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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 26,2435
KAPANIŞ 26,2591

En Düşük

DÜŞÜK 17,67

En Yüksek

YÜKSEK 44,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202520,2320,432020,22
03.01.202520,3920,6720,0620,56
06.01.202520,8320,9819,7819,87
07.01.202520,0220,3419,920,01
08.01.202519,8320,1219,7119,88
10.01.202519,6619,6618,9119,15
13.01.202518,9219,2518,7319,2
14.01.202519,3619,5218,8219,2
15.01.202519,419,7719,1719,72
16.01.202519,7519,9519,419,67
17.01.202521,2621,6220,7921,49
21.01.202522,0322,4121,7521,77
22.01.202521,7322,2921,5721,86
23.01.202521,6921,7521,3521,57
24.01.202521,3621,4120,7520,83
27.01.202520,8121,0620,1420,29
28.01.202520,3420,3419,7419,8
29.01.202519,8720,0819,6619,75
30.01.202519,7220,119,4320,01
31.01.202520,120,3319,3819,43
03.02.202518,9719,7518,7819,38
04.02.202519,119,5319,0219,29
05.02.202519,1919,7718,9119,65
06.02.202519,5119,719,2219,38
07.02.202519,3519,3619,0319,1
10.02.202519,2520,0819,2419,77
11.02.202519,8721,8819,8620,97
12.02.202521,9822,5620,9322,48
13.02.202522,8424,8322,7924,13
14.02.202524,3625,1922,8623,6
18.02.202524,627,5524,4927,39
19.02.202525,9826,3325,4625,72
20.02.202525,5626,1224,4826,09
21.02.202525,9626,2924,8424,87
24.02.202524,5524,823,6224,27
25.02.202524,2124,2822,7722,99
26.02.202523,2523,8223,2123,52
27.02.202523,724,423,0723,09
28.02.202523,0224,4422,6423,73
03.03.20252525,0422,5222,74
04.03.202522,5422,6320,7621,33
05.03.202521,3321,3620,1820,81
06.03.202520,2621,132020,75
07.03.202520,2721,220,1120,64
10.03.202520,2420,5119,6519,93
11.03.202519,9720,0619,2919,78
12.03.202520,7921,1720,2120,68
13.03.202523,524,5323,1323,7
14.03.202523,6824,3723,5224,05
17.03.202524,4226,1524,3725,69
18.03.202525,5526,4125,3925,92
19.03.202524,925,2324,0324,12
20.03.202523,7724,3123,7323,96
21.03.202523,624,723,4924,26
24.03.202524,7224,9924,1324,22
25.03.202524,1824,7524,1124,2
26.03.202524,2524,4223,2523,42
27.03.202523,2923,7622,8623,62
28.03.202523,3523,5822,5622,71
31.03.202522,3822,7521,7522,71
01.04.202522,5622,6221,6622,05
02.04.202521,8922,3821,721,98
03.04.202521,423,920,8622,43
04.04.202521,722,219,719,85
07.04.202519,1420,6718,5619,57
08.04.202520,0620,3917,6718,13
09.04.202518,0721,7317,9821,53
10.04.202520,6820,8219,1619,88
11.04.202519,2519,818,1819,74
14.04.202520,5921,0519,9820,31
15.04.202520,220,4719,8119,85
16.04.202519,3419,4318,7219,23
17.04.202518,9119,118,5618,93
21.04.202518,9318,9918,2518,84
22.04.202519,0619,7419,0419,51
23.04.202520,7221,0320,3120,59
24.04.202521,0421,5520,8821,49
25.04.202519,7320,1819,3420,05
28.04.202520,1221,0820,0520,51
29.04.202520,3120,8520,2220,34
30.04.202519,7120,1819,5520,1
01.05.202520,2220,6519,9419,98
02.05.202520,2620,7820,2120,62
05.05.202520,3920,5820,2420,27
06.05.202519,9220,1219,7719,94
07.05.202519,9720,3719,8220,31
08.05.202521,0121,2420,6421
09.05.202521,221,4520,8321,42
12.05.202522,1822,6721,8822,18
13.05.202522,3622,8822,322,56
14.05.202522,3522,4621,4621,52
15.05.202521,2321,6321,1921,55
16.05.202521,5321,7621,3521,66
19.05.202521,1821,5621,0521,38
20.05.202521,3321,4121,1221,27
21.05.202521,1921,6320,5920,69
22.05.202520,7320,920,5120,55
23.05.202520,1620,2719,9420,05
27.05.202520,4420,6720,1820,55
28.05.202520,5720,6420,3320,37
29.05.202520,5420,620,120,25
30.05.202520,2620,2619,3119,55
02.06.202519,4819,8219,3719,74
03.06.202519,7520,4119,420,29
04.06.202520,3420,520,0120,25
05.06.202520,2720,5519,8519,99
06.06.202520,1720,4420,0320,06
09.06.202520,2220,9620,2220,48
10.06.202520,522,4420,2822,08
11.06.202521,7821,8320,3820,68
12.06.202520,520,9820,4120,77
13.06.202520,3320,620,120,14
16.06.202520,4120,9320,320,74
17.06.202520,6321,4820,6220,8
18.06.202520,8121,620,6621,49
20.06.202521,721,8920,8821,08
23.06.202521,0721,5820,7321,19
24.06.202521,3422,6921,3322,55
25.06.202522,5822,7722,1322,2
26.06.202522,422,6222,2122,5
27.06.202522,7123,3822,4222,69
