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
Intel Corporation logosu
INTC
Intel Corporation
23:00:01
133.99 $
0.0000 (%0.00)
Önceki Kapanış: 121.1
Düşük₺127.9
Yüksek₺135.48
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

INTC: Intel Corporation Arşiv

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,9741
KAPANIŞ 19,9608

En Düşük

DÜŞÜK 12,06

En Yüksek

YÜKSEK 26,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200826,2826,3424,9525,35
03.01.200825,3725,424,3824,67
04.01.200823,4623,622,3522,67
07.01.200822,823,0322,3622,88
08.01.200822,9223,1322,2322,26
09.01.200822,422,8722,2622,75
10.01.200822,5722,722,222,54
11.01.200822,2522,3621,7721,99
14.01.200822,8923,222,4123,08
15.01.20082323,222,5122,69
16.01.200820,0320,3919,719,88
17.01.200820,0220,0519,2119,33
18.01.200819,3919,6518,9519
22.01.200818,21918,0518,63
23.01.200818,3320,2118,2419,98
24.01.200820,1520,7420,0720,69
25.01.200821,2721,282020
28.01.200819,8820,319,6220,29
29.01.200820,4420,6120,2520,5
30.01.200820,3621,2220,2920,69
31.01.200820,4421,3420,3621,1
01.02.200821,421,8221,2221,77
04.02.200821,7421,7521,1621,2
05.02.200820,6920,8720,120,12
06.02.200820,1420,4319,919,92
07.02.200819,6620,3619,520,05
08.02.200819,9620,3319,9520,27
11.02.200820,420,8220,1520,68
12.02.200820,720,9920,5620,9
13.02.200821,0621,2820,8621,21
14.02.200820,9620,9920,4620,46
15.02.200820,3120,5419,9820,11
19.02.200820,420,6820,0520,16
20.02.200820,1820,5120,1620,38
21.02.200820,6120,9920,1320,3
22.02.200820,4720,519,5119,82
25.02.200819,7519,9819,5219,94
26.02.200819,820,8719,7720,69
27.02.200820,2420,8920,2320,77
28.02.200820,5420,7220,3220,49
29.02.200820,3320,3919,9419,97
03.03.200820,0620,3819,9320,01
04.03.200819,6520,0519,4420
05.03.200820,0420,2319,8420,2
06.03.200820,120,2219,8319,87
07.03.200819,8120,3919,7520,07
10.03.200820,1120,519,9720,12
11.03.200820,4821,2220,4521,2
12.03.200821,1721,4920,9821,12
13.03.200820,8221,4920,7421,28
14.03.200821,2421,4420,5320,66
17.03.200820,1721,1520,1520,85
18.03.200821,321,7521,1921,75
19.03.200821,5321,7321,0821,09
20.03.200821,4721,7621,0921,75
24.03.200821,7622,4521,7522,13
25.03.200822,3222,422,0322,27
26.03.200822,0322,0721,7121,86
27.03.200821,8821,9121,0921,09
28.03.200821,221,4320,7320,79
31.03.200820,7121,3320,6721,18
01.04.200821,512221,421,97
02.04.200822,0322,0321,6521,85
03.04.200821,722,121,5321,93
04.04.200821,9422,1821,6721,87
07.04.200821,9222,0921,6621,75
08.04.200821,3921,5421,0421,08
09.04.200821,0621,4320,7721,42
10.04.200821,5722,4421,5522,08
11.04.200821,8121,9121,1121,24
14.04.200821,1221,320,6420,69
15.04.200820,9120,9420,520,91
16.04.200822,4322,4821,8622,13
17.04.200822,1722,321,9222,11
18.04.200822,5722,6322,2322,55
21.04.200822,522,5822,3322,46
22.04.200822,2822,4121,8721,99
23.04.200822,1922,572222,56
24.04.200822,5823,0222,3422,69
25.04.200822,6322,6422,0622,56
28.04.200822,4322,8422,3322,71
29.04.200822,6322,822,4522,62
30.04.200822,7322,7622,1422,26
01.05.200822,3623,4122,3623,29
02.05.200823,6123,6623,1323,58
05.05.200823,3823,8923,1823,25
06.05.200823,0823,7123,0823,58
07.05.200823,623,7423,1423,17
08.05.200823,3823,6123,1123,4
09.05.200823,1423,5723,1323,37
12.05.200823,3623,7123,223,64
13.05.200823,6423,9323,623,76
14.05.200823,8524,2923,7623,84
15.05.200823,9224,9923,8524,97
16.05.200824,992524,5225
19.05.200825,225,2924,7924,88
20.05.200824,5524,6223,824,09
21.05.200823,8824,223,5223,66
22.05.200823,8224,1323,7323,88
23.05.200823,7423,8223,0823,41
27.05.200823,2923,7223,2723,6
28.05.200823,823,8123,1423,47
29.05.200823,2723,3222,823,14
30.05.200823,2823,5523,0723,18
02.06.200823,0523,3822,8223,2
03.06.200823,323,6922,8522,94
04.06.200822,8123,6822,8123,48
05.06.200823,622423,3523,87
06.06.200823,6623,722,922,9
09.06.200823,0823,122,3422,76
10.06.200822,3122,922,3122,68
11.06.200822,5422,6421,7921,81
12.06.200822,0522,6121,8822,05
13.06.200822,2422,722,1922,66
16.06.200822,4523,0822,4122,86
17.06.200822,9423,0122,5722,58
18.06.200822,3522,6822,2122,28
19.06.200822,2123,122,1422,85
20.06.200822,7322,7422,3122,37
23.06.200822,522,7122,3122,36
