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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 91,1106
KAPANIŞ 90,8876

En Düşük

DÜŞÜK 54,57

En Yüksek

YÜKSEK 152,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022145,135151,65145,02150,24
04.01.2022151,01152,42140,7144,42
05.01.2022142,815143,76135,29136,15
06.01.2022136,19138131,77136,23
07.01.2022136,28137,44131,13132
10.01.2022129,08132,42125,03132
11.01.2022133,45138,99131,59137,31
12.01.2022138,585140,57135,77137,47
13.01.2022139,44141,25131,81132,74
14.01.2022131,68137131,43136,88
18.01.2022134,5136,3893131,59131,93
19.01.2022133,55134,57128,02128,27
20.01.2022126,04128,51121,41121,89
21.01.2022120,14125,02118,39118,81
24.01.2022115,4116,77107,5116,53
25.01.2022114,1114,82109,86111,13
26.01.2022114,55117,16108,63110,71
27.01.2022111,96112,75101,94102,6
28.01.2022101,55105,499,35105,24
31.01.2022107,93114,31106,9114,25
01.02.2022116,75117,26112,73116,78
02.02.2022129,89130,06120,64122,76
03.02.2022120,32125,37118,816120,08
04.02.2022120,34124,96118,58123,6
07.02.2022123,56127,63122,785123,67
08.02.2022122,38128,705122,05128,23
09.02.2022129,6132,96127,65132,85
10.02.2022128,84131,7589124,61125,77
11.02.2022126,14127,1699111,81113,18
14.02.2022115,51118,37113,46114,27
15.02.2022117,19121,88114,36121,47
16.02.2022119,05119,54114,22117,69
17.02.2022116,26116,98112,26112,37
18.02.2022113,9115,635109,89113,83
22.02.2022115,27119,2113,61115,65
23.02.2022117,4118,65109,04109,76
24.02.2022104,56116,96104,26116,61
25.02.2022117,16121,23116,0421121,06
28.02.2022120,31124,61119,2123,34
01.03.2022122,33122,43112,8113,83
02.03.2022115,47119,48113,31118,28
03.03.2022118,13118,26111,05111,98
04.03.2022112113106,81108,41
07.03.2022108,53109,53102,82102,95
08.03.2022102,81109,9100,08105,53
09.03.2022108,41111,71106,85111,05
10.03.2022108,89109,07103,07106,46
11.03.2022108,13108,19104,08104,29
14.03.2022102,99105,2397101,04102,25
15.03.2022102,66109,69101,79109,33
16.03.2022111,6115,42109,89115,37
17.03.2022112,14114,27109,71111,69
18.03.2022111,28114,93110,55113,46
21.03.2022113,73117,57112,54115,92
22.03.2022115,43117,95113,81114,78
23.03.2022114,29117,55112,21113,92
24.03.2022114,96120,55113,71120,53
25.03.2022119,915121,4117,2533119,67
28.03.2022117,7120,41116,71120,24
29.03.2022122,28123,71119,59123,23
30.03.2022123,04125,67118,59119,22
31.03.2022116,31116,38109,02109,34
01.04.2022110,48111,42106,102108,19
04.04.2022109,97110,9391107,03110,53
05.04.2022109,685110,48106,05106,82
06.04.2022104,45105,744101,7106103,67
07.04.2022103,92105,24100,91103,72
08.04.2022102,51102,99100,4205101
11.04.202298,698,6795,9497,37
12.04.202298,7899,5994,695,1
13.04.202295,398,3394,7197,74
14.04.202298,3798,3992,9293,06
18.04.202292,0395,1691,6493,89
19.04.202293,38597,0792,8496,93
20.04.202297,8497,9193,294,02
21.04.202295,1696,2389,2489,85
22.04.202290,0391,4687,93588,14
25.04.202289,8691,3788,6190,69
26.04.202289,7490,1285,0885,16
27.04.202284,2587,984,0284,91
28.04.202286,6790,5884,7889,64
29.04.202288,0591,7985,3885,52
02.05.202285,65590,3785,320189,84
03.05.202289,8592,2189,0191,13
04.05.202298,1899,6991,799,42
05.05.202297,6597,8492,1793,87
06.05.202294,3498,1892,6595,34
09.05.202292,86593,7485,3886,36
10.05.202289,1890,772185,4188,73
11.05.202287,8493,4686,5387,92
12.05.202286,688,5583,2787,06
13.05.202288,396,5788,2295,12
16.05.202293,8698,16993,080194,24
17.05.202297,88103,297,54102,47
18.05.2022100104,2295,7196,28
19.05.202296,69100,6995,0996,67
20.05.202298,38598,6488,2693,5
23.05.202291,6695,1990,9295,07
24.05.202292,5493,4289,6291,16
25.05.202290,42593,8989,5292,65
26.05.202291,34100,3390,7498,75
27.05.2022100,14102,499,38102,26
31.05.2022102,43104,55100,04101,86
01.06.2022102,13103,5799,55101,22
02.06.2022100,78109,5100,78108,59
03.06.2022105,8109,39104,65106,3
06.06.2022108,27109,57104,225105,65
07.06.2022104,24106,24102,61105,28
08.06.2022104,57105,848100,41101,9
09.06.2022101,57103,9498,7498,8
10.06.202298,8299,92894,2594,82
13.06.202291,2692,0386,6486,99
14.06.202287,4188,385,820186,99
15.06.202287,990,8686,1989,3
16.06.202286,6386,7380,6482,05
17.06.202282,1982,9479,4381,57
21.06.202284,1785,8182,683,79
22.06.202284,486,37583,300183,75
