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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 31,1326
KAPANIŞ 31,0448

En Düşük

DÜŞÜK 18,51

En Yüksek

YÜKSEK 50,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202449,249,3847,4547,8
03.01.202447,147,8146,847,05
04.01.202445,7247,1645,2446,87
05.01.202447,0347,8346,6446,89
08.01.202447,0748,7646,9748,45
09.01.202448,0148,5647,848,05
10.01.202448,2448,346,9447,47
11.01.202447,4447,8446,7347,64
12.01.202447,647,6746,6147,12
16.01.202446,9847,2246,3847,06
17.01.202446,4246,4245,6546,06
18.01.202447,0347,5746,1746,74
19.01.20244748,7646,4448,15
22.01.202448,8549,1747,6448,22
23.01.202448,1248,9447,3248,89
24.01.202449,1749,7748,2749,09
25.01.20245050,348,9749,55
26.01.202444,1845,4143,3543,65
29.01.202443,7143,9942,8143,84
30.01.202443,6743,8242,8942,92
31.01.202442,5743,7942,3643,08
01.02.202443,1543,5742,4943,36
02.02.20244343,1441,642,6
05.02.202442,6243,1542,4342,77
06.02.202442,742,7842,1442,74
07.02.202442,8943,142,5542,78
08.02.202442,7242,9742,3342,5
09.02.202442,5543,5242,443,31
12.02.202443,3945,0443,3244,03
13.02.20244343,6342,7643,16
14.02.202443,8244,2943,3944,19
15.02.202444,7645,2744,0244,05
16.02.202444,0344,2243,1243,51
20.02.202444,2645,1743,4244,52
21.02.202444,4844,6943,0843,47
22.02.202444,6844,6842,5342,98
23.02.202443,1343,5142,6642,99
26.02.202443,543,6842,8242,99
27.02.202443,2543,2742,5142,73
28.02.202442,4442,4541,9141,99
29.02.202442,3743,1542,3643,05
01.03.202443,4144,2743,1343,82
04.03.202444,2746,6143,8545,61
05.03.202444,5644,8742,6943,16
06.03.202443,9345,5143,5644,51
07.03.202445,5546,4245,1846,15
08.03.202446,4446,634444
11.03.202443,8744,9343,6644,86
12.03.202445,0645,2744,4645,24
13.03.202444,5144,9843,243,23
14.03.202443,2343,3542,5142,75
15.03.202442,4543,1542,3542,64
18.03.202443,0943,3842,642,71
19.03.202442,2542,2941,4442,05
20.03.202442,9943,0141,4142,2
21.03.202442,9943,642,3242,42
22.03.202442,2542,842,0942,57
25.03.202440,8942,2240,5741,83
26.03.202441,9542,2741,6641,99
27.03.202442,5443,8342,543,77
28.03.202443,7644,643,7144,17
01.04.202444,2945,4144,1844,52
02.04.202443,9344,0843,543,94
03.04.202441,441,6540,2240,33
04.04.202440,5940,7839,739,73
05.04.202439,3539,4638,5138,71
08.04.202438,6438,8637,9137,98
09.04.202438,0538,5837,3338,33
10.04.202438,0238,2237,0237,2
11.04.202437,4337,6737,0837,63
12.04.202436,6936,735,635,69
15.04.202436,0436,735,8936,31
16.04.202436,2736,5135,7636,26
17.04.202436,136,1335,3735,68
18.04.202435,4235,6634,7735,04
19.04.202435,1335,1334,1834,2
22.04.202434,4234,5734,0834,41
23.04.202434,3434,634,1834,28
24.04.202434,8635,1834,3434,5
25.04.202434,5635,334,535,11
26.04.202431,7832,2430,6431,88
29.04.202431,8631,9131,0731,36
30.04.202431,0431,1830,4230,47
01.05.202430,1731,0430,0230,37
02.05.202430,5930,6730,1930,51
03.05.202430,9831,0630,730,9
06.05.202431,1231,230,7330,97
07.05.202431,0931,4530,6130,68
08.05.20243030,1529,7330
09.05.202429,9330,3929,8130,09
10.05.202430,3330,4629,8429,85
13.05.202430,0331,133030,51
14.05.202430,6231,1130,6131,05
15.05.202431,3831,430,8131,27
16.05.202431,6332,2631,5232,03
17.05.202432,0632,1131,5931,83
20.05.202431,8532,4231,7632,1
21.05.202431,9832,2431,6231,74
22.05.202431,9132,0731,131,42
23.05.202431,4531,5729,8730,08
24.05.202430,2931,0230,1330,72
28.05.202430,9431,3730,6631,06
29.05.202430,4730,6730,1130,13
30.05.202430,2130,530,0630,19
31.05.202430,2230,9629,9430,85
03.06.202431,0331,0730,0530,29
04.06.202430,7530,7529,9430,03
05.06.202430,2730,8430,0130,78
06.06.202430,5530,5930,1630,42
07.06.202430,2530,7830,2130,74
10.06.202430,5530,9530,2930,91
11.06.202430,7731,0330,5330,92
12.06.202431,4631,4830,3930,76
13.06.202430,3830,5830,1430,46
14.06.202430,2930,5630,2130,45
17.06.202430,343130,1830,98
18.06.202430,9931,4730,530,63
20.06.202430,5631,1130,4530,62
21.06.202430,8531,3630,6731,09
24.06.202431,1431,4230,5330,57
25.06.202430,730,8330,2930,74
26.06.202430,6430,6830,2730,54
