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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 54,8645
KAPANIŞ 54,8921

En Düşük

DÜŞÜK 43,61

En Yüksek

YÜKSEK 69,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202060,2460,9760,2260,84
03.01.202059,8160,759,8160,1
06.01.202059,5960,259,3359,93
07.01.202059,7859,858,8958,93
08.01.202058,8959,3258,5258,97
09.01.202059,0559,5158,8359,3
10.01.202059,5760,0858,8758,94
13.01.202059,1759,7859,0859,59
14.01.202059,4959,7459,1959,43
15.01.202059,359,6558,7558,94
16.01.202059,2659,8459,0759,66
17.01.202059,986059,2459,6
21.01.202059,8161,2559,7960,55
22.01.202061,0462,8560,9762,73
23.01.202062,8663,7162,8163,32
24.01.202066,5769,2966,4668,47
27.01.202066,7267,4265,665,69
28.01.202066,567,5865,9467,31
29.01.202067,6368,0666,1766,33
30.01.202065,6466,564,9366,47
31.01.202065,865,9863,6763,93
03.02.202064,4665,0464,364,42
04.02.202065,7766,0664,9265,46
05.02.202066,6967,666,1367,34
06.02.202067,367,466,7767,09
07.02.202066,8667,366,0166,02
10.02.202065,5666,465,4466,39
11.02.202066,8367,7166,5767,41
12.02.202067,668,0967,3167,46
13.02.202066,9967,6566,7467,44
14.02.202067,5267,8666,8267,27
18.02.202066,6666,6965,8866,14
19.02.202066,3967,266,1867,11
20.02.202067,0467,2964,5665,45
21.02.202065,1865,2564,0464,34
24.02.202061,6162,7761,3261,76
25.02.202061,9962,2859,4659,73
26.02.202060,1160,8259,2759,65
27.02.202057,9358,5155,855,83
28.02.202054,356,3853,655,52
02.03.202055,7958,2254,5258,18
03.03.202058,0359,0255,455,97
04.03.202057,0158,7156,1658,68
05.03.202057,0658,6656,6156,96
06.03.202055,1856,0154,5455,77
09.03.202051,9252,715050,85
10.03.202052,765450,4353,98
11.03.202052,3953,5451,0151,66
12.03.202047,9950,0945,3745,54
13.03.202048,265547,7454,43
16.03.202047,5152,2543,6344,61
17.03.202045,7651,6345,250,08
18.03.202046,7150,0545,247,61
19.03.202047,8449,2345,1645,94
20.03.202046,5149,4245,4745,83
23.03.202046,0250,4945,9149,58
24.03.202053,1454,6451,3552,4
25.03.202052,4853,7949,9151,26
26.03.202051,7455,9551,6655,54
27.03.202053,4254,6452,0752,37
30.03.202052,9956,152,8355,49
31.03.202055,0655,853,2254,12
01.04.202052,554,6951,4351,88
02.04.202051,2954,5651,2254,35
03.04.202053,8555,1352,7354,13
06.04.202056,6358,7756,1258,43
07.04.202059,9461,4958,2158,4
08.04.202058,9959,5157,9158,98
09.04.202059,3659,7256,0657,14
13.04.202056,5758,7756,5758,7
14.04.202060,0460,959,5160,66
15.04.202059,7459,8358,3958,87
16.04.202059,6160,9658,8160,79
17.04.202062,0262,1359,8360,36
20.04.202059,2860,0458,8959,18
21.04.202058,1158,655,9356,36
22.04.202058,2760,557,8160,1
23.04.202059,6760,158,8159,04
24.04.202056,259,456,159,26
27.04.202059,7259,8358,3959,47
28.04.202059,9960,2258,2658,75
29.04.202059,4462,0359,3261,8
30.04.202061,3761,5459,7559,98
01.05.202058,8359,3257,3157,47
04.05.202057,1258,0756,3157,99
05.05.202058,7959,358,3558,75
06.05.202059,0459,9558,9459,18
07.05.202059,9360,158,9259,17
08.05.202059,6759,7859,0559,67
11.05.202059,7460,8459,7160,13
12.05.202060,2260,6458,2658,39
13.05.202058,4559,2356,957,74
14.05.202057,3259,1556,159,08
15.05.202057,458,3756,9658,28
18.05.202059,7460,2859,3659,92
19.05.202060,1361,7759,8560,29
20.05.202061,1663,4961,0263,1
21.05.202063,163,861,8261,98
22.05.202061,9862,3261,4262,26
26.05.202063,6864,1462,1262,34
27.05.202062,3263,5961,0763,56
28.05.20206363,4561,4961,7
29.05.202061,963,6661,6262,93
01.06.202062,4962,6661,6661,86
02.06.202061,762,1760,8362,12
03.06.202062,4562,5461,5361,93
04.06.202061,7463,4761,3462,97
05.06.202063,3665,1163,1664,34
08.06.202063,9764,1562,9463,67
09.06.202062,9963,7162,963,04
10.06.202062,7964,2962,7563,87
11.06.202063,0763,359,5259,7
12.06.202060,1160,9658,1259,33
15.06.202059,3360,3658,5860,1
16.06.202061,4961,6559,4960,4
17.06.202060,7461,2860,0660,49
18.06.202060,3560,5159,3260,08
19.06.202060,6560,8959,159,62
22.06.202059,7360,5558,8360,09
23.06.202060,1960,4759,8659,92
24.06.202059,6459,8158,6759,09
25.06.202058,9859,0957,4858,51
26.06.202058,4958,7357,0757,5
