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
16:16:46
101.79 $
0.0000 (%0.00)
Önceki Kapanış: 112.54
Düşük₺107.45
Yüksek₺110.85
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

INTC: Intel Corporation Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 80,0009
KAPANIŞ 79,9745

En Düşük

DÜŞÜK 37,76

En Yüksek

YÜKSEK 142,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202637,7739,8637,7639,38
05.01.202641,5942,139,2739,37
06.01.202639,8640,3138,9540,04
07.01.202640,1844,5740,1242,63
08.01.202642,6243,3440,6841,11
09.01.202641,8345,7341,5745,55
12.01.202644,2445,4543,8944,06
13.01.202645,8948,2445,2247,29
14.01.202648,954947,4248,72
15.01.202649,3550,3947,8348,32
16.01.202649,2750,2146,7146,96
20.01.202647,350,234748,56
21.01.202650,3254,4150,1554,25
22.01.202654,2154,653,0854,32
23.01.202646,8648,1344,4545,07
26.01.202644,2844,4642,2842,49
27.01.202643,9744,5343,143,93
28.01.202646,649,2946,3248,78
29.01.202647,5648,7746,9948,66
30.01.202648,9849,5845,9646,47
02.02.202645,6349,8445,548,81
03.02.202650,0651,4948,4349,25
04.02.202649,5449,74748,6
05.02.202647,5950,8646,7948,24
06.02.202649,151,348,8350,59
09.02.202649,5951,2247,5950,24
10.02.202650,4150,5446,7747,13
11.02.202648,1149,5546,8648,29
12.02.202647,848,9546,1946,48
13.02.202645,7647,6944,9746,79
17.02.202645,9346,8345,4646,18
18.02.202645,9246,7744,8845,46
19.02.202644,9545,1743,9244,62
20.02.202643,8944,3942,8844,11
23.02.202644,0944,5543,1843,63
24.02.202644,146,643,5446,12
25.02.202646,0946,9745,0846,88
26.02.202646,7746,9544,3945,46
27.02.202644,4646,5644,445,61
02.03.202644,245,8143,9545,5
03.03.202643,4443,6942,1443,1
04.03.202644,0746,1343,2745,58
05.03.202644,8746,4844,745,95
06.03.202644,6745,1843,2843,42
09.03.202642,7445,7641,6445,58
10.03.202645,4147,8845,4146,78
11.03.202646,8248,8346,6647,98
12.03.202647,447,4445,1745,25
13.03.202645,9746,6545,3945,77
16.03.202647,9149,1745,6945,76
17.03.202646,0846,0843,9144,06
18.03.202644,245,7144,0545,03
19.03.202643,9946,4443,6546,18
20.03.202646,9547,5543,6443,87
23.03.202644,545,4643,7444,01
24.03.202643,5444,3143,244,06
25.03.202645,8547,8545,4547,18
26.03.202646,346,643,9244,1
27.03.202643,6244,1342,8643,13
30.03.202643,7243,9940,6341,19
31.03.202641,9544,2341,644,13
01.04.20264548,7744,9848,03
02.04.202646,0650,4946,0450,38
06.04.202650,8852,3949,8750,78
07.04.202651,9153,2751,2252,91
08.04.202655,3759,1754,858,95
09.04.202658,462,0858,3961,72
10.04.202661,5263,3960,7562,38
13.04.202662,1865,6562,1865,18
14.04.202665,1665,1862,0963,81
15.04.202663,7765,8462,8864,94
16.04.202664,9368,6164,2768,5
17.04.202668,8570,3367,7468,5
20.04.202668,4569,2164,4765,7
21.04.202667,1467,6765,6466,26
22.04.202667,9468,7764,9865,27
23.04.202666,168,2865,4266,78
24.04.202682,285,2279,6282,54
27.04.202683,6787,182,6184,99
28.04.202681,2884,5980,884,52
29.04.202686,1494,9585,8794,75
30.04.202695,695,6991,594,48
01.05.202693,2100,4592,6199,62
04.05.202699,1899,8295,695,78
05.05.2026100,51110,48100,08108,15
06.05.2026110,98113,5106,58113,01
07.05.2026111,02114,51109,15109,62
08.05.2026111,81130,57111,8124,92
11.05.2026130,88132,75123,92129,44
12.05.2026124,36127,79115120,61
13.05.2026124,1125116,41120,29
14.05.2026114,66118,57113,17115,93
15.05.2026109,79110,57105,02108,77
18.05.2026113,47115,54103,85108,17
19.05.2026106,98113,07102,4110,8
20.05.2026116,22121,94114,8118,96
21.05.2026116,58119,41113,17118,5
22.05.2026120,34122,78118,09119,84
26.05.2026122,1125,62117,35123,52
27.05.2026124,39125,27117121,77
28.05.2026121,45123,08116,31120,89
29.05.2026123,85126,64113,54114,68
01.06.2026109,43113,3106,33109,33
02.06.2026107,45109104,17107,93
03.06.2026116,42118,29110,86112,71
04.06.2026108,4113,14107,48111,78
05.06.2026106,48106,4898,3399,17
08.06.2026111112,54106,66110,27
09.06.2026112,9911499,46107,92
10.06.2026106,03111,5104,92107,04
11.06.2026113,52119,44110,51116,96
12.06.2026117,42127,6115,33124,57
15.06.2026129,49132,61126,66127,86
16.06.2026125,11128,7116117,05
17.06.2026121,85125,2118,06121,1
18.06.2026131,81135,48127,9133,99
22.06.2026139,12141,45136,21140,94
23.06.2026129,73137,98128,3132,28
24.06.2026133,04136,08127,95131,65
25.06.2026139,73140,72125,41132,87
26.06.2026128,71131,23125,5128,32
29.06.2026127132,05118,5131,72
30.06.2026131,99142,35131,52139,63
01.07.2026135135,74126,68127,02
02.07.2026128,92130,74117,63120,35
06.07.2026122,57127,3121,52122,2
07.07.2026116,3116,47108,3110,39
08.07.2026108,3110,49104,41110,24
09.07.2026114,87116,77111,51112,54
10.07.2026109,58110,85107,45109,84
13.07.2026105,98106,17101,79103,12
14.07.2026107,98109,19103,59107,76
15.07.2026109,3109,6199,2102,99
16.07.2026101,14101,8895,4896,98
17.07.202692,1498,0589,5995,04
20.07.202697,58100,9896,9297,06
21.07.2026103,19106,34101,22105,45
22.07.2026101,55106,85101,48102,62
23.07.2026101,14104,1899,24100,23
24.07.2026100,36101,7491,5892,32
27.07.202692,4694,9886,9491,67
28.07.202686,6288,2883,186,3
29.07.202686,5788,4781,7981,88
30.07.202686,5194,185,9791,13
31.07.202696,7297,990,1390,2
03.08.202688,491,6885,6291
04.08.202695,24101,3994,32100,86
05.08.202699,3102,8397,9101,06
06.08.202698,22103,3895,699,81
07.08.2026102,33103,6698,03101,65
10.08.202698,26100,0396,397,52
11.08.202696,7898,3595,3597,71
12.08.2026101,33103,16100,12100,95
13.08.2026101,51107,57100,33104,56
14.08.2026104,48106,87102,05102,5
17.08.2026103,55105,97101,8103,49
18.08.202699,2299,3195,2596,69
19.08.202697,4198,291,2892,8
20.08.202691,8792,6889,8592,13
21.08.202692,7192,7789,7590,07