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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 152,5272
KAPANIŞ 152,4951

En Düşük

DÜŞÜK 76,48

En Yüksek

YÜKSEK 267,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025122,29123,14119,44120,63
03.01.2025121,65125,56121,42125,37
06.01.2025129,07130,73127,36129,55
07.01.2025130,51131,71126,85127,33
08.01.2025124,51125,3120,12121,84
10.01.2025118,18118,71114,45116,04
13.01.2025115,28117,48114,41117,32
14.01.2025118118,66114,5116,09
15.01.2025117,55120,42117,46119,96
16.01.2025120,24121,09118,25118,44
17.01.2025120,78122,74120,55121,46
21.01.2025122,39123,75121,12122,28
22.01.2025123,08125,65121,91123,75
23.01.2025121,43123,71120,63123,04
24.01.2025124,55125,25122,23122,84
27.01.2025117,8118,08112,8115,01
28.01.2025115,18116,15112,95114,17
29.01.2025115,77118,52114,96117,35
30.01.2025118,53120,44117,09118,86
31.01.2025119,14119,57115,33115,95
03.02.2025113,88115,16112,98114,27
04.02.2025115,45119,85114,79119,5
05.02.2025107,61112,09106,5112,01
06.02.2025110,93112,56109,02110,16
07.02.2025109,13109,92106,79107,56
10.02.2025108,44111,4108,15110,48
11.02.2025108,98113,07108,94111,1
12.02.2025109,52111,84109,06111,72
13.02.2025112114,6110,4111,81
14.02.2025112,65114,63111,7113,1
18.02.2025114,05115,55113,45114,28
19.02.2025114,25116,11113,14114,69
20.02.2025115,01116,55113,11114,17
21.02.2025114,85115,76110,43110,84
24.02.2025111,49111,6107,98108,11
25.02.2025107,89108,64103,62103,96
26.02.2025104,95105,8103,99104,74
27.02.2025105,08105,7699,599,51
28.02.202599,56101,898,6999,86
03.03.2025101,52102,3497,0998,23
04.03.202596103,1895,89100,75
05.03.2025100,36101,8498,87101,67
06.03.202599,05101,0898,2798,85
07.03.202598,88100,6596,39100,31
10.03.202598,57101,2995,8396,63
11.03.202596,7998,1694,7396,76
12.03.202599,05101,7298,17100,79
13.03.202599,72100,0797,2798,11
14.03.202599,64101,2299,58100,97
17.03.2025102,6106,15102,6104,59
18.03.2025103,85104,55102,97103,51
19.03.2025104,42107,9101,96106,23
20.03.2025105,12108,26105,12107,14
21.03.2025105,33107,25104,33106,44
24.03.2025109,73114,85109,4113,85
25.03.2025113,27114,95112,71114,81
26.03.2025114,11115,9108,68110,19
27.03.2025106,11107,62105,55106,65
28.03.2025105,53106,51102,48103,22
31.03.2025100,24102,8298,8102,74
01.04.2025102,16102,83100,93102,78
02.04.2025101,52104,19100,76102,96
03.04.202597,7999,4593,6493,8
04.04.202590,191,0883,6785,76
07.04.202580,688977,7583,64
08.04.202586,1588,9376,4878,21
09.04.202579,2297,9178,8796,84
10.04.20259192,9585,0688,7
11.04.202590,5194,7690,593,4
14.04.202597,1197,3793,4594,5
15.04.202594,6696,8594,6295,29
16.04.202587,6190,4785,388,29
17.04.202588,8489,0386,5287,5
21.04.202586,0286,1483,7585,56
22.04.202586,1287,1785,1786,26
23.04.202591,8893,7490,1290,39
24.04.202591,5994,7590,3794,47
25.04.202593,2897,192,8596,65
28.04.202595,5897,4994,2796,39
29.04.202595,7697,1895,3396,06
