גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטל

Intel

מניה INTC נאסד"ק USD

שער

22.85

שינוי

+2.01%

שינוי ב USD

0.45

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	22.4877	22.4877	22.4877	22.4877	0.00
16:50	22.405	22.405	22.405	22.405	1,849,376.00
17:00	22.3301	22.3301	22.3301	22.3301	1,563,061.00
17:10	22.431	22.431	22.431	22.431	2,331,839.00
17:20	22.455	22.455	22.455	22.455	1,415,670.00
17:30	22.455	22.455	22.455	22.455	1,710,699.00
17:40	22.535	22.535	22.535	22.535	1,794,010.00
17:50	22.585	22.585	22.585	22.585	1,989,910.00
18:00	22.615	22.615	22.615	22.615	2,874,750.00
18:10	22.8048	22.8048	22.8048	22.8048	3,612,560.00
18:20	22.705	22.705	22.705	22.705	2,674,370.00
18:30	22.805	22.805	22.805	22.805	2,446,520.00
18:40	22.955	22.955	22.955	22.955	2,382,700.00
18:50	22.96	22.96	22.96	22.96	2,553,910.00
19:00	23.1007	23.1007	23.1007	23.1007	3,203,560.00
19:10	22.9765	22.9765	22.9765	22.9765	1,816,160.00
19:20	23.13	23.13	23.13	23.13	2,310,930.00
19:30	23.1312	23.1312	23.1312	23.1312	1,540,160.00
19:40	23.115	23.115	23.115	23.115	1,830,660.00
19:50	22.9946	22.9946	22.9946	22.9946	1,971,680.00
20:00	22.875	22.875	22.875	22.875	1,660,910.00
20:10	22.86	22.86	22.86	22.86	3,391,420.00
20:20	22.945	22.945	22.945	22.945	1,430,120.00
20:30	23.025	23.025	23.025	23.025	1,341,320.00
20:40	23.015	23.015	23.015	23.015	1,269,250.00
20:50	22.955	22.955	22.955	22.955	996,060.00
21:00	22.965	22.965	22.965	22.965	1,072,480.00
21:10	22.965	22.965	22.965	22.965	558,820.00
21:20	22.9801	22.9801	22.9801	22.9801	976,950.00
21:30	22.97	22.97	22.97	22.97	657,800.00
21:40	22.975	22.975	22.975	22.975	1,149,140.00
21:50	22.975	22.975	22.975	22.975	746,820.00
22:00	23.01	23.01	23.01	23.01	1,141,820.00
22:10	22.925	22.925	22.925	22.925	1,275,200.00
22:20	22.8952	22.8952	22.8952	22.8952	1,246,150.00
22:30	22.9497	22.9497	22.9497	22.9497	1,136,210.00
22:40	22.94	22.94	22.94	22.94	1,121,930.00
22:50	22.9552	22.9552	22.9552	22.9552	1,446,470.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025 17:00	22.435	22.285	22.355	22.295	9,158,844.00
26.06.2025 17:30	22.465	22.285	22.285	22.375	16,336,170.00
26.06.2025 18:00	22.44	22.3399	22.385	22.3399	15,750,703.00
26.06.2025 18:30	22.445	22.305	22.3298	22.445	30,224,345.00
26.06.2025 19:00	22.48	22.43	22.435	22.46	42,704,126.00
26.06.2025 19:30	22.465	22.385	22.435	22.465	48,889,461.00
26.06.2025 20:00	22.48	22.38	22.465	22.445	40,574,249.00
26.06.2025 20:30	22.49	22.455	22.4607	22.465	46,203,670.00
26.06.2025 21:00	22.465	22.425	22.455	22.425	38,928,157.00
26.06.2025 21:30	22.46	22.405	22.44	22.405	49,166,059.00
26.06.2025 22:00	22.45	22.38	22.41	22.39	61,277,055.00
26.06.2025 22:30	22.51	22.36	22.3707	22.51	61,911,622.00
27.06.2025 16:30	23.22	22.62	22.69	23.1244	8,455,894.00
27.06.2025 17:00	23.365	23.1179	23.1357	23.1179	20,449,616.00
27.06.2025 17:30	23.1399	22.95	23.075	22.95	32,031,614.00
27.06.2025 18:00	22.9748	22.8346	22.97	22.8346	43,975,429.00
27.06.2025 18:30	22.87	22.78	22.835	22.8	53,998,281.00
27.06.2025 19:00	22.7741	22.65	22.7741	22.69	63,369,578.00
27.06.2025 19:30	22.735	22.655	22.675	22.6949	48,994,286.00
