גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטל > גרפים

עדכון אחרון 22:58

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטל

Intel

מניה INTC נאסד"ק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	41.52	41.52	41.52	41.52	0.00
16:50	41.99	41.99	41.99	41.99	4,055,130.00
17:00	42.07	42.07	42.07	42.07	3,387,862.00
17:10	42.76	42.76	42.76	42.76	4,522,970.00
17:20	42.615	42.615	42.615	42.615	3,212,830.00
17:30	42.3151	42.3151	42.3151	42.3151	3,116,110.00
17:40	42.2935	42.2935	42.2935	42.2935	2,038,460.00
17:50	42.2055	42.2055	42.2055	42.2055	1,576,430.00
18:00	41.985	41.985	41.985	41.985	3,228,990.00
18:10	41.96	41.96	41.96	41.96	2,283,490.00
18:20	42.1179	42.1179	42.1179	42.1179	1,824,950.00
18:30	42.3158	42.3158	42.3158	42.3158	1,733,650.00
18:40	42.065	42.065	42.065	42.065	1,790,800.00
18:50	42.25	42.25	42.25	42.25	1,368,210.00
19:00	42.2151	42.2151	42.2151	42.2151	857,320.00
19:10	42.0336	42.0336	42.0336	42.0336	1,733,060.00
19:20	42.1485	42.1485	42.1485	42.1485	1,101,570.00
19:30	42.16	42.16	42.16	42.16	772,510.00
19:40	42.0924	42.0924	42.0924	42.0924	578,900.00
19:50	42.115	42.115	42.115	42.115	698,690.00
20:00	42.0199	42.0199	42.0199	42.0199	727,650.00
20:10	42.0552	42.0552	42.0552	42.0552	644,110.00
20:20	42.09	42.09	42.09	42.09	583,500.00
20:30	42.05	42.05	42.05	42.05	577,260.00
20:40	42.1336	42.1336	42.1336	42.1336	591,940.00
20:50	41.9767	41.9767	41.9767	41.9767	873,480.00
21:00	42.015	42.015	42.015	42.015	613,190.00
21:10	41.9431	41.9431	41.9431	41.9431	632,920.00
21:20	41.91	41.91	41.91	41.91	611,420.00
21:30	41.9245	41.9245	41.9245	41.9245	440,100.00
21:40	41.825	41.825	41.825	41.825	826,270.00
21:50	41.6314	41.6314	41.6314	41.6314	1,098,870.00
22:00	41.755	41.755	41.755	41.755	844,290.00
22:10	41.7306	41.7306	41.7306	41.7306	1,110,650.00
22:20	41.815	41.815	41.815	41.815	448,770.00
22:30	41.705	41.705	41.705	41.705	814,710.00
22:40	41.6474	41.6474	41.6474	41.6474	731,220.00
22:50	41.5038	41.5038	41.5038	41.5038	1,490,630.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.11.2025 17:00	39.175	38.5155	38.695	39.08	30,317,642.00
28.11.2025 17:30	39.615	39.075	39.195	39.565	40,586,216.00
28.11.2025 18:00	39.7353	39.515	39.59	39.6694	61,285,618.00
28.11.2025 18:30	39.895	39.58	39.63	39.705	65,700,019.00
28.11.2025 19:00	40.1112	39.6606	39.6606	39.9253	96,589,239.00
28.11.2025 19:30	40.5301	39.95	39.97	40.52	91,798,931.00
28.11.2025 20:00	40.56	40.56	40.56	40.56	2,715,253.00
28.11.2025 20:30	40.56	40.56	40.56	40.56	67,099,850.00
28.11.2025 21:00	40.56	40.56	40.56	40.56	67,250,090.00
28.11.2025 21:30	40.56	40.56	40.56	40.56	67,417,100.00
28.11.2025 22:00	40.56	40.56	40.56	40.56	67,553,220.00
28.11.2025 22:30	40.56	40.56	40.56	40.56	67,643,300.00
01.12.2025 16:30	40.27	39.65	40.2	39.845	11,301,650.00
01.12.2025 17:00	39.955	39.7281	39.945	39.955	17,273,614.00
01.12.2025 17:30	40.2925	39.74	39.935	40.26	23,641,026.00
01.12.2025 18:00	40.25	39.8902	40.25	39.965	18,736,305.00
01.12.2025 18:30	40.075	39.965	39.965	40.025	51,199,134.00
01.12.2025 19:00	40.09	39.885	40.0734	39.9173	49,082,603.00
01.12.2025 19:30	40.055	39.905	39.915	39.9442	37,296,570.00
01.12.2025 20:00	40.255	39.915	39.93	40.0747	41,357,315.00
01.12.2025 20:30	40.25	40.09	40.11	40.235	70,797,791.00
