INTC
Intel Corporation
23:00:01
133.99 $
0.0000 (%0.00)
Önceki Kapanış: 121.1
Düşük₺127.9
Yüksek₺135.48
INTC: Intel Corporation Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,1481
KAPANIŞ 29,162
En Düşük
DÜŞÜK 18,96
En Yüksek
YÜKSEK 38,59
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2001 | 30,69 | 31,88 | 30,25 | 31,06 |
| 03.01.2001 | 30,13 | 34,63 | 30,13 | 34,23 |
| 04.01.2001 | 34 | 35,38 | 32,69 | 33,8 |
| 05.01.2001 | 34,06 | 34,63 | 31,75 | 32,06 |
| 08.01.2001 | 31,5 | 32,31 | 30,63 | 31,94 |
| 09.01.2001 | 32,53 | 32,94 | 31,88 | 32,25 |
| 10.01.2001 | 31,63 | 33,38 | 31,13 | 33 |
| 11.01.2001 | 32,38 | 34,25 | 32 | 33,38 |
| 12.01.2001 | 33,56 | 33,81 | 31,81 | 32,13 |
| 16.01.2001 | 32,19 | 32,38 | 31 | 31,38 |
| 17.01.2001 | 33 | 33,06 | 30,13 | 30,5 |
| 18.01.2001 | 30,94 | 32,31 | 30 | 32,19 |
| 19.01.2001 | 33,38 | 34,63 | 32,31 | 33,56 |
| 22.01.2001 | 32,69 | 33,88 | 32,5 | 33,38 |
| 23.01.2001 | 33,44 | 35,89 | 32,75 | 35,38 |
| 24.01.2001 | 35,69 | 37,06 | 35,19 | 36,25 |
| 25.01.2001 | 35,81 | 36,06 | 34,31 | 34,5 |
| 26.01.2001 | 34,13 | 36,06 | 33,75 | 35,88 |
| 29.01.2001 | 35,25 | 37,38 | 34,75 | 37,06 |
| 30.01.2001 | 37,38 | 38,19 | 36,81 | 37 |
| 31.01.2001 | 37,31 | 38,59 | 36,5 | 37 |
| 01.02.2001 | 37,06 | 37,94 | 36,5 | 37,81 |
| 02.02.2001 | 37,67 | 38,23 | 35,5 | 35,69 |
| 05.02.2001 | 35,06 | 35,31 | 33,63 | 34,69 |
| 06.02.2001 | 34,56 | 35,94 | 34,48 | 35,44 |
| 07.02.2001 | 35 | 36,06 | 33,88 | 34,94 |
| 08.02.2001 | 35,38 | 36,13 | 34,56 | 34,63 |
| 09.02.2001 | 34,31 | 35,56 | 33,44 | 33,5 |
| 12.02.2001 | 33,69 | 35,19 | 33,63 | 34,56 |
| 13.02.2001 | 34,13 | 35,25 | 32,38 | 32,44 |
| 14.02.2001 | 32,56 | 34,55 | 31,94 | 34,13 |
| 15.02.2001 | 35,44 | 36,5 | 35,13 | 35,81 |
| 16.02.2001 | 34,75 | 35,31 | 33,63 | 34,38 |
| 20.02.2001 | 34,06 | 34,13 | 31,38 | 31,44 |
| 21.02.2001 | 31 | 32,75 | 30,5 | 30,75 |
| 22.02.2001 | 30,94 | 31,69 | 29,63 | 30 |
| 23.02.2001 | 30,38 | 30,75 | 28,5 | 29,94 |
| 26.02.2001 | 30,56 | 30,7 | 28,44 | 29,5 |
| 27.02.2001 | 29,5 | 30,88 | 29 | 29 |
| 28.02.2001 | 29,38 | 30,19 | 28 | 28,56 |
| 01.03.2001 | 28,25 | 29,25 | 27,06 | 29,13 |
| 02.03.2001 | 28,5 | 31,13 | 28,25 | 29,31 |
| 05.03.2001 | 29,88 | 30,75 | 29,5 | 30,38 |
| 06.03.2001 | 31,63 | 32,88 | 31,44 | 31,5 |
| 07.03.2001 | 32,75 | 33,69 | 32,5 | 32,94 |
