גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטל

Intel

מניה INTC נאסד"ק USD

שער

23.54

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	23.54	23.54	23.54	23.54	0.00
16:40	23.9946	23.9946	23.9946	23.9946	0.00
16:50	23.7112	23.7112	23.7112	23.7112	12,688,530.00
17:00	23.7501	23.7501	23.7501	23.7501	9,484,190.00
17:10	23.69	23.69	23.69	23.69	6,069,990.00
17:20	23.445	23.445	23.445	23.445	7,715,260.00
17:30	23.65	23.65	23.65	23.65	6,600,310.00
17:40	23.5335	23.5335	23.5335	23.5335	4,574,830.00
17:50	23.44	23.44	23.44	23.44	4,831,050.00
18:00	23.395	23.395	23.395	23.395	4,328,160.00
18:10	23.48	23.48	23.48	23.48	3,491,400.00
18:20	23.6364	23.6364	23.6364	23.6364	3,425,950.00
18:30	23.7643	23.7643	23.7643	23.7643	5,960,720.00
18:40	23.735	23.735	23.735	23.735	3,463,240.00
18:50	23.7	23.7	23.7	23.7	1,858,940.00
19:00	23.555	23.555	23.555	23.555	3,060,580.00
19:10	23.565	23.565	23.565	23.565	2,713,750.00
19:20	23.7374	23.7374	23.7374	23.7374	2,314,370.00
19:30	23.795	23.795	23.795	23.795	3,238,700.00
19:40	23.625	23.625	23.625	23.625	1,797,600.00
19:50	23.555	23.555	23.555	23.555	2,069,400.00
20:00	23.51	23.51	23.51	23.51	1,836,600.00
20:10	23.495	23.495	23.495	23.495	2,878,600.00
20:20	23.465	23.465	23.465	23.465	1,639,400.00
20:30	23.465	23.465	23.465	23.465	1,601,600.00
20:40	23.5599	23.5599	23.5599	23.5599	1,388,400.00
20:50	23.61	23.61	23.61	23.61	1,492,900.00
21:00	23.5242	23.5242	23.5242	23.5242	1,627,300.00
21:10	23.4101	23.4101	23.4101	23.4101	2,001,600.00
21:20	23.455	23.455	23.455	23.455	1,986,600.00
21:30	23.42	23.42	23.42	23.42	1,374,400.00
21:40	23.415	23.415	23.415	23.415	1,828,800.00
21:50	23.4586	23.4586	23.4586	23.4586	1,250,900.00
22:00	23.455	23.455	23.455	23.455	1,553,900.00
22:10	23.45	23.45	23.45	23.45	1,213,800.00
22:20	23.4975	23.4975	23.4975	23.4975	2,004,200.00
22:30	23.5225	23.5225	23.5225	23.5225	1,833,900.00
22:40	23.53	23.53	23.53	23.53	1,998,800.00
22:50	23.59	23.59	23.59	23.59	2,647,000.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.08.2025 17:00	24.985	24.24	24.295	24.8585	123,656,150.00
15.08.2025 17:30	24.88	24.645	24.8385	24.645	128,951,545.00
15.08.2025 18:00	24.92	24.455	24.675	24.92	126,277,050.00
15.08.2025 18:30	25.345	24.9285	24.9315	25.305	176,658,170.00
15.08.2025 19:00	25.355	25.06	25.3047	25.195	308,087,537.00
15.08.2025 19:30	25.625	25.175	25.175	25.495	277,421,957.00
15.08.2025 20:00	25.4499	25.25	25.445	25.4188	206,544,463.00
15.08.2025 20:30	25.48	25.278	25.42	25.3584	281,111,125.00
15.08.2025 21:00	25.405	25.0922	25.375	25.15	375,752,338.00
15.08.2025 21:30	25.155	24.8712	25.12	24.8712	371,233,158.00
15.08.2025 22:00	24.9	24.6385	24.8612	24.73	320,602,919.00
15.08.2025 22:30	24.7449	24.5451	24.735	24.585	325,001,439.00
18.08.2025 16:30	24	23.345	23.9	23.9465	23,543,999.00
18.08.2025 17:00	24.23	23.8701	23.9617	23.975	39,781,902.00
18.08.2025 17:30	24.215	24.025	24.135	24.025	53,109,286.00
18.08.2025 18:00	24.355	23.9018	24.035	24.315	51,612,089.00
18.08.2025 18:30	24.455	24.2703	24.355	24.35	86,193,501.00
18.08.2025 19:00	24.43	24.04	24.355	24.11	118,257,934.00
18.08.2025 19:30	24.06	23.215	23.875	23.45	170,159,916.00
18.08.2025 20:00	23.7599	23.505	23.51	23.7499	147,261,134.00
18.08.2025 20:30	23.8699	23.615	23.7701	23.7199	168,869,221.00
18.08.2025 21:00	23.9401	23.745	23.7601	23.8785	255,679,245.00
18.08.2025 21:30	23.9099	23.735	23.8684	23.81	234,537,134.00
18.08.2025 22:00	23.855	23.65	23.805	23.725	210,747,592.00
18.08.2025 22:30	23.74	23.6534	23.7	23.655	259,574,402.00
19.08.2025 16:30	26.305	24.99	24.99	26.07	51,259,640.00
19.08.2025 17:00	26.445	25.5607	26.19	25.595	103,746,774.00
19.08.2025 17:30	25.685	25.2401	25.685	25.525	140,809,043.00
19.08.2025 18:00	25.5051	25.245	25.445	25.415	132,845,778.00
19.08.2025 18:30	25.555	25.2999	25.43	25.4101	167,283,184.00
19.08.2025 19:00	25.4954	25.3	25.445	25.33	282,267,008.00
19.08.2025 19:30	25.47	25.25	25.365	25.3199	305,029,920.00
19.08.2025 20:00	25.355	25.1658	25.3119	25.3529	238,133,506.00
19.08.2025 20:30	25.71	25.3635	25.4	25.649	220,955,601.00
19.08.2025 21:00	25.727	25.4732	25.5914	25.4732	408,571,600.00
19.08.2025 21:30	25.5021	25.235	25.4699	25.305	409,499,345.00
19.08.2025 22:00	25.34	25.175	25.34	25.175	337,119,677.00
19.08.2025 22:30	25.315	25.17	25.19	25.315	315,746,040.00
20.08.2025 16:30	24.255	23.625	24.255	23.695	24,968,993.00
20.08.2025 17:00	23.7909	23.4358	23.715	23.585	43,423,757.00
20.08.2025 17:30	23.632	23.355	23.5457	23.425	52,374,692.00
20.08.2025 18:00	23.835	23.415	23.45	23.72	93,286,158.00
20.08.2025 18:30	23.7799	23.475	23.715	23.515	79,372,488.00
20.08.2025 19:00	23.805	23.5287	23.5299	23.7125	113,445,912.00
20.08.2025 19:30	23.705	23.4129	23.705	23.4129	143,678,010.00
20.08.2025 20:00	23.5499	23.45	23.458	23.485	146,020,138.00
20.08.2025 20:30	23.63	23.51	23.535	23.545	152,123,474.00
20.08.2025 21:00	23.5542	23.36	23.5542	23.36	152,828,180.00
20.08.2025 21:30	23.4771	23.3752	23.4	23.41	121,980,276.00
20.08.2025 22:00	23.555	23.4299	23.4428	23.532	136,019,473.00
20.08.2025 22:30	23.675	23.52	23.525	23.545	167,536,209.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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