01.12.2025 21:00	40.2624	39.935	40.1917	39.935	84,018,295.00
01.12.2025 21:30	40.055	39.827	39.925	39.827	57,414,804.00
01.12.2025 22:00	39.995	39.84	39.84	39.9839	59,922,047.00
01.12.2025 22:30	40.115	39.955	39.9899	40.005	78,145,749.00
02.12.2025 16:30	41.57	40.0898	40.49	41.57	15,732,639.00
02.12.2025 17:00	42.605	41.5841	41.5841	42.2572	21,045,271.00
02.12.2025 17:30	43.3394	42.56	42.56	43.2599	42,375,394.00
02.12.2025 18:00	43.145	42.3633	43.1152	42.5867	102,386,310.00
02.12.2025 18:30	43.03	42.27	42.5549	42.845	129,200,751.00
02.12.2025 19:00	42.985	42.63	42.905	42.8653	113,841,146.00
02.12.2025 19:30	42.9552	42.725	42.87	42.7641	116,604,826.00
02.12.2025 20:00	43.095	42.7383	42.7383	42.95	163,198,742.00
02.12.2025 20:30	43.245	42.7983	42.975	43.095	184,312,135.00
02.12.2025 21:00	43.22	42.995	43.13	43.0701	170,250,394.00
02.12.2025 21:30	43.315	42.95	43.0904	43.315	180,877,225.00
02.12.2025 22:00	43.415	43.275	43.2903	43.395	211,413,046.00
02.12.2025 22:30	43.655	43.405	43.415	43.48	185,152,318.00
03.12.2025 16:30	43.655	42.78	43.655	43.18	16,310,465.00
03.12.2025 17:00	43.72	43.1601	43.17	43.4099	21,192,615.00
03.12.2025 17:30	43.61	43.3499	43.54	43.3938	36,388,179.00
03.12.2025 18:00	43.49	43.07	43.41	43.415	53,631,623.00
03.12.2025 18:30	43.6067	43.2899	43.4341	43.36	67,373,578.00
03.12.2025 19:00	43.525	43.3391	43.385	43.4942	70,108,924.00
03.12.2025 19:30	43.5158	43.38	43.5158	43.4	50,199,465.00
03.12.2025 20:00	43.6751	43.4366	43.4366	43.565	50,471,917.00
03.12.2025 20:30	43.62	43.4251	43.605	43.455	84,424,341.00
03.12.2025 21:00	43.5992	43.23	43.475	43.335	99,503,109.00
03.12.2025 21:30	43.535	43.37	43.37	43.44	97,535,359.00
03.12.2025 22:00	43.935	43.42	43.435	43.7852	102,933,904.00
03.12.2025 22:30	43.865	43.715	43.7505	43.755	126,567,800.00
04.12.2025 16:30	43.225	42.18	43.09	42.18	10,532,439.00
04.12.2025 17:00	42.5	42.0411	42.285	42.3701	17,302,647.00
04.12.2025 17:30	42.4212	41.815	42.4212	41.815	25,496,148.00
04.12.2025 18:00	42.105	41.674	41.7848	41.8555	25,727,366.00
04.12.2025 18:30	41.8838	41.715	41.785	41.785	36,404,807.00
04.12.2025 19:00	41.795	41.3	41.7858	41.305	77,598,063.00
04.12.2025 19:30	41.405	41.0286	41.405	41.065	67,803,596.00
04.12.2025 20:00	41.165	40.8059	41.055	41.0588	77,039,032.00
04.12.2025 20:30	41.185	40.957	41.05	41.035	94,992,276.00
04.12.2025 21:00	41.0282	40.555	41.02	40.6166	112,791,708.00
04.12.2025 21:30	40.86	40.505	40.6899	40.52	109,478,802.00
04.12.2025 22:00	40.6661	40.385	40.5101	40.4	118,451,589.00
04.12.2025 22:30	40.485	40.18	40.3759	40.485	122,407,284.00
05.12.2025 16:30	42.105	41.25	41.25	42.105	17,358,327.00
05.12.2025 17:00	42.775	42.175	42.175	42.35	40,010,538.00
05.12.2025 17:30	42.44	41.825	42.3904	41.845	28,313,050.00
05.12.2025 18:00	42.3158	41.808	41.945	42.185	66,078,117.00
05.12.2025 18:30	42.3233	41.95	42.1206	42.2213	83,809,833.00
05.12.2025 19:00	42.2362	41.9799	42.1693	42.085	86,824,059.00
05.12.2025 19:30	42.1601	42.0199	42.09	42.0449	95,165,672.00
05.12.2025 20:00	42.12	41.97	41.99	42.055	67,664,680.00
05.12.2025 20:30	42.1336	41.88	42.065	41.9959	113,768,273.00
05.12.2025 21:00	41.975	41.845	41.975	41.8931	132,877,276.00
05.12.2025 21:30	41.9125	41.615	41.9125	41.84	115,545,633.00
05.12.2025 22:00	41.8441	41.68	41.8441	41.715	89,140,217.00

צרו איתנו קשר *5988