| 08.03.2001 | 32,94 | 33,69 | 32,69 | 33,25 |
| 09.03.2001 | 30,19 | 30,59 | 29 | 29,44 |
| 12.03.2001 | 28,5 | 29,38 | 27,56 | 27,75 |
| 13.03.2001 | 28,25 | 29,63 | 27,75 | 29,38 |
| 14.03.2001 | 28,38 | 29,88 | 28 | 29,06 |
| 15.03.2001 | 29,75 | 29,94 | 28,44 | 28,5 |
| 16.03.2001 | 28,44 | 28,92 | 27,69 | 27,88 |
| 19.03.2001 | 27,5 | 27,75 | 25,38 | 27,06 |
| 20.03.2001 | 27,38 | 27,44 | 24,56 | 24,63 |
| 21.03.2001 | 24,75 | 26,75 | 24,63 | 25,56 |
| 22.03.2001 | 26,13 | 28,81 | 26 | 28,69 |
| 23.03.2001 | 29,69 | 29,75 | 27,69 | 28,81 |
| 26.03.2001 | 29,5 | 29,56 | 27,88 | 28,31 |
| 27.03.2001 | 28,38 | 29,7 | 28,06 | 29,38 |
| 28.03.2001 | 28,69 | 29,31 | 26,81 | 26,94 |
| 29.03.2001 | 26,88 | 27,56 | 25,75 | 26,56 |
| 30.03.2001 | 26,63 | 26,75 | 25,31 | 26,31 |
| 02.04.2001 | 26,06 | 26,88 | 25,06 | 25,8 |
| 03.04.2001 | 25,31 | 26,38 | 24,84 | 25 |
| 04.04.2001 | 24,69 | 25,09 | 22,44 | 22,63 |
| 05.04.2001 | 24,25 | 25,81 | 24,09 | 25,63 |
| 06.04.2001 | 25,06 | 25,23 | 23 | 23,63 |
| 09.04.2001 | 23,69 | 24,2 | 22,25 | 23,2 |
| 10.04.2001 | 23,48 | 25,11 | 23,35 | 24,77 |
| 11.04.2001 | 27,9 | 28,29 | 27,17 | 27,52 |
| 12.04.2001 | 27,46 | 28,51 | 26,31 | 28,12 |
| 16.04.2001 | 26,77 | 27 | 25,53 | 26,3 |
| 17.04.2001 | 25,25 | 26,73 | 25,18 | 26,04 |
| 18.04.2001 | 29,22 | 32,19 | 28,6 | 31,28 |
| 19.04.2001 | 30,79 | 32,52 | 30,45 | 32,49 |
| 20.04.2001 | 31,97 | 32,57 | 31,26 | 32,43 |
| 23.04.2001 | 31,07 | 31,3 | 29,65 | 30,32 |
| 24.04.2001 | 29,94 | 31,04 | 28,9 | 29,14 |
| 25.04.2001 | 29 | 29,36 | 27,5 | 29,03 |
| 26.04.2001 | 30,23 | 30,36 | 28,6 | 28,64 |
| 27.04.2001 | 29,6 | 30,23 | 29,05 | 30,18 |
| 30.04.2001 | 30,85 | 31,65 | 30,53 | 30,91 |
| 01.05.2001 | 30,77 | 31,41 | 30,12 | 31,18 |
| 02.05.2001 | 31,89 | 32,5 | 31,2 | 31,94 |
| 03.05.2001 | 31,14 | 31,2 | 30,11 | 30,4 |
| 04.05.2001 | 29,9 | 31,05 | 29,3 | 30,88 |
| 07.05.2001 | 31,05 | 31,68 | 30,34 | 31,16 |
| 08.05.2001 | 31,49 | 31,8 | 30,9 | 31,48 |
| 09.05.2001 | 30,99 | 30,99 | 29,3 | 29,93 |
| 10.05.2001 | 30,48 | 30,55 | 28,9 | 29,01 |
| 11.05.2001 | 29,03 | 29,24 | 27,79 | 27,94 |
| 14.05.2001 | 28,05 | 28,15 | 26,71 | 27,41 |
| 15.05.2001 | 27,62 | 28,1 | 26,93 | 27,2 |
| 16.05.2001 | 27 | 28,5 | 26,5 | 28,36 |
| 17.05.2001 | 28,78 | 29,19 | 28 | 28,6 |
| 18.05.2001 | 28,53 | 29,14 | 27,99 | 28,76 |
