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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 55,885
KAPANIŞ 55,8518

En Düşük

DÜŞÜK 47,87

En Yüksek

YÜKSEK 68,49
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202149,8951,3949,449,67
05.01.202149,4550,8349,3350,61
06.01.202150,4452,1550,251,1
07.01.202151,4952,6951,352,19
08.01.202152,4552,5351,2751,65
11.01.202151,2952,2451,2551,54
12.01.202151,953,8551,5653,24
13.01.202159,560,2556,956,95
14.01.202158,4560,1457,8459,25
15.01.202158,8559,6557,557,58
19.01.202157,9458,3457,157,99
20.01.202158,2459,2258,0958,67
21.01.202159,0463,9558,2262,46
22.01.202158,8559,6256,6556,66
25.01.202156,3856,554,0655,44
26.01.202155,2856,254,8555,21
27.01.202154,6154,8553,353,59
28.01.202154,7957,454,756,07
29.01.202155,9857,1655,3655,51
01.02.202155,9557,3955,7156,69
02.02.202157,1958,2856,8858
03.02.202157,8958,3357,3857,68
04.02.202157,6158,8857,1958,79
05.02.20215959,0858,1258,18
08.02.202158,3859,2257,9559,16
09.02.202158,7759,3157,9458,78
10.02.202159,359,4258,1258,86
11.02.202159,160,9958,8660,66
12.02.202160,662,5160,4361,81
16.02.20216262,8761,762,47
17.02.202161,4962,1961,2161,85
18.02.202160,6561,9860,6461,61
19.02.202161,9163,2661,8563,01
22.02.202161,8862,760,6660,71
23.02.202160,4861,559,1761,12
24.02.202160,5363,2860,3863,19
25.02.202162,4163,5460,1360,4
26.02.202160,8961,6959,6860,78
01.03.202161,7263,0861,6562,88
02.03.202162,863,1461,1161,24
03.03.202160,6461,5259,759,9
04.03.202159,8360,2457,9158,33
05.03.202159,2661,1858,5160,74
08.03.202160,4761,759,7259,85
09.03.202161,1863,1760,8462,67
10.03.202163,2264,1262,1362,25
11.03.202162,9464,0962,3963,31
12.03.202162,6563,362,2462,9
15.03.202163,6163,8862,4863,79
16.03.202164,1565,7364,0864,78
17.03.202164,2266,2963,7165,78
18.03.202165,6365,763,6563,73
19.03.202163,1864,9962,9263,76
22.03.202164,8266,3864,5665,63
23.03.20216666,0563,1763,48
24.03.202166,5867,4461,9962,04
25.03.202161,6662,4460,9862,02
26.03.202161,864,9761,7764,87
29.03.202164,0165,1363,6164,5
30.03.202163,776463,1563,77
31.03.202164,0164,4963,5864
01.04.202164,7264,8963,5864,55
05.04.202164,9566,7464,766,54
06.04.202166,0666,5865,2965,56
07.04.202165,6766,5765,3666,25
08.04.202166,9767,2966,3667,05
09.04.202166,868,466,6368,26
12.04.202168,268,4964,7165,41
13.04.202165,6165,6364,2165,22
14.04.202165,3165,3863,8464,19
15.04.202163,9765,2263,6865,02
16.04.202165,3365,5264,5764,75
19.04.202164,764,7463,0763,63
20.04.202163,6463,7662,4162,7
21.04.202162,7963,7862,363,7
22.04.202163,3563,9162,2862,57
23.04.202159,166057,959,24
26.04.202159,159,5258,4658,76
27.04.202158,5658,6357,7757,97
28.04.202157,5258,1657,1557,62
29.04.202157,8858,357,4758,28
30.04.202157,6158,4357,0757,53
03.05.202157,8657,8856,8457,26
04.05.202156,8856,9855,8156,9
05.05.202156,9657,356,4656,85
06.05.202156,6257,2556,2557,19
07.05.202157,758,0157,2457,67
10.05.202157,1557,2355,8855,97
11.05.202155,0555,6354,355,04
12.05.202154,3954,6553,4253,62
13.05.202154,0454,3953,4654,01
14.05.202154,655,8554,2655,35
17.05.202155,2955,8954,7655,33
18.05.202155,9556,1454,854,84
19.05.202154,0755,4353,8455,36
20.05.202155,5756,2455,3655,95
21.05.202156,4256,7155,9856,08
24.05.202156,6557,3956,456,96
25.05.202157,5657,5656,4256,87
26.05.202157,0557,2356,5956,92
27.05.202157,1157,885757,73
28.05.202157,5557,6556,9457,12
01.06.202157,6157,8256,5956,89
02.06.202156,9157,6956,7657,48
03.06.202156,9857,156,0956,24
04.06.202156,5557,7556,5457,37
07.06.202157,4157,4456,7857,09
08.06.202157,4557,6456,657
09.06.202157,3657,4856,9757
10.06.202157,1558,0356,9357,38
11.06.202157,4757,9456,9557,85
14.06.202158,0258,257,2358,19
15.06.202158,2158,4257,857,99
16.06.202158,1558,3756,7757,22
17.06.202157,0557,956,757,18
18.06.202156,6856,7555,155,67
21.06.202155,7556,0455,3755,87
22.06.202155,9456,2855,555,87
23.06.202155,8755,9755,2355,26
24.06.202155,4956,155,3456,07
25.06.202156,0256,4155,7555,91
28.06.202156,3657,7356,3457,48
