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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 38,6409
KAPANIŞ 38,5945

En Düşük

DÜŞÜK 24,59

En Yüksek

YÜKSEK 56,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202251,6553,2351,653,21
04.01.202253,5753,9452,6553,14
05.01.202254,1956,1753,8353,87
06.01.202254,6154,6753,4254,01
07.01.202254,1954,3953,1553,44
10.01.202253,9755,3153,3155,21
11.01.202255,556,0854,7355,91
12.01.202256,1456,2854,8155,74
13.01.20225656,2154,7754,94
14.01.202254,8555,7754,5355,7
18.01.202255,3155,6554,6854,76
19.01.202254,6354,8553,5653,62
20.01.202253,8654,0951,9452,04
21.01.202252,0853,1351,9552,04
24.01.202251,4852,1349,8851,94
25.01.202251,0151,6250,2551
26.01.202251,1352,7250,7551,69
27.01.202249,9850,0647,7848,05
28.01.202247,7148,246,347,73
31.01.202247,6848,8747,3148,82
01.02.202248,7849,0348,3648,95
02.02.202248,2549,5848,0949,51
03.02.202249,2549,6948,2548,28
04.02.202247,8648,2447,1348,01
07.02.202248,1348,6647,9648,18
08.02.202247,9848,9447,948,81
09.02.202249,3349,9748,8349,91
10.02.202249,1849,9348,7648,86
11.02.202248,9549,1147,547,63
14.02.202247,9248,1847,1147,58
15.02.202247,748,4647,1948,44
16.02.202248,0648,4947,648,23
17.02.202247,8648,2647,3847,57
18.02.202246,1946,2144,5145,04
22.02.202244,6945,4143,8544,69
23.02.202245,1745,7144,5544,65
24.02.202243,946,7943,6346,72
25.02.202246,9347,7946,2547,71
28.02.20224747,8246,8547,7
01.03.202247,5447,946,2246,82
02.03.202247,5248,9947,4848,87
03.03.202248,1848,5547,6247,93
04.03.202247,3748,2747,3748,07
07.03.202248,0148,5447,647,68
08.03.202247,6948,7246,8947,5
09.03.202248,4148,4646,8947,63
10.03.202247,2947,3146,1646,66
11.03.202247,1547,2845,7745,83
14.03.202245,945,9844,344,4
15.03.202244,544,944,0744,81
16.03.202245,346,6345,2746,63
17.03.202246,3247,2945,7347,14
18.03.202246,8247,646,3547,45
21.03.202247,4647,8947,0747,39
22.03.202247,548,4747,448,39
23.03.202248,4649,5848,0648,27
24.03.202248,6651,6548,5951,62
25.03.202250,6951,9850,4551,83
28.03.202251,3651,5750,5651,51
29.03.20225252,2951,2852,25
30.03.202252,2552,5151,2251,43
31.03.202251,251,2649,5149,56
01.04.202249,8349,947,3348,11
04.04.202248,1749,2347,9249,2
05.04.202248,8348,9848,0248,13
06.04.202247,4448,1747,2447,54
07.04.202247,4347,9146,7747,56
08.04.202247,2847,5846,8547,02
11.04.202246,947,346,5346,57
12.04.202247,3247,9146,4146,5
13.04.202246,7547,2746,5547,01
14.04.202246,7546,7545,6245,67
18.04.202245,5346,8945,5246,64
19.04.202246,64846,3447,93
20.04.202248,3648,7547,9848,11
21.04.202248,6248,947,447,5
22.04.202247,4547,6546,546,54
25.04.202246,2147,1446,1847,06
26.04.202246,6946,8445,5145,52
27.04.202245,4846,0645,0145,22
28.04.202245,7947,2745,5446,84
29.04.202244,9945,3643,543,59
02.05.202243,7244,9943,5144,96
03.05.202244,7945,4944,2345,06
04.05.202245,0646,6444,4146,54
05.05.202245,645,9144,1344,6
06.05.202244,4945,1543,8444,3
09.05.202243,8144,242,8743,07
10.05.202244,3544,7443,544,01
11.05.202244,0244,2942,7842,83
12.05.202242,7342,9142,0142,84
13.05.202243,4243,8442,9743,6
16.05.202243,4243,6142,7943,08
17.05.202243,8244,4243,6544,4
18.05.202243,9843,9842,2242,35
19.05.202242,3242,741,7242,01
20.05.202242,2542,2940,3141,65
23.05.202241,6942,2541,3342
24.05.202241,741,8941,141,67
25.05.202241,4442,5241,3942,2
26.05.202242,1743,6842,0843,48
27.05.202243,5944,5543,5544,55
31.05.202244,2544,7543,6544,42
01.06.202244,7744,9343,5344,11
02.06.202244,1944,8843,9444,84
03.06.202244,1144,2543,3443,39
06.06.202243,8144,0443,0843,34
07.06.202243,0643,5942,6643,53
08.06.202242,2542,2641,0341,23
09.06.202241,0141,3540,0140,01
10.06.202239,8540,0839,1839,18
13.06.202238,5538,8137,6737,77
14.06.202238,0138,237,5437,93
15.06.202238,5639,1737,9238,65
16.06.202237,737,7936,9337,34
17.06.202237,4838,1236,636,97
21.06.202237,3638,0337,3337,73
22.06.202237,3337,7737,2237,38
23.06.202237,6137,6236,9137,41
24.06.202237,8538,6437,7438,61
27.06.202238,8739,0638,4738,63
28.06.202238,5839,0237,7437,78