30.04.202592,8197,5591,8797,35
01.05.202599,27100,196,4596,65
02.05.202598,499,8898,398,8
05.05.202599102,0598,76100,59
06.05.202598,41100,0797,4498,62
07.05.2025100,75103,4296,88100,36
08.05.2025101,92105,44101,56101,7
09.05.2025102,59103,54101,6102,84
12.05.2025110,42110,67106,98108,12
13.05.2025109,6113,13109112,46
14.05.2025119,83122,52116,59117,72
15.05.2025117,02117,5114,01114,99
16.05.2025118,07118,24116,01117,17
19.05.2025115,02115,53114,06114,74
20.05.2025114,35114,51112,08113,51
21.05.2025113,85116,1111,09112,06
22.05.2025111,9112,64110,61110,71
23.05.2025108,09111,02107,67110,31
27.05.2025113,18115,4112,27114,56
28.05.2025114,92114,95112,66112,86
29.05.2025115,49115,54112,13113,03
30.05.2025111,58112,11108,62110,73
02.06.2025111,06114,86111,01114,63
03.06.2025114,5117,68113,28117,31
04.06.2025117,41119,3115,73118,58
05.06.2025118,95119,24114,71115,69
06.06.2025117,69118,38115,88116,19
09.06.2025119,18122,37119,04121,73
10.06.2025121,11124,09120,8123,24
11.06.2025124,44124,47119,88121,14
12.06.2025120,62122,25118,03118,5
13.06.2025116,05117,88115,06116,16
16.06.2025118,64128,14117,78126,39
17.06.2025127,93130,7126,58127,1
18.06.2025128,01129,21125,77126,79
20.06.2025129132,81127,55128,24
23.06.2025130,47133,25126,82129,58
24.06.2025133,43138,79132,93138,43
25.06.2025140,94144,18139,46143,4
26.06.2025145,97146141,91143,68
27.06.2025144,18147,75141,63143,81
30.06.2025144146141,01141,9
01.07.2025138,77140,23135,12136,11
02.07.2025135,53139,78135,22138,52
03.07.2025139,11139,5137,32137,91
07.07.2025136,56137,44133,5134,8
08.07.2025137,32139,15135,91137,82
09.07.2025138,69140,65137,59138,41
10.07.2025143145,82141,85144,16
11.07.2025142,6147,4141,6146,42
14.07.2025145,09147,58141,9146,24
15.07.2025153,75158,68153,56155,61
16.07.2025155,31160,36152,85160,08
17.07.2025161,81161,96158,68160,41
18.07.2025159,59160,83155,81156,99
21.07.2025157,62160,34156,92157
22.07.2025156,2156,23149,34154,72
23.07.2025156,32159,45156158,65
24.07.2025159,12163,93158,36162,12
25.07.2025163,51167,18162,36166,47
28.07.2025169,08174,7168,67173,66
29.07.2025175,21182,31174,68177,44
30.07.2025175,61180,37173,8179,51
31.07.2025182,02182,5173176,31
01.08.2025170,16174,4166,82171,7
04.08.2025174,61177,86173,56176,78
05.08.2025177,57177,99171,8174,31
06.08.2025165,05166,18157,8163,12
07.08.2025166,84175,75166,7172,4
08.08.2025174,04176,48170,52172,76
11.08.2025170,04178,82169,38172,28
12.08.2025173,32175,16168,5174,95
13.08.2025179,91186,65179,38184,42
14.08.2025179,83185,44179,56180,95
15.08.2025180,06180,14176,25177,51
18.08.2025176,76178,8174,36176,14
19.08.2025173,1173,17166,1166,55
20.08.2025164,1166,65158,25165,2
21.08.2025165,86165,88162,26163,71
22.08.2025162,17168,53161,8167,76
25.08.2025165,55165,59161,72163,36
26.08.2025168,65169,77164,91166,62
27.08.2025166,04167,68164,65167,13
28.08.2025168,5170,99166,65168,58
29.08.2025166,81168,57161,9162,63
