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.
16:16:49
530.51 $
0.0000 (%0.00)
Önceki Kapanış: 546.72
Düşük₺540.05
Yüksek₺560.25
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AMD: Advanced Micro Devices, Inc. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 356,0591
KAPANIŞ 356,7844

En Düşük

DÜŞÜK 188,22

En Yüksek

YÜKSEK 584,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026218,9227,15218,9223,47
05.01.2026230,25234,02220,48221,08
06.01.2026222,71222,92211,25214,35
07.01.2026212,13212,13207,17210,02
08.01.2026210,9210,94203,33204,68
09.01.2026205,72207,3203,07203,17
12.01.2026201,18209,88199,8207,69
13.01.2026215,1223,11214,98220,97
14.01.2026217,54224,09215,11223,6
15.01.2026227,9238,35227,22227,92
16.01.2026234,3234,49228,86231,83
20.01.2026226,08239,5225,41231,92
21.01.2026235,99252,9235,78249,8
22.01.2026251,75256,08246,63253,73
23.01.2026261,18266,96256,25259,68
26.01.2026256,75258,29250,3251,31
27.01.2026252,16255,55247,96252,03
28.01.2026254,13257,4250,21252,74
29.01.2026254,66260,53240,91252,18
30.01.2026236,93245,24234,55236,73
02.02.2026235,77249,97235246,27
03.02.2026251,55252,65237,04242,11
04.02.2026215218,58199,15200,19
05.02.2026201,86204,04190,72192,5
06.02.2026197,13209,27196,43208,44
09.02.2026206,9217,6204,15216
10.02.2026215,14219,39213,13213,57
11.02.2026217,88219,65209,21213,58
12.02.2026215,83218,46205,14205,94
13.02.2026204,02210,05203,88207,32
17.02.2026202,15205,3194,83203,08
18.02.2026198,41203,2195200,12
19.02.2026200,11204,1198,29203,37
20.02.2026200,12204,87198,56200,15
23.02.2026198,09199,38194,15196,6
24.02.2026211,63216,71206,5213,84
25.02.2026214,82216,7210,33210,86
26.02.2026208,8209,79201,46203,68
27.02.2026200,11201,89197,74200,21
02.03.2026193,85198,74190198,62
03.03.2026191,46193,64188,22190,95
04.03.2026192,12202,44189,86202,07
05.03.2026197,77203,79194,88199,45
06.03.2026195,27200,24191,25192,43
09.03.2026189,36202,97189,02202,68
10.03.2026202,51206,59202,2203,23
11.03.2026205,11209,21203,63204,83
12.03.2026202,83203,62196,67197,74
13.03.2026198,11199,68192,27193,39
16.03.2026194,98200,17194,8196,58
17.03.2026196,68199,21195,26196,31
18.03.2026196202,86195,75199,46
19.03.2026195,03205,88192,83205,27
20.03.2026204,89206,3198,26201,33
23.03.2026206,4209,11201,71202,68
24.03.2026201,39206,43200,13205,37
25.03.2026211,51221,33211,51220,27
26.03.2026217,98221203,43203,77
27.03.2026201,77203,27197,69201,99
30.03.2026204,95208,43192,87196,04
31.03.2026198,05204196,41203,43
01.04.2026207,59213,83205,84210,21
02.04.2026204,05217,78200,62217,5
06.04.2026219,28226,31217,73220,18
07.04.2026218,26222,1215,38221,53
08.04.2026232,12234227,09231,82
09.04.2026233,01237,1230,91236,64
10.04.2026239249,58238,96245,04
13.04.2026245,03247,33242,03246,83
14.04.2026249,79255,46245,7255,07
15.04.2026254,96258,18251,85258,12
16.04.2026264,99279,34261,51278,26
17.04.2026281281,05274,14278,39
20.04.2026280,6287,61272274,95