| 21.05.2001 | 28,37 | 30,01 | 28,19 | 29,9 |
| 22.05.2001 | 30,19 | 30,43 | 29,4 | 29,53 |
| 23.05.2001 | 29,37 | 30,25 | 28,56 | 28,8 |
| 24.05.2001 | 28,84 | 29,4 | 28,12 | 29,21 |
| 25.05.2001 | 29,44 | 29,56 | 28,68 | 29,1 |
| 29.05.2001 | 28,96 | 29,02 | 27,78 | 27,85 |
| 30.05.2001 | 27,34 | 27,7 | 26,4 | 26,6 |
| 31.05.2001 | 27,03 | 27,58 | 26,84 | 27,01 |
| 01.06.2001 | 27,26 | 29,07 | 27,19 | 28,74 |
| 04.06.2001 | 29,12 | 29,2 | 28,06 | 28,5 |
| 05.06.2001 | 28,86 | 29,95 | 28,85 | 29,73 |
| 06.06.2001 | 29,45 | 30,69 | 29,05 | 29,82 |
| 07.06.2001 | 29,72 | 31,23 | 29,67 | 31,14 |
| 08.06.2001 | 31,89 | 32 | 30 | 30,67 |
| 11.06.2001 | 30,17 | 30,51 | 29,42 | 30,33 |
| 12.06.2001 | 29,7 | 30,21 | 29 | 30,13 |
| 13.06.2001 | 29,88 | 30,13 | 29 | 29,06 |
| 14.06.2001 | 28,56 | 29,1 | 27,56 | 27,61 |
| 15.06.2001 | 27,34 | 28,3 | 27,11 | 27,68 |
| 18.06.2001 | 27,87 | 28,54 | 27,44 | 27,55 |
| 19.06.2001 | 28,53 | 28,79 | 26,15 | 26,67 |
| 20.06.2001 | 26,31 | 27,66 | 26,26 | 27,49 |
| 21.06.2001 | 27,35 | 28,09 | 26,95 | 27,27 |
| 22.06.2001 | 27,47 | 28,3 | 27,27 | 27,51 |
| 25.06.2001 | 28 | 28,69 | 27,47 | 28,58 |
| 26.06.2001 | 28,09 | 29,07 | 28,03 | 28,97 |
| 27.06.2001 | 29 | 29,21 | 28,35 | 28,65 |
| 28.06.2001 | 29,23 | 30,5 | 29,2 | 29,64 |
| 29.06.2001 | 29,81 | 30,77 | 28,75 | 29,25 |
| 02.07.2001 | 29,58 | 30,54 | 29,16 | 30,06 |
| 03.07.2001 | 29,94 | 30,69 | 29,65 | 30,46 |
| 05.07.2001 | 30,08 | 31 | 29,8 | 29,84 |
| 06.07.2001 | 29,14 | 29,85 | 28,3 | 28,43 |
| 09.07.2001 | 28,53 | 29,43 | 28,11 | 28,9 |
| 10.07.2001 | 29,23 | 29,4 | 27,46 | 27,79 |
| 11.07.2001 | 27,65 | 28,5 | 27 | 28,06 |
| 12.07.2001 | 29,35 | 30,19 | 29,05 | 30,1 |
| 13.07.2001 | 30,01 | 30,38 | 29,25 | 30,19 |
| 16.07.2001 | 30,03 | 30,75 | 28,77 | 29,13 |
| 17.07.2001 | 28,57 | 30 | 28,08 | 29,9 |
| 18.07.2001 | 28,87 | 30,15 | 28,52 | 28,89 |
| 19.07.2001 | 29,59 | 30,22 | 29,43 | 29,96 |
| 20.07.2001 | 29,41 | 30,03 | 28,93 | 29,93 |
| 23.07.2001 | 29,97 | 30,23 | 28,91 | 29 |
| 24.07.2001 | 28,71 | 29,59 | 28,43 | 28,88 |
| 25.07.2001 | 28,97 | 29,48 | 28,19 | 29,42 |
| 26.07.2001 | 29,1 | 29,9 | 28,8 | 29,78 |
| 27.07.2001 | 29,61 | 29,85 | 29,01 | 29,22 |
| 30.07.2001 | 29,51 | 29,74 | 28,8 | 29,04 |
| 31.07.2001 | 29,16 | 30,42 | 29,03 | 29,81 |
| 01.08.2001 | 30,62 | 30,98 | 30,28 | 30,75 |