29.06.202157,5557,8355,8856,75
30.06.202156,3456,3855,3956,14
01.07.202156,1356,6455,8756,01
02.07.202156,5556,9956,3256,76
06.07.202156,9257,0155,756,09
07.07.202156,3756,4555,7155,96
08.07.202155,3155,7254,7955,39
09.07.202155,5156,1155,3155,99
12.07.202156,2656,7656,1156,73
13.07.202156,6257,356,3456,87
14.07.202157,1757,4656,3356,52
15.07.202156,456,455,5755,81
16.07.202156,0556,9354,954,97
19.07.202154,4154,8153,9754,64
20.07.202154,9255,5654,2755,24
21.07.202155,1856,2855,0156,23
22.07.202156,0656,5455,6855,96
23.07.202154,5854,7152,3253
26.07.202152,8154,5452,7654,31
27.07.202153,1253,252,3153,18
28.07.202153,0353,9252,9453,07
29.07.202153,4854,153,3253,7
30.07.202153,6553,953,2553,72
02.08.202153,9954,4753,5453,68
03.08.202153,8954,1653,2654,06
04.08.202154,2554,4453,753,9
05.08.202153,9954,0253,5853,89
06.08.202153,8654,1353,7353,92
09.08.202154,0854,4153,8354,05
10.08.202154,2454,3953,5153,94
11.08.202154,2654,3653,8454,14
12.08.202154,1754,1853,2653,54
13.08.202153,553,5653,0653,49
16.08.202153,2353,495353,47
17.08.202153,1753,1852,2252,69
18.08.202152,653,0352,1152,19
19.08.202152,0552,6751,5852,44
20.08.202152,1652,3851,4252,01
23.08.202152,5953,5452,4853,23
24.08.202153,5653,9753,3153,81
25.08.202154,0854,2353,7353,81
26.08.202153,7553,7552,9753,13
27.08.202153,3653,9452,9253,89
30.08.202154,2654,8753,7653,94
31.08.202154,4454,553,6654,06
01.09.202154,1154,1653,5353,67
02.09.202153,853,8953,3553,73
03.09.202153,4454,0853,3253,51
07.09.202153,5753,9553,4453,65
08.09.202153,7353,9252,9953,57
09.09.202153,6653,8953,3453,4
10.09.202153,8554,9853,8153,84
13.09.202154,6155,4954,4154,99
14.09.202155,3755,4454,2754,52
15.09.202154,6755,1554,4255,12
16.09.202154,8654,9554,2454,83
17.09.202154,5954,5953,6754,26
20.09.202153,2153,552,3252,98
21.09.202153,253,4552,8352,87
22.09.202153,453,875353,5
23.09.202153,7554,353,654,03
24.09.202153,7854,4253,7354,22
27.09.202153,9454,8753,8254,66
28.09.202154,1854,5953,9654
29.09.20215454,0553,1853,49
30.09.202153,7653,9853,2653,28
01.10.202153,6554,1153,0553,86
04.10.202153,9354,3353,0853,47
05.10.202153,5554,3453,4853,95
06.10.202153,4854,0753,0753,98
07.10.202154,3254,9954,1254,18
08.10.202154,5554,5853,753,81
11.10.202153,8154,4153,4253,44
12.10.202153,5753,7252,0152,17
13.10.202152,3852,5851,8752,26
14.10.202152,95452,7353,9
15.10.202154,254,4953,8154,46
18.10.202154,1954,5653,7254,47
19.10.202154,6355,2254,3755,21
20.10.202155,2555,4955,0855,37
21.10.202154,9356,0754,8356
22.10.202150,3950,5549,1449,46
25.10.202149,8350,0749,3149,41
26.10.202149,449,4447,9348,28
27.10.202148,5248,8247,8747,89
28.10.202148,1448,3647,8848,08
29.10.202148,149,2847,9249
01.11.202149,449,64949,55
02.11.202149,6149,949,2349,86
03.11.202149,9350,4549,7150,39
04.11.202150,2450,3549,7350,31
05.11.202150,5551,5850,5450,92
08.11.202151,4651,9951,0651,55
09.11.202151,5451,7750,7751,2
10.11.202150,9851,3950,7150,76
11.11.202151,0151,0750,4150,53
12.11.202150,650,950,1850,31
15.11.202150,4150,6350,1250,32
16.11.202150,3751,1550,3450,61
17.11.202150,650,9449,9850,23
18.11.202150,2450,2448,9749,68
19.11.202149,649,7349,2449,52
22.11.202149,5550,8549,4149,83
23.11.202150,1650,4548,6449,1
24.11.202148,8649,7848,6349,76
26.11.202148,949,1848,1248,78
29.11.202149,350,1348,7250
30.11.202149,550,448,6849,2
01.12.202149,8450,3148,5248,6
02.12.202148,6149,7948,3349,5
03.12.202149,6850,0648,7649,25
06.12.202149,4851,2149,1850,99
07.12.202154,665552,2152,57
08.12.202152,5752,8851,3851,75
09.12.202151,351,5950,4350,48
10.12.202150,8451,0750,0550,59
13.12.202150,8551,0249,9550
14.12.202149,8250,2749,3249,7
15.12.202149,8750,7849,3350,67
16.12.202150,7451,450,5850,83
17.12.202150,5951,0250,0150,62
20.12.202149,9150,1348,9649,6
21.12.202149,9450,8449,9450,77
22.12.202150,6451,0250,2150,97
23.12.202151,0851,7351,0551,31
27.12.202151,3552,0651,351,94
28.12.202151,9352,1251,6351,76
29.12.202151,8152,1451,6651,83
30.12.202151,9252,1451,6551,74
31.12.202151,8952,1651,4651,5