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

2010 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,7851
KAPANIŞ 20,7709

En Düşük

DÜŞÜK 17,6

En Yüksek

YÜKSEK 24,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201020,7921,0320,7320,88
05.01.201020,9420,9920,620,87
06.01.201020,8120,9320,6720,8
07.01.201020,7320,7620,3420,6
08.01.201020,5420,8920,420,83
11.01.201021,1121,1520,8220,95
12.01.201020,8720,920,3820,61
13.01.201020,7221,0820,4420,96
14.01.201021,1121,5521,0521,48
15.01.201021,3921,420,7720,8
19.01.201020,921,1720,8521,05
20.01.201020,9921,1420,8521,08
21.01.201021,1521,3120,6820,84
22.01.201020,7720,7919,8119,91
25.01.201020,2420,5820,1420,32
26.01.201020,1820,3819,9520
27.01.20102020,3319,8220,24
28.01.201020,320,3919,6819,92
29.01.201020,1320,2319,319,4
01.02.201019,4719,7519,4419,61
02.02.201019,6820,0419,5619,91
03.02.201019,7819,8819,4719,68
04.02.201019,5719,5818,9519,02
05.02.201019,119,581919,47
08.02.201019,4819,7919,319,35
09.02.201019,6419,8919,4419,65
10.02.201019,5919,8719,4519,69
11.02.201019,6320,219,5520,06
12.02.201019,9620,6819,7920,43
16.02.201020,6220,8520,5520,72
17.02.201020,8620,8620,5320,66
18.02.201020,6420,8520,5520,84
19.02.201020,7220,9720,5820,82
22.02.201020,9520,9620,6520,87
23.02.201020,8420,9520,2920,39
24.02.201020,5220,8120,520,7
25.02.201020,3720,6620,2220,63
26.02.201020,620,6820,4320,53
01.03.201020,6820,9420,6220,87
02.03.201020,9921,0920,5820,7
03.03.201020,7620,8220,4420,52
04.03.201020,620,6120,2620,53
05.03.201020,6620,8420,4520,79
08.03.201020,8120,8820,720,77
09.03.201020,6821,220,6620,94
10.03.201020,9521,2920,9121,19
11.03.201021,1421,2720,9921,25
12.03.201021,3121,3721,1821,27
15.03.201021,1621,3221,0521,17
16.03.201021,2322,0421,222,01
17.03.201022,0622,3521,9122,24
18.03.201022,1922,3522,0122,2
19.03.201022,2522,3921,8121,99
22.03.201021,8722,321,8422,24
23.03.201022,3922,7522,3622,67
24.03.201022,5322,6722,3222,43
25.03.201022,6922,7322,3122,35
26.03.201022,4322,5922,0722,24
29.03.201022,4122,4922,2622,33
30.03.201022,422,5422,1822,34
31.03.201022,3222,522,222,29
01.04.201022,422,6422,222,39
05.04.201022,4822,6522,3422,59
06.04.201022,4322,4822,2622,4
07.04.201022,4322,6822,2522,45
08.04.201022,3822,4122,1622,31
09.04.201022,422,5722,3622,55
12.04.201022,6922,7322,4422,54
13.04.201022,6522,8222,4722,77
14.04.201023,5723,6923,2723,52
15.04.201023,8324,3723,824,22
16.04.201024,0624,1623,7723,92
19.04.201023,9124,0423,5424
20.04.201024,224,2523,924,12
21.04.201024,124,1323,5423,8
22.04.201023,5524,0623,3223,99
23.04.201023,9524,0623,7324,04
26.04.201024,0824,1323,8123,82
27.04.201023,7323,8823,323,35
28.04.201023,4123,4622,9123,26
29.04.201023,3323,5123,323,49
30.04.201023,4523,4622,8122,84
03.05.201022,9823,4422,923,26
04.05.201022,9322,9522,422,56
05.05.201022,122,3821,922,17
06.05.201022,1522,3819,921,51
07.05.201021,2621,720,4621,31
10.05.201022,2922,5622,1622,55
11.05.201022,3222,8622,122,28
12.05.201022,623,1422,4923,09
13.05.201023,0323,1722,3622,5
14.05.201022,1922,2121,5321,89
17.05.201021,7522,0521,4122,02
18.05.201022,1422,2321,3321,43
19.05.201021,5221,712121,6
20.05.201021,0221,2420,6320,79
21.05.201020,4121,1720,1820,91
24.05.201020,9521,2220,6120,67
25.05.201020,1220,8720,0320,85
26.05.201021,121,520,720,7
27.05.201021,1621,821,1221,76
28.05.201021,6821,7521,2321,42
01.06.201021,321,7421,1321,18
02.06.201021,3921,8321,1621,81
03.06.201021,962221,4721,9
04.06.201021,5421,620,7920,95
07.06.201020,9421,0320,2420,31
08.06.201020,2220,2319,7420,18
09.06.201020,3920,619,8619,93
10.06.201020,3520,620,2520,55
11.06.201020,3120,7520,2820,64
14.06.201020,9521,1420,8220,89
15.06.201021,1121,5621,0121,48
16.06.201021,4121,6521,2121,49
17.06.201021,5921,6921,221,52
18.06.201021,5621,6521,1821,4
21.06.201021,6721,6921,0621,19
22.06.201021,1321,3320,8620,98
23.06.201020,9421,0220,6620,81
24.06.201020,6220,7920,220,32
25.06.201020,420,4119,8920,03
28.06.201020,1120,5919,9120,36
