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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 33,7313
KAPANIŞ 33,8268

En Düşük

DÜŞÜK 24,73

En Yüksek

YÜKSEK 51,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202327,0527,0726,3726,73
04.01.202327,4127,9227,1627,68
05.01.202327,4427,7827,3827,56
06.01.202327,9328,8327,3828,73
09.01.202328,8429,8728,8429,31
10.01.202329,2429,5128,9229,44
11.01.202329,6829,882929,85
12.01.202329,9830,3829,4730,29
13.01.202329,9730,1729,8130,11
17.01.202330,1830,2629,5229,6
18.01.202329,829,8228,6328,81
19.01.202328,6128,7628,2428,42
20.01.202328,4229,2328,2529,22
23.01.202329,3330,4929,1830,27
24.01.202329,9430,1929,7329,92
25.01.202329,5229,8929,1729,7
26.01.202330,0630,1129,3330,09
27.01.202327,0728,2426,7828,16
30.01.202327,7228,5127,6727,95
31.01.202327,7828,2927,5328,26
01.02.202327,8929,4327,6829,07
02.02.202329,2530,328,830,19
03.02.202329,6231,1729,5330,32
06.02.202329,5529,6528,6128,69
07.02.202328,6529,2728,4329,05
08.02.202328,9529,1228,2128,24
09.02.202328,6828,8227,5727,73
10.02.202327,6327,9927,3427,8
13.02.202327,8728,5527,7228,55
14.02.202328,3828,7227,9928,64
15.02.202328,3628,8828,1628,85
16.02.202328,528,8328,1328,2
17.02.20232828,0727,3827,61
21.02.202327,1127,2726,0426,06
22.02.202325,9126,925,325,47
23.02.202325,7826,0825,3225,61
24.02.202325,2225,3524,9225,14
27.02.202325,5525,5824,8824,9
28.02.202324,9425,1224,7324,93
01.03.202325,0325,9224,9725,33
02.03.202325,2126,325,1226,2
03.03.202326,226,4826,0126,4
06.03.202326,4726,5425,9325,99
07.03.202325,8425,9925,525,53
08.03.202325,5626,0125,4525,98
09.03.202325,9826,9825,9726,44
10.03.202326,5527,5226,3227,22
13.03.202326,7427,3126,6126,95
14.03.202327,3528,127,2528,01
15.03.202327,7328,527,6628,41
16.03.202328,3930,2728,3930,18
17.03.202329,923129,4429,81
20.03.202329,829,928,6329,16
21.03.20232929,1727,9828,46
22.03.202328,4829,1228,128,13
23.03.202328,3829,1628,2229,03
24.03.202329,0429,8128,9329,36
27.03.202329,3729,7329,0829,18
28.03.202329,0829,3328,6329,29
29.03.202329,7731,8929,7631,52
30.03.202331,8532,5831,8132,09
31.03.202331,832,931,7332,67
03.04.202332,9433,5632,5432,89
04.04.202332,8533,8432,8433,1
05.04.202332,832,9932,3432,83
06.04.202332,63332,4632,81
10.04.202332,632,7632,232,52
11.04.202332,6633,1132,3232,35
12.04.202332,7732,8931,9632,02
13.04.202331,8232,4331,6532,13
14.04.20233232,2431,6931,89
17.04.202331,9532,6431,7732,14
18.04.202332,4332,4631,7831,83
19.04.202331,131,5231,0831,15
20.04.202330,7631,2530,7130,86
21.04.202330,8430,8430,2330,3
24.04.202330,1330,3729,6129,66
25.04.202329,4429,5728,8728,88
26.04.202329,229,8128,8429,05
27.04.202328,7529,9528,5129,86
28.04.202331,9832,5730,8131,06
01.05.202331,1131,2430,2830,3
02.05.202330,330,5829,7529,77
03.05.202330,6431,1130,2530,65
04.05.202330,4431,7230,3831,24
05.05.202331,3831,4130,7330,99
08.05.202330,730,8430,3930,77
09.05.202330,3830,5829,9130,1
10.05.202330,2930,429,4929,97
11.05.202329,629,6828,8228,86
12.05.202329,0329,128,7228,95
15.05.202328,929,8328,8829,8
16.05.202329,6229,929,2129,22
17.05.202329,5229,5628,6828,87
18.05.20232929,7628,8729,68
19.05.202329,630,2429,529,93
22.05.202329,8530,4529,8230,28
23.05.202330,0530,229,4929,51
24.05.202329,3129,4928,8229
25.05.202328,2928,2926,8627,4
26.05.202327,4429,0927,129
30.05.202329,730,042929,99
31.05.202329,732,2929,6731,44
01.06.202331,831,9431,0231,13
02.06.202331,431,5930,8331,31
05.06.202331,3131,429,8329,86
06.06.202329,7731,4529,730,96
07.06.202331,0331,3730,9331,28
08.06.202331,4331,8531,0631,82
09.06.202331,9331,9930,6831,34
12.06.202331,433,331,3633,07
13.06.202333,7733,9533,0733,91
14.06.202333,8735,633,835,58
15.06.202335,2836,4235,2235,82
16.06.202336,3636,835,636,37
20.06.202336,7737,1134,7235
21.06.202334,9235,0532,8332,9
22.06.202332,6933,2432,1332,71
23.06.202332,2133,4532,0333
26.06.202333,1933,9933,133,34
27.06.202333,2234,2333,0134,1
28.06.202333,6133,8133,0333,57