23.06.202284,31584,4180,225182,43
24.06.202283,5687,5383,080187,08
27.06.202287,35588,2285,2586,16
28.06.202285,7186,7380,4380,78
29.06.202279,5579,7576,5177,99
30.06.202277,7378,9175,4876,47
01.07.202275,18575,4572,6973,67
05.07.202271,9875,2171,675,2
06.07.202275,1776,2873,5575,35
07.07.202277,19579,9976,979,3
08.07.202278,3180,4777,479,35
11.07.202277,84578,2975,841776,95
12.07.202276,9877,4474,4376,36
13.07.202274,9479,1174,4877,52
14.07.202278,2379,257678,6
15.07.202279,3681,277,981,11
18.07.202282,2184,4780,9481,43
19.07.202282,7686,4182,1985,88
20.07.202285,3989,919885,0889,43
21.07.202289,691,5888,2291,09
22.07.202290,290,6987,0488,1
25.07.202286,5787,685,1287,54
26.07.20228787,74984,7185,25
27.07.202286,9490,6286,2989,82
28.07.202290,41592,2288,590991,67
29.07.202290,794,8190,5694,47
01.08.202295,5998,3993,9696,78
02.08.202295,71100,91595,3699,29
03.08.202294,8398,769393,6298,09
04.08.202297,5104,5997,26103,91
05.08.2022101,05103,86100,98102,31
08.08.2022100,06101,897,99100,07
09.08.202297,9598,046193,6795,54
10.08.202298,4599,3595,6199,05
11.08.202299,93102,379898,12
12.08.202299,2101,498,48100,83
15.08.2022100,505101,8599,8002101,01
16.08.2022100,84101,4598,3201100,2
17.08.202299,2699,6496,72598,27
18.08.202297,74101,0796,7342100,44
19.08.202298,6799,24594,5995,95
22.08.202294,495,0292,3692,84
23.08.202292,3994,4492,1192,49
24.08.202292,2193,3890,992,73
25.08.202293,1497,5793,1497,18
26.08.202296,2997,599991,1291,18
29.08.202290,0591,1988,2688,49
30.08.202290,05590,1585,3486,94
31.08.202286,2886,7283,7284,87
01.09.202282,34582,75578,5282,33
02.09.202283,31583,6579,80580,24
06.09.202280,4180,8978,372478,72
07.09.202279,2480,2577,7479,61
08.09.202280,0383,4579,2482,78
09.09.202284,0385,6883,8485,45
12.09.202284,8985,348883,4684,64
13.09.202280,95581,4776,877,03
14.09.202277,178,0875,8777,45
15.09.202276,6477,9774,90576,66
16.09.202275,6276,8274,6876,51
19.09.202275,3977,3475,3576,77
20.09.202276,0876,5874,731275,25
21.09.202275,43578,4174,4574,48
22.09.202273,8974,2969,1769,5
23.09.20226869,080166,821667,96
26.09.202267,8768,7466,2566,3
27.09.202267,968,786667,17
28.09.202267,1168,797966,5668,36
29.09.202267,1567,262,830164,14
30.09.202263,61565,9163,3463,36
03.10.202264,4666,9163,3966,11
04.10.202268,2769,1867,3367,9
05.10.202266,5968,6964,51567,94
06.10.202267,8270,2967,66167,85
07.10.202264,010164,0358,2258,44
10.10.202257,3158,7956,357,81
11.10.202257,2158,91556,0557,63
12.10.202257,4558,3256,3257,85
13.10.202255,5260,1454,5758,94
14.10.202259,659,9455,83555,94
17.10.202257,3558,5157,157,96
18.10.202259,9160,4956,457,92
19.10.202257,32559,037656,5757,23
20.10.202257,4760,257,457,77
21.10.202257,21558,9155,7158,82
24.10.202258,575956,6658,7
25.10.202258,76561,97558,6961,47
26.10.202259,6961,7759,1559,73
27.10.202261,662,7258,5158,6
28.10.202259,162,3558,9262,01
31.10.202260,7561,8659,52560,06
01.11.202261,48561,9959,42559,66
02.11.202262,999963,9358,5758,63
03.11.202258,1162,2858,0360,11
04.11.202262,56360,5362,19
07.11.202262,9363,5361,463,08
08.11.202264,0964,9662,367863,85
09.11.202262,2863,0559,859,92
10.11.202264,368,863,6268,47
11.11.202269,5873,3268,2972,37
14.11.202275,2275,2572,6773,53
15.11.202277,2679,1675,3976,37
16.11.202273,65574,826871,92572,7
17.11.202270,5674,3870,1673,9
18.11.202275,0775,349972,1873,57
21.11.202272,2172,9871,5772,46
22.11.202272,7275,3372,109175,25
23.11.202275,4978,2275,376,4
25.11.202275,6776,039374,749575,14
28.11.202273,8175,469972,5773,19
29.11.202273,6274,489972,7873,39
30.11.202273,3877,772,813177,63
01.12.202278,3179,2376,4477,48
02.12.202275,0576,2873,6574,98
05.12.202274,5475,1772,8273,62
06.12.202273,0873,391169,470,27
07.12.202269,5371,3769,2870,14
08.12.202270,1471,2256970,47
09.12.202269,4970,6768,5268,59
12.12.202268,5470,6767,5370,67
13.12.202274,8775,2170,6671,65
14.12.202270,937268,3268,93
15.12.202267,60468,2166,1266,53
16.12.202266,2567,1964,865,41
19.12.202265,1265,5963,7164,59
20.12.202263,7666,0663,5265,05
21.12.202265,4367,84565,2167,68
22.12.202266,0866,3162,260163,86
23.12.202263,1164,6662,7264,52
27.12.202263,8764,2862,9763,27
28.12.202262,5463,5461,9662,57
29.12.202263,63565,1863,0664,82
30.12.202263,7764,8263,143764,77