29.06.20102020,0519,6519,79
30.06.201019,720,0319,419,45
01.07.201019,4319,621919,25
02.07.201019,2119,3718,9619,2
06.07.201019,5519,7619,2519,48
07.07.201019,4620,1719,3920,14
08.07.201020,3420,3619,8320,1
09.07.201020,0620,2819,9620,24
12.07.201020,3120,6520,320,57
13.07.201020,9722,2820,8221,01
14.07.201022,0622,2521,2821,36
15.07.201021,3421,5921,0121,51
16.07.201021,4321,482121,02
19.07.201021,1721,6121,1621,59
20.07.201021,1621,7321,121,65
21.07.201021,5721,6521,1821,26
22.07.201021,3521,9821,3421,78
23.07.201021,6421,7221,3321,69
26.07.201021,6821,7421,4121,71
27.07.201021,6821,7421,3921,58
28.07.201021,6421,6921,2921,33
29.07.201021,3921,4820,7621,03
30.07.201020,7720,9220,5820,6
02.08.201020,921,2820,7321,15
03.08.201021,0121,0320,7120,87
04.08.201020,8120,8620,4520,73
05.08.201020,6420,7920,4620,67
06.08.201020,4520,8120,4120,65
09.08.201020,7920,7920,4120,65
10.08.201020,1120,1719,719,82
11.08.201019,5319,5819,319,43
12.08.201019,1719,7319,0819,45
13.08.201019,3319,4919,1519,15
16.08.201019,1419,5619,1119,47
17.08.201019,7219,8719,519,53
18.08.201019,5319,7819,4719,59
19.08.201018,9719,1318,8118,9
20.08.201018,921918,7618,91
23.08.201018,9218,9818,618,7
24.08.201018,5618,6818,3918,41
25.08.201018,2618,5918,1818,48
26.08.201018,618,6118,1218,18
27.08.201018,2318,5217,8118,37
30.08.201018,2518,3117,9417,96
31.08.201017,8817,9217,617,66
01.09.201017,9418,2717,8918,14
02.09.201018,2318,3318,0818,28
03.09.201018,5218,5918,218,43
07.09.201018,3618,4118,0518,12
08.09.201018,0418,0517,7517,9
09.09.201018,0518,0817,9318
10.09.201017,9518,117,8417,97
13.09.201018,2218,5618,218,56
14.09.201018,5318,818,3418,74
15.09.201018,7318,7718,5418,72
16.09.201018,718,9818,5818,97
17.09.201019,0319,0818,6718,81
20.09.201018,8918,9618,6918,93
21.09.201018,8819,2718,8419,14
22.09.201019,0419,2518,8919,01
23.09.201018,8519,3118,7518,98
24.09.201019,2319,4519,1819,42
27.09.201019,419,4319,1819,24
28.09.201019,3119,5719,119,51
29.09.201019,4819,6219,1219,24
30.09.201019,3419,619,1119,2
01.10.201019,4720,3518,8819,32
04.10.201019,2519,318,7718,87
05.10.201019,0819,2919,0319,15
06.10.201019,2119,3719,1319,31
07.10.201019,3719,5419,2119,4
08.10.201019,419,5819,2119,52
11.10.201019,5919,7519,5319,56
12.10.201019,6519,819,4419,77
13.10.201019,9820,0319,1619,24
14.10.201019,3119,4619,219,32
15.10.201019,4419,4719,219,32
18.10.201019,2619,3218,9719,19
19.10.201019,0119,3918,919,21
20.10.201019,319,7819,2919,64
21.10.201019,7519,8619,5719,76
22.10.201019,7919,9319,7519,84
25.10.201019,952019,819,87
26.10.201019,7920,1119,7320,04
27.10.201019,9320,219,8120,19
28.10.201020,2920,5320,0220,47
29.10.201020,4520,5620,0120,05
01.11.201020,3520,6720,3420,57
02.11.201020,6420,720,2920,34
03.11.201020,3420,5220,2220,48
04.11.201020,6621,0220,5620,97
05.11.201021,0121,2920,9721,24
08.11.201021,3421,521,1721,23
09.11.201021,221,3521,0321,16
10.11.201021,1521,1720,8221,04
11.11.201020,6921,2320,5521,21
12.11.201021,4421,8121,3321,53
15.11.201021,6521,6621,2621,3
16.11.201021,1321,2720,8821,07
17.11.201021,0221,2220,9321,08
18.11.201021,0521,2420,9221,02
19.11.201020,9721,220,8821,13
22.11.201020,9221,2820,8821,25
23.11.201021,0421,2220,8121,09
24.11.201021,2321,5721,1721,39
26.11.201021,2421,4321,121,33
29.11.201021,1521,4521,1221,33
30.11.201021,1821,321,0721,16
01.12.201021,4621,621,4221,48
02.12.201021,521,7721,4821,7
03.12.201021,6321,7821,6221,69
06.12.201021,6121,7621,5521,7
07.12.201021,8421,8621,5821,58
08.12.201021,6921,921,6621,82
09.12.201022,0122,0721,7221,81
10.12.201021,9121,9821,821,91
13.12.201022,0122,0221,3421,5
14.12.201021,421,5621,321,47
15.12.201021,3521,521,2821,28
16.12.201021,3521,3821,2521,3
17.12.201021,3121,4921,2721,46
20.12.201021,3921,4321,221,23
21.12.201021,2721,2721,0821,1
22.12.201020,9521,0220,8120,89
23.12.201020,8420,9220,720,84
27.12.201020,7520,8620,6520,84
28.12.201020,8120,9320,7620,88
29.12.201020,9421,0620,8820,94
30.12.201020,9521,0820,9321,02
31.12.201021,0321,0620,9421,03