21.04.2026277,33286,2276,62284,49
22.04.2026291,21304,25286,14303,46
23.04.2026302,01310,22299,76305,33
24.04.2026336,76352,99334,54347,81
27.04.2026346,32349,21328,81334,63
28.04.2026311,86327,5310323,21
29.04.2026326,58340,17318,86337,11
30.04.2026341,36354,96332,6354,49
01.05.2026351,87362,79349,25360,54
04.05.2026360,31361,85338,7341,54
05.05.2026351,51359,57344,88355,26
06.05.2026409,49430,6402,04421,39
07.05.2026417,07421,71401,08408,46
08.05.2026418,59456,29418,29455,19
11.05.2026460,55469,22450,88458,79
12.05.2026449,25458,8426,11448,29
13.05.2026457,04459,5432,65445,5
14.05.2026440,6453,31435,68449,7
15.05.2026433,34439423,36424,1
18.05.2026429,5438,8410,71420,99
19.05.2026412,6428,75393,36414,05
20.05.2026428,04449,39426,05447,58
21.05.2026441,99451,2431,6449,59
22.05.2026469,84481,41461,71467,51
26.05.2026484,74506,96480,23503,89
27.05.2026508510,21486,66495,54
28.05.2026499527,2493,52518,09
29.05.2026520,8522503,43516,1
01.06.2026500,16517,5486,8510,13
02.06.2026506,3522,49501,22521,54
03.06.2026533,75546,44524,3542,52
04.06.2026514,75532,19499,87523,2
05.06.2026499,53505,62463,95466,38
08.06.2026485494,97477,71490,33
09.06.2026502,75505437,23475,51
10.06.2026467,97477,45448,33452,4
11.06.2026461,6490,46458,02488,45
12.06.2026499,69521,71494511,57
15.06.2026535,75558,37530,5547,26
16.06.2026546,89548,95507,25507,29
17.06.2026529,66532,5507,3512,48
18.06.2026531,58539,69526,32537,37
22.06.2026545,5562,99535,71551,63
23.06.2026509,08528,49506,81519,85
24.06.2026520,82524,96503,5519,74
25.06.2026543,93550,88507532,57
26.06.2026519,79525,11502,61521,58
29.06.2026522,84542,19495,35539,49
30.06.2026545,57584,73545,57580,91
01.07.2026557,53564,09538,74540,88
02.07.2026538,16547,65506517,82
06.07.2026535,35572,5527552,05
07.07.2026515,91524,97503,11516,11
08.07.2026504,81522,98498,15517,41
09.07.2026537,27559,5535,2546,72
10.07.2026544,01560,25540,05557,89
13.07.2026537,5551,87526,92534,39
14.07.2026567,22574,2546,77548,13
15.07.2026556,02558,89509,57529,14
16.07.2026509,33518,74491,8500,94
17.07.2026476,88505,88460,21495,76
20.07.2026517522,44502,36503,57
21.07.2026526548,14522,6544,43
22.07.2026526,88561,47526,6552,33
23.07.2026544,74556,49525539,69
24.07.2026546,92549518521,95
27.07.2026527,51528476,93494,95
28.07.2026467472,75442,27454,62
29.07.2026452,68457,22424,03429,56
30.07.2026460498,2457,68485,39
31.07.2026510,28515,62475,76476,15
03.08.2026461,79490,95455,3484,64
04.08.2026504530,13502,2518,58
05.08.2026484,5502478,2482,05
06.08.2026471,75496,72469,5489,28
07.08.2026497,94498,99476,06483,36
10.08.2026477,09483,36469,29469,56
11.08.2026474,75475,99463,21474,32
12.08.2026488,32491,69480,88482,93
13.08.2026483497,99481483,01
14.08.2026487,6514,67483,2514,39
17.08.2026514,16517,35504,52506
18.08.2026487,56491,81474,98484,39
19.08.2026486,08487,01462,55466,42
20.08.2026465,67475,53460,27469,46
21.08.2026476,5477,36462,11473,25