9212,4512,54
15.08.200712,4512,5411,8511,95
16.08.200711,8611,911,2711,64
17.08.200712,0412,1711,7111,89
20.08.200712,0512,2611,8412,1
21.08.200712,1712,2612,0712,17
22.08.200712,2512,4411,9612,01
23.08.200711,9812,2411,8212,06
24.08.200712,0612,1311,9212,13
27.08.200712,0812,2511,9511,98
28.08.200711,912,0511,6611,66
29.08.200711,7612,3211,7312,3
30.08.200712,1312,7812,0212,42
31.08.200712,7213,0412,5613
04.09.200713,1713,4413,0613,17
05.09.200713,1513,2312,7512,9
06.09.200712,9513,112,7512,94
07.09.200712,7512,8112,5512,61
10.09.200712,9213,1112,6812,94
11.09.200713,0613,0912,8612,97
12.09.200712,9513,1312,7612,83
13.09.200712,9112,9212,6512,73
14.09.200712,612,7912,5712,69
17.09.200712,8512,9612,712,84
18.09.200712,9213,3612,8513,3
19.09.200713,4113,5313,0113,1
20.09.200713,0913,5213,0513,35
21.09.200713,4313,4813,1913,24
24.09.200713,3413,5513,2513,48
25.09.200713,413,913,3413,81
26.09.200713,913,9213,6913,75
27.09.200713,7613,7713,2213,28
28.09.200713,2513,3913,1213,2
01.10.200713,2513,4513,1513,23
02.10.200713,0813,221313,2
03.10.200712,9713,2912,813,23
04.10.200713,2613,4213,1313,35
05.10.200713,4113,913,3713,63
08.10.200713,5513,8413,5213,63
09.10.200713,6713,8213,513,79
10.10.200713,8414,0613,6914,02
11.10.200714,114,2313,6213,8
12.10.200713,7114,1513,7113,94
15.10.200713,914,0613,8113,98
16.10.200713,914,2413,8413,96
17.10.200714,3714,4713,9814,11
18.10.200714,0214,7313,9514,55
19.10.200714,4914,513,6213,8
22.10.200713,613,913,513,75
23.10.200713,8313,8513,5213,73
24.10.200713,513,5812,913,12
25.10.200713,2213,2212,5512,75
26.10.200712,9413,0912,7612,89
29.10.200712,9813,1512,8612,88
30.10.200712,913,1512,913
31.10.200713,0813,1412,9513,08
01.11.200712,9913,0412,7512,8
02.11.200712,9613,2212,6813,17
05.11.200713,0613,5612,9613,42
06.11.200713,4513,813,3413,43
07.11.200713,1413,451313,01
08.11.200713,0413,3912,0512,51
09.11.200712,1812,6512,0812,37
12.11.200712,3212,4311,9211,95
13.11.200712,1112,4512,0112,4
14.11.200712,4512,5712,2212,28
15.11.200712,2412,9212,1612,7
16.11.200712,8913,2712,3512,64
19.11.200712,5412,6112,0312,07
20.11.200712,1712,2511,1811,28
21.11.200711,1511,510,5210,83
23.11.20071111,0210,610,78
26.11.200710,8310,9210,2110,27
27.11.200710,3510,369,810,15
28.11.200710,2410,4910,1510,35
29.11.200710,3410,391010,14
30.11.200710,2410,39,659,76
03.12.20079,829,99,629,66
04.12.20079,69,649,229,25
05.12.20079,279,498,838,91
06.12.20078,959,138,869,07
07.12.20079,089,088,799,05
10.12.20079,129,349,059,18
11.12.20079,269,539,049,07
12.12.20079,249,398,838,97
13.12.20078,919,018,428,84
14.12.20078,858,858,428,43
17.12.20078,48,427,937,95
18.12.20078,078,17,627,68
19.12.20077,78,047,547,98
20.12.20078,18,117,91077,97
21.12.20078,048,057,667,79
24.12.20077,787,887,687,77
26.12.20077,817,887,687,77
27.12.20077,747,787,517,53
28.12.20077,557,587,37,32
31.12.20077,267,67,267,5