30.06.202522,9722,9722,2722,4
01.07.202522,3323,1622,2822,85
02.07.202522,5322,7721,5221,88
03.07.202522,1522,6321,9922,49
07.07.202522,2122,3921,8622
08.07.202522,1823,7922,1323,59
09.07.202523,2923,5323,1323,44
10.07.202523,6324,0423,4823,82
11.07.202523,5623,6623,1623,43
14.07.202523,2423,422,8823,3
15.07.202523,5723,7822,922,92
16.07.202522,9923,1322,2522,69
17.07.202522,6623,0522,5922,8
18.07.202523,2223,5922,923,1
21.07.202523,423,8323,1623,26
22.07.202523,3423,5423,0823,24
23.07.202523,2623,6222,9223,49
24.07.202523,4923,5822,622,63
25.07.202520,6821,0520,3620,7
28.07.202520,8221,2920,6520,68
29.07.202520,6920,8520,3420,41
30.07.202520,4320,6220,0820,34
31.07.202520,1720,2319,6619,8
01.08.202519,519,5518,9719,31
04.08.202519,5219,5919,3519,5
05.08.202519,720,5419,6820,19
06.08.202520,1220,4819,8720,41
07.08.20252020,4419,619,77
08.08.20252020,0219,6119,95
11.08.202520,4521,620,4420,65
12.08.202521,221,8620,7621,81
13.08.202521,6222,321,3622,22
14.08.202521,9924,221,923,86
15.08.202525,0125,6524,1124,56
18.08.20252424,923,2123,66
19.08.202524,9426,5324,9425,31
20.08.202524,924,9323,3323,54
21.08.202523,5323,5722,7823,5
22.08.202523,6525,2323,6524,8
25.08.202525,525,8824,4424,55
26.08.202524,5824,7424,124,35
27.08.202524,1924,9924,0524,85
28.08.202524,9625,1424,6124,93
29.08.202524,7624,9724,2824,35
02.09.202523,8824,2423,6824,21
03.09.202524,0924,0923,7224
04.09.202523,8524,6423,7524,61
05.09.202524,624,7124,1724,49
08.09.202524,4824,7424,1224,48
09.09.202524,5324,8124,2724,44
10.09.202524,4224,8724,2824,77
11.09.202524,7624,9324,5724,61
12.09.202524,6124,6324,0524,08
15.09.202524,3325,4624,2224,77
16.09.202524,8225,3424,6925,27
17.09.202525,0825,2624,4524,9
18.09.202531,7832,3830,1630,57
19.09.202530,3830,6329,3329,58
22.09.202529,6730,128,7328,76
23.09.202528,9930,228,8229,34
24.09.202529,3831,729,2331,22
25.09.202531,6134,2531,2133,99
26.09.202535,0236,334,4935,5
29.09.202534,5235,0533,7334,48
30.09.202533,9334,2433,0233,55
01.10.202533,5336,0633,535,94
02.10.202535,7637,5735,4437,3
03.10.202537,9538,0836,4536,83
06.10.202537,1938,6836,4336,59
07.10.202536,6438,0536,3537,17
08.10.202536,5537,7935,9137,43
09.10.202537,5338,136,8637,8
10.10.202538,4639,6536,336,37
13.10.202536,4437,5136,2837,22
14.10.20253636,5534,6935,63
15.10.202536,437,4935,6437,15
16.10.202537,1538,0236,4136,84
17.10.202536,3638,3836,0837,01
20.10.202537,5738,5237,5638,1
21.10.202538,1438,3537,6738,12
22.10.202537,8437,9336,0436,92
23.10.202536,638,436,4338,16
24.10.202540,0241,1237,8338,28
27.10.202538,3940,6738,2339,54
28.10.202539,5942,4839,5441,53
29.10.202541,642,0440,9241,34
30.10.202540,9741,4340,1140,16
31.10.202540,6840,8339,7939,99
03.11.202540,2540,4539,0539,5
04.11.202538,1438,2536,6337,03
05.11.202537,4238,6937,1138,38
06.11.202538,3439,8436,837,24
07.11.202537,2638,2736,9738,13
10.11.202538,9339,5337,9738,45
11.11.202538,1538,2237,4937,88
12.11.202538,0638,237,3537,89
13.11.202537,2737,3135,4535,91
14.11.202535,0336,134,6235,52
17.11.202535,4535,7334,2334,71
18.11.202534,2534,7633,5734,33
19.11.202534,3335,7534,2535,11
20.11.20253636,6833,4833,62
21.11.202533,5134,9832,8934,5
24.11.202534,9736,1634,6935,79
25.11.202535,5536,1334,6835,83
26.11.202536,237,2436,1336,81
28.11.202537,440,5937,3440,56
01.12.202539,8640,3839,640,01
02.12.202540,4743,6840,0543,47
03.12.202543,3944,0242,5143,76
04.12.202543,2643,2840,1440,5
05.12.202541,1642,8341,1541,41
08.12.202541,9442,1239,740,3
09.12.202540,7341,2640,0340,5
10.12.202540,1140,9938,8940,78
11.12.202540,0740,1939,0839,51
12.12.202539,2440,0337,6237,81
15.12.202538,3338,4837,3237,51
16.12.202537,5837,9636,9237,31
17.12.202537,5937,8435,9736,05
18.12.202537,3837,4935,6736,28
19.12.202536,4837,5836,4436,82
22.12.202537,8937,936,2936,37
23.12.202536,2436,836,0336,35
24.12.202535,1736,1734,9536,16
26.12.202536,1736,4935,8536,2
29.12.202536,0136,835,8236,68
30.12.202536,9138,2636,8237,3
31.12.202537,437,5836,8736,9