27.06.202430,4230,6630,2930,59
28.06.202430,7531,3130,7230,97
01.07.202430,9131,0230,6130,84
02.07.202430,8631,3130,5931,07
03.07.202431,1231,3430,9131,23
05.07.202431,432,3431,3132,02
08.07.202433,0334,0932,8233,99
09.07.202435,0235,2233,7234,59
10.07.202434,4434,9734,1334,87
11.07.202435,0335,1533,3133,5
12.07.202433,7735,4833,7734,49
15.07.202434,735,2334,3134,46
16.07.202434,3634,4533,8434,34
17.07.202436,0837,1634,434,46
18.07.202434,9636,334,5334,87
19.07.202434,5734,5832,8532,98
22.07.202433,2833,4132,7633,37
23.07.202432,9633,2332,8332,95
24.07.202432,5332,831,6631,7
25.07.202431,3731,9930,9531,1
26.07.202431,4331,5631,0231,35
29.07.202431,4231,4730,7930,83
30.07.202430,8530,9130,0130,13
31.07.202430,5430,8730,2830,74
01.08.202430,4330,7128,8929,05
02.08.202421,9421,9820,4221,48
05.08.202420,220,3919,2920,11
06.08.202420,3220,6319,7519,83
07.08.202419,9220,2518,9518,99
08.08.202419,120,5518,8420,49
09.08.202420,0820,1519,519,71
12.08.202419,8719,971919,36
13.08.202419,4820,4819,4720,47
14.08.202420,4920,519,7919,92
15.08.202420,3221,0620,2320,69
16.08.202420,5320,920,4120,87
19.08.202420,8921,8620,8421,52
20.08.202421,2121,2320,8220,99
21.08.202421,0721,4421,0721,41
22.08.202421,3921,420,0420,1
23.08.202420,3220,9320,2620,54
26.08.202420,5320,5619,9520,13
27.08.202420,1320,2619,8420,07
28.08.202419,9820,1119,5119,61
29.08.202419,7620,619,7520,13
30.08.202421,2522,122122,04
03.09.202421,5421,6919,9920,1
04.09.202419,7620,0519,2819,43
05.09.202419,2819,919,2419,4
06.09.202419,4419,4918,6418,89
09.09.20241919,5418,9519,07
10.09.202419,0319,1118,5118,98
11.09.202419,0119,6918,5219,64
12.09.202419,4319,5419,0419,36
13.09.202419,4919,819,4919,66
16.09.202420,0321,0719,7620,91
17.09.202421,7122,5821,2421,47
18.09.202421,3621,7420,7220,77
19.09.202421,2821,6921,0321,14
20.09.202420,8923,1420,3521,84
23.09.202422,4322,8222,0322,56
24.09.202422,5323,1122,2922,81
25.09.202422,824,0622,7323,54
26.09.202424,2824,4223,2523,92
27.09.202424,1624,6623,723,91
30.09.202423,7423,9523,0923,46
01.10.202423,4623,7222,2622,69
02.10.202422,6723,0722,3522,39
03.10.202422,1422,7321,6522,26
04.10.202422,722,9122,322,59
07.10.202422,422,6522,0222,38
08.10.202422,2523,4222,0523,32
09.10.202423,2523,4823,0623,46
10.10.202423,1923,5322,9623,22
11.10.202423,0523,8222,9823,56
14.10.202423,5823,7723,2723,44
15.10.202423,4123,7222,4722,66
16.10.202422,3822,5421,7422,31
17.10.202422,7222,8222,422,44
18.10.202422,6122,8222,522,77
21.10.202422,6122,8822,2522,84
22.10.202422,7322,8222,1722,4
23.10.202422,322,4321,5821,98
24.10.202422,0922,3721,9722,34
25.10.202422,4223,3422,4122,68
28.10.202422,6723,2722,5622,92
29.10.202422,8723,1422,4122,9
30.10.202422,4222,9322,2622,3
31.10.202422,1522,2521,4721,52
01.11.20242323,5821,9123,2
04.11.202422,96232222,52
05.11.202422,5823,5822,423,32
06.11.202424,325,1224,0525,05
07.11.202425,4326,3825,1926,23
08.11.20242626,4325,8326,2
11.11.202425,9626,2924,8325,05
12.11.202424,6624,9623,8924,16
13.11.202424,0625,1424,0224,92
14.11.202425,1225,6124,9325,03
15.11.202424,8124,8224,2324,35
18.11.202424,3325,0224,1624,84
19.11.202424,524,5424,124,2
20.11.202424,0724,2123,5524,01
21.11.202424,0824,7723,8324,44
22.11.202424,3524,6824,1424,5
25.11.202425,0425,5724,7624,87
26.11.202424,9524,9923,8124,05
27.11.202423,8323,9323,0623,65
29.11.202423,7224,2823,624,05
02.12.202424,8425,4823,4423,93
03.12.202423,6823,7522,4422,47
04.12.202422,5322,5421,8121,96
05.12.202422,0422,1920,6620,8
06.12.202420,9521,0520,6620,92
09.12.202420,9221,0620,7320,81
10.12.202420,8320,8619,9620,16
11.12.202420,1420,2519,8720,12
12.12.202420,0220,919,9220,78
13.12.202420,620,820,2520,34
16.12.202420,1721,12020,83
17.12.202420,6420,7720,2920,44
18.12.202420,4820,5819,2119,3
19.12.202419,5319,6919,0319,06
20.12.202418,9719,7618,919,52
23.12.202419,5820,2319,5220,2
24.12.202420,2220,419,9620,4
26.12.202420,2320,6720,0820,44
27.12.202420,2120,6120,0920,3
30.12.202420,0120,1119,7319,82
31.12.202419,9920,419,8820,05