27.06.2025 20:00	22.705	22.625	22.68	22.65	87,760,693.00
27.06.2025 20:30	22.7151	22.53	22.665	22.575	73,394,545.00
27.06.2025 21:00	22.62	22.4926	22.5701	22.4926	66,719,020.00
27.06.2025 21:30	22.555	22.425	22.48	22.4342	77,180,256.00
27.06.2025 22:00	22.62	22.4482	22.475	22.57	98,951,587.00
27.06.2025 22:30	22.71	22.58	22.59	22.705	77,460,353.00
30.06.2025 16:30	22.765	22.275	22.765	22.3299	7,563,950.00
30.06.2025 17:00	22.43	22.3121	22.355	22.385	14,754,550.00
30.06.2025 17:30	22.425	22.305	22.4	22.33	13,945,007.00
30.06.2025 18:00	22.455	22.3203	22.3203	22.4201	21,494,884.00
30.06.2025 18:30	22.5533	22.38	22.415	22.545	27,017,090.00
30.06.2025 19:00	22.5699	22.42	22.545	22.425	44,353,382.00
30.06.2025 19:30	22.485	22.4201	22.425	22.435	57,843,850.00
30.06.2025 20:00	22.465	22.3601	22.445	22.3799	66,091,248.00
30.06.2025 20:30	22.445	22.35	22.375	22.43	57,409,465.00
30.06.2025 21:00	22.47	22.375	22.445	22.455	76,635,396.00
30.06.2025 21:30	22.45	22.34	22.45	22.4	66,279,940.00
30.06.2025 22:00	22.445	22.353	22.415	22.3901	74,050,935.00
30.06.2025 22:30	22.515	22.385	22.39	22.395	64,977,502.00
01.07.2025 16:30	22.56	22.3013	22.33	22.345	3,582,544.00
01.07.2025 17:00	22.475	22.355	22.355	22.435	6,595,658.00
01.07.2025 17:30	22.67	22.505	22.505	22.575	11,034,433.00
01.07.2025 18:00	22.865	22.6188	22.62	22.845	24,663,320.00
01.07.2025 18:30	23.137	22.8452	22.8452	23.065	36,716,506.00
01.07.2025 19:00	23.15	22.975	23.0852	23.115	51,136,597.00
01.07.2025 19:30	23.1498	22.798	23.11	22.798	69,057,832.00
01.07.2025 20:00	23.0299	22.745	22.8001	23.0101	82,460,923.00
01.07.2025 20:30	23.025	22.955	23.02	22.955	80,107,998.00
01.07.2025 21:00	23.015	22.955	22.96	22.965	59,019,172.00
01.07.2025 21:30	23.02	22.96	22.965	22.97	77,460,344.00
01.07.2025 22:00	22.99	22.86	22.9335	22.99	93,095,234.00
01.07.2025 22:30	22.985	22.835	22.97	22.845	87,950,144.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2024	31.34	30.91	31.12	31.23	24,061,080.00
05.07.2024	32.34	31.31	31.40	32.02	45,111,890.00
08.07.2024	34.09	32.82	33.03	33.99	79,616,940.00
09.07.2024	35.22	33.72	35.01	34.59	96,675,950.00
10.07.2024	34.97	34.13	34.44	34.87	51,771,010.00
11.07.2024	35.15	33.31	35.03	33.50	54,746,820.00
12.07.2024	35.47	33.77	33.77	34.50	62,163,950.00
15.07.2024	35.22	34.31	34.70	34.46	39,763,610.00
16.07.2024	34.45	33.83	34.36	34.34	27,776,680.00
17.07.2024	37.16	34.40	36.08	34.46	110,666,800.00
18.07.2024	36.30	34.53	34.96	34.87	83,836,410.00
19.07.2024	34.58	32.85	34.56	32.98	68,809,070.00
22.07.2024	-99.99	-99.99	33.28	32.98	0.00
23.07.2024	33.23	32.83	32.96	32.95	28,892,730.00
24.07.2024	32.80	31.66	32.53	31.70	60,462,500.00
25.07.2024	31.99	30.95	31.37	31.10	49,476,670.00
26.07.2024	31.56	31.02	31.43	31.35	38,289,660.00
29.07.2024	31.47	30.79	31.42	30.83	32,177,410.00
30.07.2024	30.91	30.00	30.84	30.13	46,801,690.00
31.07.2024	30.87	30.28	30.54	30.74	55,345,410.00
01.08.2024	30.71	28.89	30.43	29.05	93,206,460.00
02.08.2024	21.98	20.42	21.94	21.48	297,215,400.00
05.08.2024	20.39	19.29	20.20	20.11	146,526,800.00
06.08.2024	20.63	19.75	20.32	19.83	104,419,300.00
07.08.2024	20.25	18.95	19.92	18.99	96,356,850.00
08.08.2024	20.55	18.84	19.10	20.49	95,866,230.00