| 02.08.2001 | 31,41 | 32,23 | 31,33 | 32,11 |
| 03.08.2001 | 32,05 | 32,08 | 31,25 | 31,68 |
| 06.08.2001 | 30,43 | 30,68 | 30,04 | 30,28 |
| 07.08.2001 | 29,95 | 31 | 29,77 | 30,62 |
| 08.08.2001 | 30,39 | 31,19 | 29,39 | 29,61 |
| 09.08.2001 | 29,5 | 30,03 | 29,18 | 29,65 |
| 10.08.2001 | 29,52 | 30,19 | 28,99 | 29,95 |
| 13.08.2001 | 30,67 | 30,72 | 30,08 | 30,56 |
| 14.08.2001 | 30,71 | 30,85 | 30,24 | 30,35 |
| 15.08.2001 | 30,28 | 30,75 | 29,7 | 29,78 |
| 16.08.2001 | 29,41 | 30,18 | 29,08 | 30,16 |
| 17.08.2001 | 29,17 | 29,38 | 27,79 | 28,07 |
| 20.08.2001 | 28,07 | 28,68 | 27,9 | 28,2 |
| 21.08.2001 | 28,33 | 28,51 | 27,05 | 27,07 |
| 22.08.2001 | 27,59 | 28 | 27 | 27,96 |
| 23.08.2001 | 27,89 | 28,37 | 27,62 | 27,67 |
| 24.08.2001 | 28,05 | 29,14 | 27,85 | 29,08 |
| 27.08.2001 | 29,02 | 29,9 | 28,6 | 29,15 |
| 28.08.2001 | 29,22 | 29,66 | 28,43 | 28,51 |
| 29.08.2001 | 28,86 | 28,92 | 27,74 | 28,1 |
| 30.08.2001 | 27,5 | 27,83 | 26,88 | 27,13 |
| 31.08.2001 | 27,02 | 28,13 | 27,01 | 27,96 |
| 04.09.2001 | 27,56 | 28,09 | 26,85 | 26,85 |
| 05.09.2001 | 26,94 | 27,69 | 26,34 | 27,47 |
| 06.09.2001 | 26,76 | 27,63 | 25,8 | 26,1 |
| 07.09.2001 | 26,16 | 26,98 | 25,73 | 25,89 |
| 10.09.2001 | 25,53 | 26,33 | 25,46 | 26,07 |
| 17.09.2001 | 24,26 | 25 | 23,5 | 23,59 |
| 18.09.2001 | 23,88 | 24,48 | 23,2 | 23,47 |
| 19.09.2001 | 23,56 | 23,69 | 20,84 | 22,28 |
| 20.09.2001 | 21,46 | 22,27 | 20,5 | 20,67 |
| 21.09.2001 | 19,01 | 20,75 | 18,96 | 19,3 |
| 24.09.2001 | 20 | 21,72 | 19,5 | 21,31 |
| 25.09.2001 | 21,56 | 21,96 | 20,8 | 21,68 |
| 26.09.2001 | 21,79 | 21,85 | 20,72 | 20,9 |
| 27.09.2001 | 20,91 | 21,36 | 19,57 | 20,55 |
| 28.09.2001 | 20,74 | 20,98 | 20,1 | 20,44 |
| 01.10.2001 | 20,21 | 20,28 | 19,7 | 20,01 |
| 02.10.2001 | 20 | 20,08 | 19,37 | 19,54 |
| 03.10.2001 | 19,3 | 21,65 | 19,08 | 21,23 |
| 04.10.2001 | 21,73 | 22,58 | 21 | 21,55 |
| 05.10.2001 | 21,51 | 22,05 | 20,55 | 21,96 |
| 08.10.2001 | 21,38 | 22,52 | 21,27 | 22,24 |
| 09.10.2001 | 22,04 | 22,23 | 21,1 | 21,45 |
| 10.10.2001 | 21,43 | 23,2 | 21,37 | 23,06 |
| 11.10.2001 | 23,39 | 24,68 | 23,35 | 24,51 |
| 12.10.2001 | 24,31 | 25,13 | 24,11 | 25,02 |
| 15.10.2001 | 24,49 | 24,52 | 23,63 | 24,38 |
| 16.10.2001 | 24,53 | 25,1 | 24,17 | 24,96 |
| 17.10.2001 | 26,14 | 26,23 | 24,5 | 24,57 |