29.06.202333,3433,3432,4932,91
30.06.202333,3633,5633,1633,44
03.07.202333,5433,8933,1433,62
05.07.202333,3133,3332,532,51
06.07.202331,932,0431,3831,97
07.07.20233232,4131,8231,85
10.07.202331,8732,8331,7732,74
11.07.202332,8233,3632,533,3
12.07.202333,6934,0833,0633,98
13.07.202334,1534,333,6233,87
14.07.202333,7833,873333,15
17.07.202333,1634,633,0734,37
18.07.202334,2834,733,8334,5
19.07.202334,434,8434,3334,46
20.07.202333,734,2133,2333,37
21.07.202333,7334,2533,4234,02
24.07.202333,8434,4633,5633,63
25.07.202333,734,3433,434,1
26.07.202333,7234,5333,734,36
27.07.202334,8235,0334,1134,55
28.07.202336,7536,9935,5136,83
31.07.202336,8737,1935,6735,77
01.08.202335,8236,0235,2835,8
02.08.202335,1535,1834,2834,39
03.08.202334,2935,0334,1334,87
04.08.202334,4835,5634,4835,14
07.08.202335,4135,5534,7535,23
08.08.202334,6735,133,8635,02
09.08.20233535,134,2334,28
10.08.202334,735,0934,4834,68
11.08.202334,4634,9534,3634,89
14.08.202334,6735,7134,4735,68
15.08.202335,4135,6334,7534,77
16.08.202334,5234,6333,4633,53
17.08.202333,5633,5932,3532,58
18.08.202332,2332,9132,1832,75
21.08.202332,633,1732,0233,14
22.08.202333,2233,832,8332,89
23.08.202332,8834,1532,833,98
24.08.202333,7234,0932,4932,59
25.08.202332,5333,432,3533,25
28.08.202333,533,7833,2133,62
29.08.202333,4934,4833,4734,31
30.08.202334,0634,6633,7834,53
31.08.202334,3235,5634,335,14
01.09.202335,7936,7535,7336,61
05.09.202336,5837,4136,4636,71
06.09.202336,5637,0436,0336,98
07.09.202336,8338,3436,7538,18
08.09.202338,1238,8337,7138,01
11.09.202338,2438,7437,8438,59
12.09.202338,6540,0738,6538,86
13.09.202338,839,1538,2538,71
14.09.202338,8138,938,338,67
15.09.202338,4238,5237,6237,88
18.09.202337,6238,3937,5137,99
19.09.202338,0438,136,0236,34
20.09.202336,2236,2534,6334,69
21.09.202334,5735,2534,4634,65
22.09.202334,8134,8934,1434,18
25.09.20233434,3733,7734,29
26.09.202334,1434,7833,6433,83
27.09.202333,9234,8333,8834,61
28.09.202334,6535,6634,3835,18
29.09.202335,6535,9135,1635,55
02.10.202335,6135,9834,9835,46
03.10.202335,2736,5435,2735,69
04.10.202336,5236,5235,3335,93
05.10.202335,9736,135,635,89
06.10.202335,8736,4635,1836,19
09.10.202335,736,1735,536,06
10.10.202336,1436,7435,8136,43
11.10.202336,6237,0336,3836,88
12.10.202336,837,2236,3936,84
13.10.202336,7436,7935,8635,97
16.10.202336,1436,9436,0836,56
17.10.202335,9236,3535,0736,06
18.10.202335,5236,0235,4535,64
19.10.202335,9636,3635,5235,67
20.10.202335,6536,2834,8734,92
23.10.202334,635,1933,3933,85
24.10.202333,6434,7133,6434,59
25.10.202334,1834,4532,5532,83
26.10.202332,8933,2232,1532,52
27.10.202334,6636,3834,635,54
30.10.202335,4735,9634,9235,69
31.10.202335,6636,5735,6236,5
01.11.202336,537,3236,2837,29
02.11.202337,5837,8236,9137,7
03.11.20233838,3237,6738,14
06.11.202338,0238,237,8537,95
07.11.202338,2438,937,9838,77
08.11.202338,8538,8937,7537,92
09.11.202338,0538,5237,7737,8
10.11.202338,2438,9938,2438,86
13.11.202338,3538,5738,1438,23
14.11.202338,839,4938,0739,41
15.11.202339,5940,8439,5840,61
16.11.20234143,440,8243,35
17.11.202342,9143,8142,5643,81
20.11.202343,7844,9343,7844,74
21.11.202344,544,6643,343,64
22.11.202344,0344,6343,5443,67
24.11.202343,684443,6143,96
27.11.202343,6544,5543,6544,08
28.11.202343,6944,3843,6644,23
29.11.202344,645,3444,644,94
30.11.202344,6545,0944,4144,7
01.12.202344,3644,3642,8643,74
04.12.202343,343,3141,6942,35
05.12.202341,9142,2941,6141,92
06.12.202342,4842,5941,1741,27
07.12.202341,7542,4441,1842,15
08.12.202341,8442,9641,8142,7
11.12.202343,1644,7343,0844,54
12.12.202344,3644,4443,6344,04
13.12.202344,0844,7243,3344,57
14.12.202345,0147,0744,6545,18
15.12.202345,9447,2745,6746,16
18.12.202346,1546,2345,445,69
19.12.202345,646,6845,5146,66
20.12.202346,6446,9545,745,76
21.12.202346,4847,1246,0247,08
22.12.202347,2548,1647,248
26.12.202348,9250,5248,7150,5
27.12.202350,6351,2850,1950,76
28.12.202350,8150,8750,1650,39
29.12.202350,350,5749,7750,25