29.06.202237,5437,637,0237,29
30.06.202237,213836,7337,41
01.07.202237,0937,235,8836,34
05.07.202235,9336,7435,5436,69
06.07.202236,8237,4236,4636,99
07.07.202237,8938,3337,7338,14
08.07.202237,6638,1437,3937,99
11.07.202237,6637,6737,0337,2
12.07.202237,6537,736,9937,21
13.07.202236,6837,4336,6237,21
14.07.202236,9938,1636,2937,71
15.07.202238,2738,6737,7338,62
18.07.202239,139,3438,5338,71
19.07.202239,3240,7339,2440,22
20.07.202240,2140,6739,5640,56
21.07.202240,5140,6539,8240,61
22.07.202240,3740,5138,9439,2
25.07.202239,2839,4138,5539,16
26.07.202239,139,5738,8838,96
27.07.202239,2740,4239,2340,18
28.07.202240,0940,1239,0439,71
29.07.202235,636,6235,2436,31
01.08.202236,0537,6936,0536,96
02.08.202236,5936,663636,01
03.08.202236,0936,5935,2636,52
04.08.202236,0136,135,3635,66
05.08.202235,3535,6935,1835,39
08.08.202235,3635,9635,235,38
09.08.202235,2235,334,434,52
10.08.202234,9935,434,5935,37
11.08.202235,6436,2935,4935,59
12.08.202235,836,1435,6736,11
15.08.202236,136,4335,7136,34
16.08.202236,1636,5835,736,19
17.08.202235,8136,0835,2735,78
18.08.202235,6836,3335,5736,2
19.08.202235,836,0335,1935,38
22.08.20223535,0633,7333,84
23.08.202233,9834,3933,9133,95
24.08.202233,9733,9933,633,86
25.08.202233,8734,9333,8234,89
26.08.202234,9535,0333,3533,36
29.08.202233,2333,4132,8132,94
30.08.202233,0433,0732,1532,26
31.08.202232,3932,3931,7731,92
01.09.202231,5731,8331,1331,76
02.09.202232,2132,3831,0631,22
06.09.202231,3931,3930,3330,36
07.09.202230,4230,7930,0530,65
08.09.202230,3730,8529,9130,75
09.09.202231,1931,531,0831,46
12.09.202231,7431,8631,131,56
13.09.202230,8330,9329,2529,29
14.09.202229,5529,7729,0129,18
15.09.202229,1529,4128,7128,84
16.09.202228,729,3228,4229,24
19.09.202229,0229,528,929,44
20.09.202229,0729,1728,7128,96
21.09.202229,1529,5928,4628,47
22.09.202228,428,528,0428,07
23.09.202227,927,927,1927,52
26.09.202227,5627,726,8626,97
27.09.202227,427,626,6226,89
28.09.202226,8627,2826,627,13
29.09.202226,7826,7826,1926,38
30.09.202226,326,5725,7425,77
03.10.202226,3327,2526,0726,97
04.10.202227,4327,827,0927,7
05.10.202227,3727,8426,8927,64
06.10.202227,4427,762727,18
07.10.202226,1726,2825,6525,72
10.10.202225,9425,9925,0925,2
11.10.202225,0125,4824,6925,04
12.10.202225,0525,5224,6625,33
13.10.202224,7326,8424,5926,42
14.10.202226,4626,6325,7625,91
17.10.202226,3126,7526,1726,42
18.10.202226,7426,9625,5425,87
19.10.202225,7426,2525,6926
20.10.202226,1526,9525,9526,08
21.10.202225,8527,0525,7926,97
24.10.202226,7527,4826,5227,18
25.10.202227,1827,562727,41
26.10.202227,1927,826,9927,21
27.10.202227,4527,5926,1326,27
28.10.202228,1829,2227,8629,07
31.10.202229,0829,1828,0528,43
01.11.202228,828,8527,8928,3
02.11.202228,2728,8527,4127,42
03.11.202227,4527,8827,1727,39
04.11.202227,5728,2427,4128,2
07.11.202228,3628,4727,8928,41
08.11.202228,7628,9527,9328,48
09.11.202228,2228,327,5227,52
10.11.202228,8829,8328,6529,76
11.11.202228,9330,6328,8730,43
14.11.202230,3430,9930,1830,35
15.11.202231,131,3430,1730,71
16.11.202230,1130,2329,4429,53
17.11.202229,0729,952929,89
18.11.202230,2630,2629,6129,87
21.11.202229,6629,7228,9128,94
22.11.202229,1429,8629,0629,82
23.11.202229,7330,0829,4929,67
25.11.202229,6829,6829,3429,34
28.11.202229,129,1928,5428,73
29.11.202228,8529,1828,7428,9
30.11.202228,7730,0828,2230,07
01.12.202230,2430,4829,5229,83
02.12.202229,1729,4328,7129,41
05.12.202229,4229,7528,8929,17
06.12.202229,1929,3128,3428,6
07.12.202228,2828,5528,1528,33
08.12.202228,3228,628,0728,44
09.12.202228,3928,7828,1928,24
12.12.202228,1328,7127,8628,69
13.12.202229,7930,0928,3728,73
14.12.202228,5129,1228,0128,26
15.12.202227,942827,1227,15
16.12.20222727,1426,4526,92
19.12.202226,926,9726,526,79
20.12.202226,5426,8726,4226,44
21.12.202226,5926,9726,5826,83
22.12.202226,4526,4525,3525,97
23.12.202225,9226,1925,6826,09
27.12.202225,8526,125,6525,94
28.12.202225,8426,1225,525,54
29.12.202225,7726,2925,7526,21
30.12.202225,926,4625,826,43