| 18.10.2001 | 24,6 | 24,75 | 23,7 | 24,05 |
| 19.10.2001 | 23,99 | 24,56 | 23,61 | 24,15 |
| 22.10.2001 | 24,12 | 25,37 | 23,76 | 25,3 |
| 23.10.2001 | 25,42 | 26 | 24,89 | 25 |
| 24.10.2001 | 25,19 | 25,93 | 24,93 | 25,48 |
| 25.10.2001 | 25 | 26,22 | 24,31 | 26,1 |
| 26.10.2001 | 26,01 | 26,5 | 25,55 | 25,86 |
| 29.10.2001 | 25,6 | 25,89 | 24,17 | 24,18 |
| 30.10.2001 | 23,77 | 24,51 | 23,24 | 23,54 |
| 31.10.2001 | 23,93 | 25,29 | 23,44 | 24,42 |
| 01.11.2001 | 24,53 | 25,97 | 24,25 | 25,94 |
| 02.11.2001 | 25,95 | 26,73 | 25,5 | 26,3 |
| 05.11.2001 | 26,75 | 27,28 | 26,65 | 26,96 |
| 06.11.2001 | 26,79 | 28,28 | 26,7 | 28,25 |
| 07.11.2001 | 27,91 | 29,08 | 27,75 | 28,29 |
| 08.11.2001 | 28,87 | 29,52 | 27,93 | 28,28 |
| 09.11.2001 | 28,18 | 28,3 | 27,6 | 27,88 |
| 12.11.2001 | 27,61 | 28,77 | 26,77 | 28,38 |
| 13.11.2001 | 29,06 | 30,06 | 28,95 | 30,05 |
| 14.11.2001 | 30,47 | 31,59 | 29,9 | 31,32 |
| 15.11.2001 | 30,82 | 31,48 | 30,46 | 30,78 |
| 16.11.2001 | 30,63 | 30,95 | 30,15 | 30,63 |
| 19.11.2001 | 30,81 | 31,3 | 29,91 | 30,99 |
| 20.11.2001 | 30,71 | 30,79 | 29,83 | 29,95 |
| 21.11.2001 | 29,54 | 30,84 | 29,48 | 30,81 |
| 23.11.2001 | 30,58 | 31,25 | 30,32 | 31,06 |
| 26.11.2001 | 31,43 | 32,12 | 31,31 | 31,87 |
| 27.11.2001 | 31,51 | 32,99 | 30,9 | 32,31 |
| 28.11.2001 | 31,92 | 32,55 | 31,61 | 31,76 |
| 29.11.2001 | 31,99 | 32,42 | 31,16 | 32,32 |
| 30.11.2001 | 32,23 | 32,91 | 31,69 | 32,66 |
| 03.12.2001 | 32,29 | 32,88 | 31,97 | 32,04 |
| 04.12.2001 | 32,2 | 32,9 | 31,84 | 32,86 |
| 05.12.2001 | 33,06 | 34,85 | 33,04 | 34,61 |
| 06.12.2001 | 34,5 | 34,78 | 33,75 | 34,16 |
| 07.12.2001 | 34,16 | 34,5 | 32,75 | 33,24 |
| 10.12.2001 | 32,89 | 33,62 | 32,85 | 32,95 |
| 11.12.2001 | 33,35 | 34,14 | 33,05 | 33,19 |
| 12.12.2001 | 33,29 | 34,14 | 33,11 | 34,08 |
| 13.12.2001 | 33,28 | 33,72 | 32,5 | 32,57 |
| 14.12.2001 | 32,59 | 33,78 | 32,27 | 33,27 |
| 17.12.2001 | 33,1 | 34,09 | 33 | 33,97 |
| 18.12.2001 | 34,15 | 34,4 | 33,36 | 33,81 |
| 19.12.2001 | 33,33 | 33,96 | 33,04 | 33,05 |
| 20.12.2001 | 32,86 | 33,2 | 31,83 | 31,98 |
| 21.12.2001 | 32,22 | 32,74 | 31,97 | 32,41 |
| 24.12.2001 | 32,16 | 32,4 | 32 | 32,02 |
| 26.12.2001 | 32,05 | 33,12 | 32,02 | 32,29 |
| 27.12.2001 | 32,41 | 32,98 | 32,36 | 32,67 |
| 28.12.2001 | 32,94 | 33,31 | 32,12 | 32,24 |
| 31.12.2001 | 32,15 | 32,41 | 31,41 | 31,45 |