24.06.200822,222,8122,1822,41
25.06.200822,432322,4222,65
26.06.200822,3622,5221,5921,59
27.06.200821,621,8421,2221,49
30.06.200821,4121,921,3421,48
01.07.200821,2921,8321,1221,57
02.07.200821,6321,8120,8720,93
03.07.200820,6220,820,2620,66
07.07.200820,7821,2620,2920,71
08.07.200820,721,1320,3120,92
09.07.200820,8620,919,7619,81
10.07.200819,8520,7719,7120,62
11.07.200820,2821,1819,9920,64
14.07.200821,0221,1520,3220,47
15.07.200820,2521,1820,2220,71
16.07.200821,0321,1520,2320,91
17.07.200821,2522,421,0421,99
18.07.200821,8922,1721,4722,09
21.07.200822,222,2521,9522,09
22.07.200821,7222,1221,6322,09
23.07.200822,222,6222,0222,3
24.07.200822,0522,1421,6221,67
25.07.200821,822,0821,5622,01
28.07.200821,872221,6121,67
29.07.200821,6722,2521,6422,23
30.07.200822,322,4521,2822,23
31.07.200821,9922,621,9222,19
01.08.200822,4222,5221,9822,35
04.08.200822,422,6522,1722,52
05.08.200822,7523,0522,4623,02
06.08.200822,9423,0322,4622,8
07.08.200822,7224,0522,723,67
08.08.200823,7424,323,624,23
11.08.200824,124,7423,9324,38
12.08.200824,324,5924,0524,52
13.08.200824,2924,7524,0324,12
14.08.200823,9124,4923,7624,36
15.08.200824,3524,524,1824,26
18.08.200824,324,3823,8824,01
19.08.200823,8124,0823,4823,59
20.08.200823,7423,823,1523,39
21.08.200823,1323,2722,823,05
22.08.200823,223,5222,9223,49
25.08.200823,2723,3622,9322,97
26.08.200822,9323,1822,6523,15
27.08.200823,123,5823,0223,41
28.08.200823,5923,7123,4623,59
29.08.200823,2823,422,8522,87
02.09.200823,2723,4822,4722,58
03.09.200822,5922,5921,5121,54
04.09.200821,4721,5120,520,52
05.09.200820,3520,8420,1520,61
08.09.200820,9821,120,5220,97
09.09.200820,8120,920,2220,33
10.09.200820,7120,7220,1420,16
11.09.200819,9720,219,6720,19
12.09.200819,8620,2119,5820,16
15.09.200819,4620,1819,3319,36
16.09.200818,7919,8518,5519,48
17.09.200819,2619,518,5518,55
18.09.200818,7819,6917,9119,26
19.09.200820,1620,2218,3619,23
22.09.200819,1419,5118,4718,5
23.09.200818,6419,2118,518,63
24.09.200818,7719,0218,5218,7
25.09.200818,941918,5218,57
26.09.200818,2219,418,1919,2
29.09.200818,761917,2717,27
30.09.200818,0818,817,818,73
01.10.200818,518,6918,0618,52
02.10.200818,2418,2617,1317,2
03.10.200817,517,9117,217,31
06.10.200816,9717,4216,1916,93
07.10.200817,0817,41616,02
08.10.200815,6116,8315,4916,25
09.10.200816,7117,0515,5415,6
10.10.200815,0115,8914,2615,19
13.10.200816,1817,0815,6916,99
14.10.200817,4317,4615,6315,93
15.10.200816,1416,4214,9814,99
16.10.200815,2315,9714,4815,88
17.10.200815,3616,3115,2715,5
20.10.200815,516,1115,4416,04
21.10.200815,7115,8915,2115,25
22.10.200815,1915,1914,2514,58
23.10.200814,614,9513,914,51
24.10.200813,3914,8513,3714,28
27.10.200814,0614,8613,8614,25
28.10.200814,5815,9114,3615,86
29.10.200815,615,7714,9114,94
30.10.200815,4916,4315,2816,17
31.10.200815,9716,4915,6216,03
03.11.200816,1316,3415,615,64
04.11.200816,1816,3915,8116,26
05.11.200816,0416,1214,9515,06
06.11.200814,614,7813,7813,87
07.11.200814,0814,7614,0214,63
10.11.200815,0115,0614,2314,35
11.11.200814,0314,1813,4613,93
12.11.200813,5513,9713,5113,52
13.11.200813,0414,4412,8714,43
14.11.200814,0714,1213,2413,32
17.11.200813,2113,481313
18.11.200813,1213,2312,5113,11
19.11.200813,0113,2612,4712,49
20.11.200812,2813,1512,1712,23
21.11.200812,4513,1712,0613,11
24.11.200813,3313,713,1213,56
25.11.200813,7813,8513,1113,13
26.11.200813,0413,9913,0113,97
28.11.200813,7914,0313,6813,8
01.12.200813,4613,5712,5512,56
02.12.200812,9213,3312,6213,28
03.12.200812,7413,6712,7213,66
04.12.200813,3613,4912,7212,77
05.12.200812,7113,3512,3813,29
08.12.200813,5614,0113,4513,94
09.12.200813,6414,6913,4914,3
10.12.200814,2614,813,7514,27
11.12.200814,2414,613,9814,01
12.12.200813,714,8313,6914,75
15.12.200814,7514,9414,3214,59
16.12.200814,7215,6814,6215,64
17.12.200815,4115,5215,0215,26
18.12.200815,0615,1914,0914,26
19.12.200814,4214,8214,2614,44
22.12.200814,4814,581414,34
23.12.200814,4414,4914,0214,07
24.12.200814,0614,3314,0514,23
26.12.200814,2114,3114,0614,18
29.12.200814,2414,3513,9114,13
30.12.200814,3214,814,3114,69
31.12.200814,7114,9214,5614,66