02.09.2025158,42162,39156,62162,32
03.09.2025161,81164,75160,58162,13
04.09.2025159,94162,05157,79161,79
05.09.2025157,12157,14150,18151,14
08.09.2025151,8152,64149,22151,41
09.09.2025151,99156,66151,93155,82
10.09.2025163,54164,53158159,54
11.09.2025158,62160,21154,99155,67
12.09.2025157160,41154,92158,57
15.09.2025160,01162,3157,6161,16
16.09.2025161,37161,95159,22160,46
17.09.2025159,28161,63155,76159,16
18.09.2025150,96158,77149,85157,92
19.09.2025157,38159,84155,9157,39
22.09.2025157,42162,68157,42159,79
23.09.2025160,52163,39159,21160,9
24.09.2025162,98165,1158,43160,88
25.09.2025157,14161,63154,78161,27
26.09.2025160,52162,11157,05159,46
29.09.2025160,12164,3159,9161,36
30.09.2025160,79162,28159,33161,79
01.10.2025160,93164,18160,49164,01
02.10.2025168,68171,06166,12169,73
03.10.2025170,68170,68163,14164,67
06.10.2025226,45226,71203,01203,71
07.10.2025214,85218,9209,28211,51
08.10.2025212,95235,87210,7235,56
09.10.2025236,3240,1229,53232,89
10.10.2025232,77234,22213,2214,9
13.10.2025220,2224,19214,9216,42
14.10.2025219,2224,98215,9218,09
15.10.2025222,71239,24220,76238,6
16.10.2025236,29241,2232,24234,56
17.10.2025233,26235,38227,91233,08
20.10.2025236,47242,88234,4240,56
21.10.2025239,39242,26234,02238,03
22.10.2025236,85240,13224,88230,23
23.10.2025230,16235,9228,54234,99
24.10.2025243,36253,39241,95252,92
27.10.2025257,88260,42249,8259,67
28.10.2025259,14264,58257258,01
29.10.2025264,19267,08257,4264,33
30.10.2025259,92263,88252,31254,84
31.10.2025259,6262,13253,41256,12
03.11.2025259,33260,91253,89259,65
04.11.2025250,35257,38247,39250,05
05.11.2025243,24259,65242,81256,33
06.11.2025253,47253,51235,74237,7
07.11.2025230,94235,87224,64233,54
10.11.2025242,14248,9240,5243,98
11.11.2025241,66248,46234,64237,52
12.11.2025253,13263,51250258,89
13.11.2025251,9259,63246,06247,96
14.11.2025240,11253,44235,08246,81
17.11.2025242,75248,77237,15240,52
18.11.2025236,78238224,71230,29
19.11.2025230,26235,28219,71223,55
20.11.2025232,7234,25204,53206,02
21.11.2025208,81208,83195203,78
24.11.2025207,16217,13205,85215,05
25.11.2025201,48206,58194,28206,13
26.11.2025210,05215,59207214,24
28.11.2025216,14218,3214,02217,53
01.12.2025213,88220,98213,5219,76
02.12.2025221,79225,98214,39215,24
03.12.2025216,26218,2211,77217,6
04.12.2025216,88219,12214,14215,98
05.12.2025217,17223,64216,24217,97
08.12.2025219,09223,71218,36221,11
09.12.2025221,04224,84217,91221,62
10.12.2025222222,61218,67221,42
11.12.2025217,81221,5210,19221,43
12.12.2025218,37222,49209,06210,78
15.12.2025212,28215,36206,58207,58
16.12.2025206,92210,22205,11209,17
17.12.2025210,04211,5197,53198,11
18.12.2025203,82206,36200,5201,06
19.12.2025204,6215,18204,2213,43
22.12.2025220220,17213,31214,95
23.12.2025212,86217,03212,28214,9
24.12.2025214,98216,54213,97215,04
26.12.2025215,43216,83213,03214,99
29.12.2025211,58216,05209,24215,61
30.12.2025215,87216,82214,33215,34
31.12.2025215,82217,64213,8214,16