29.06.202057,4758,3556,7658,27
30.06.202058,7159,9858,5459,83
01.07.202059,9160,0358,7658,81
02.07.202059,1959,8158,9759,13
06.07.202058,7259,6258,659,54
07.07.202059,0759,5758,1458,31
08.07.202058,4558,757,9358,61
09.07.202058,258,7557,758,42
10.07.202057,9559,6957,8359,53
13.07.202059,8460,6258,3958,58
14.07.202057,8759,2557,3558,98
15.07.202059,0359,3458,4259,03
16.07.202058,5459,3658,459,14
17.07.202059,4260,4659,2860
20.07.202060,0861,3859,3461,15
21.07.202061,5261,9360,4460,7
22.07.202061,3161,7760,6261,05
23.07.202061,2661,7459,9860,4
24.07.202052,1552,1849,550,59
27.07.202051,0351,1449,4749,57
28.07.202049,4850,2349,1449,24
29.07.202049,4949,547,948,07
30.07.202047,8348,547,5947,99
31.07.202048,1348,3246,9747,73
03.08.202048,2748,6347,7448,3
04.08.202048,649,1448,549,13
05.08.202049,7249,7248,6648,92
06.08.202048,7948,8248,148,57
07.08.202048,5348,6547,748,03
10.08.202048,249,3948,0649,22
11.08.202049,6349,7348,0648,19
12.08.202048,6749,2648,2449,19
13.08.202049,2649,3348,3948,56
14.08.202048,7349,2148,6548,89
17.08.202049,1149,3148,7348,93
18.08.202049,2649,5748,6248,65
19.08.202048,7948,9848,2548,33
20.08.202049,8150,24949,17
21.08.202049,0249,3148,6549,28
24.08.202049,2649,448,8249,14
25.08.202049,3549,8849,2149,43
26.08.202049,3949,6749,2349,55
27.08.202049,7949,9349,1749,4
28.08.202049,5750,849,4650,43
31.08.20205151,550,3250,95
01.09.202050,915150,2250,79
02.09.202051,2152,6851,0952,25
03.09.202052,552,6250,1450,39
04.09.202050,5351,2349,4950,08
08.09.202049,2649,948,8548,91
09.09.202049,5349,9749,0449,62
10.09.20205050,0948,7148,96
11.09.202049,2650,0548,9549,28
14.09.202048,8549,7248,8549,41
15.09.202049,7950,649,7350
16.09.202050,5151,0350,1750,37
17.09.202049,3750,4949,350,32
18.09.202050,3350,549,0449,89
21.09.202049,3949,7548,8349,72
22.09.202049,8950,2149,4749,95
23.09.202049,8350,1548,6648,82
24.09.202048,5349,6448,4249,16
25.09.202048,9650,2848,7549,94
28.09.202050,5151,4650,1651,43
29.09.202051,3151,7450,9551,19
30.09.202051,2452,3851,1551,78
01.10.202052,452,7251,9952,24
02.10.202051,551,9850,9951,01
05.10.202051,351,8151,2751,69
06.10.202051,7152,751,2351,37
07.10.202051,8552,951,7952,67
08.10.202052,9153,5852,6753,37
09.10.202053,5553,8552,6752,82
12.10.202053,5554,253,2153,88
13.10.202054,2754,2953,6253,83
14.10.202054,0154,453,5153,55
15.10.202052,7553,9852,6253,85
16.10.202053,954,753,954,16
19.10.202054,4756,2353,8454,58
20.10.202054,654,753,2753,43
21.10.202053,1454,0752,8253,5
22.10.202053,1254,2253,0753,9
23.10.202048,3548,6747,6648,2
26.10.202047,8547,8646,2546,72
27.10.202045,9846,4145,3645,64
28.10.202044,8945,2944,244,25
29.10.202044,2444,4743,9244,11
30.10.202044,144,843,6144,28
02.11.202044,9645,0644,2444,46
03.11.202044,7345,4644,744,85
04.11.202045,1146,1544,7845,7
05.11.202046,1546,3845,5345,68
06.11.202045,5445,844,945,39
09.11.202046,6447,3545,5445,6
10.11.202045,446,4845,2545,44
11.11.202045,946,4645,8646,35
12.11.202046,1346,1944,5544,95
13.11.202044,9945,5844,9745,46
16.11.202046,0446,7545,7946,19
17.11.202045,7546,1245,4145,53
18.11.202045,5545,6945,0445,06
19.11.202044,9245,6744,745,62
20.11.202045,6645,8845,3345,39
23.11.202045,4846,2145,4546,06
24.11.202046,2947,346,0147,01
25.11.202047,0347,1846,5747,05
27.11.202047,3648,147,3647,45
30.11.202047,4248,547,2748,35
01.12.202048,7550,2348,7149,56
02.12.202049,2250,0649,1849,9
03.12.202049,9251,1149,7850,99
04.12.202051,0652,655151,99
07.12.20205151,2949,5650,2
08.12.202049,8350,7249,8150,69
09.12.202050,2850,8449,7350,07
10.12.202049,6650,7249,5950,26
11.12.202050,1450,1449,1249,73
14.12.202049,8251,3449,7450,47
15.12.202050,9851,0150,2150,67
16.12.202050,7151,4650,6851,12
17.12.202051,1551,3250,2250,65
18.12.202050,5750,6847,1147,46
21.12.202046,3246,4545,2446,36
22.12.202046,2546,3445,7746,17
23.12.202046,1747,0346,0746,57
24.12.202046,647,0946,3447,07
28.12.202047,1947,6446,8647,07
29.12.202047,2250,6746,4949,39
30.12.202049,1149,1948,5648,75
31.12.202048,7550,1948,7249,82