09.08.2024	20.15	19.50	20.08	19.71	75,826,340.00
12.08.2024	19.97	19.00	19.87	19.36	53,837,610.00
13.08.2024	20.48	19.47	19.48	20.47	74,184,680.00
14.08.2024	20.50	19.78	20.49	19.92	56,109,800.00
15.08.2024	21.06	20.23	20.32	20.69	84,456,430.00
16.08.2024	20.90	20.41	20.53	20.87	48,324,040.00
19.08.2024	21.86	20.83	20.89	21.52	65,513,650.00
20.08.2024	21.23	20.82	21.21	20.99	82,813,770.00
21.08.2024	21.44	21.07	21.07	21.41	56,888,090.00
22.08.2024	21.40	20.04	21.39	20.10	81,077,210.00
23.08.2024	20.93	20.26	20.32	20.54	71,780,180.00
26.08.2024	20.56	19.95	20.53	20.13	57,387,180.00
27.08.2024	20.26	19.84	20.13	20.07	43,661,380.00
28.08.2024	20.10	19.51	19.98	19.61	49,407,700.00
29.08.2024	20.60	19.75	19.76	20.13	63,608,410.00
30.08.2024	22.12	21.00	21.25	22.04	177,073,200.00
03.09.2024	21.69	19.99	21.54	20.10	114,677,700.00
04.09.2024	20.05	19.28	19.76	19.43	85,453,170.00
05.09.2024	19.90	19.24	19.28	19.40	64,745,040.00
06.09.2024	19.49	18.64	19.44	18.89	88,732,310.00
09.09.2024	19.54	18.95	19.00	19.07	63,734,510.00
10.09.2024	19.11	18.51	19.03	18.98	55,276,160.00
11.09.2024	19.69	18.52	19.01	19.64	69,573,020.00
12.09.2024	19.54	19.04	19.43	19.36	51,384,960.00
13.09.2024	19.80	19.49	19.49	19.66	43,574,960.00
16.09.2024	21.07	19.76	20.03	20.91	131,345,000.00
17.09.2024	22.58	21.24	21.71	21.47	195,262,800.00
18.09.2024	21.74	20.72	21.36	20.77	118,151,400.00
19.09.2024	21.69	21.03	21.28	21.14	98,910,330.00
20.09.2024	23.14	20.35	20.89	21.84	256,544,700.00
23.09.2024	22.82	22.03	22.43	22.56	183,650,800.00
24.09.2024	23.10	22.28	22.53	22.81	106,430,600.00
25.09.2024	24.06	22.73	22.80	23.54	109,350,400.00
26.09.2024	24.42	23.25	24.28	23.92	92,370,150.00
27.09.2024	24.66	23.70	24.16	23.91	79,749,140.00
30.09.2024	23.95	23.09	23.74	23.46	65,640,080.00
01.10.2024	23.72	22.25	23.46	22.69	83,402,280.00
02.10.2024	23.07	22.35	22.67	22.39	58,505,090.00
03.10.2024	22.73	21.65	22.14	22.26	49,229,710.00
04.10.2024	22.91	22.30	22.70	22.59	49,733,190.00
07.10.2024	22.65	22.02	22.40	22.38	54,755,660.00
08.10.2024	23.42	22.05	22.25	23.32	57,941,960.00
09.10.2024	23.48	23.06	23.25	23.46	44,610,030.00
10.10.2024	23.53	22.96	23.19	23.22	44,634,500.00
11.10.2024	23.82	22.98	23.05	23.56	43,387,690.00
14.10.2024	23.77	23.27	23.58	23.44	35,291,610.00
15.10.2024	23.72	22.47	23.41	22.66	67,374,440.00
16.10.2024	22.54	21.74	22.38	22.31	61,941,660.00
17.10.2024	22.82	22.40	22.72	22.44	43,567,820.00
18.10.2024	22.82	22.50	22.61	22.77	39,876,010.00
21.10.2024	22.88	22.25	22.61	22.84	39,552,590.00
22.10.2024	22.82	22.17	22.73	22.40	49,304,520.00
23.10.2024	22.42	21.58	22.30	21.98	45,405,620.00
24.10.2024	22.36	21.97	22.09	22.34	40,362,390.00
25.10.2024	23.34	22.41	22.42	22.68	63,241,940.00
28.10.2024	23.27	22.56	22.67	22.92	41,783,160.00
29.10.2024	23.14	22.41	22.87	22.90	83,199,180.00
30.10.2024	22.93	22.26	22.42	22.30	50,687,950.00
31.10.2024	22.25	21.47	22.15	21.52	109,134,700.00
04.11.2024	23.00	22.00	22.96	22.52	84,320,080.00
05.11.2024	23.58	22.40	22.58	23.32	58,329,650.00
06.11.2024	25.12	24.05	24.30	25.05	115,816,000.00
07.11.2024	26.38	25.19	25.43	26.23	99,900,260.00

צרו איתנו קשר *5988