גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 08.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטל

Intel

מניה INTC נאסד"ק USD

שער

21.00

שינוי

+3.40%

שינוי ב USD

0.69

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	20.9501	20.9501	20.9501	20.9501	0.00
16:50	20.795	20.795	20.795	20.795	4,472,640.00
17:00	20.698	20.698	20.698	20.698	2,099,700.00
17:10	20.76	20.76	20.76	20.76	1,303,380.00
17:20	20.68	20.68	20.68	20.68	1,911,240.00
17:30	20.78	20.78	20.78	20.78	1,984,720.00
17:40	20.8	20.8	20.8	20.8	2,457,400.00
17:50	20.715	20.715	20.715	20.715	956,980.00
18:00	20.6903	20.6903	20.6903	20.6903	1,320,400.00
18:10	20.7809	20.7809	20.7809	20.7809	960,590.00
18:20	20.865	20.865	20.865	20.865	1,516,950.00
18:30	20.935	20.935	20.935	20.935	1,073,610.00
18:40	21	21	21	21	2,111,340.00
18:50	21.095	21.095	21.095	21.095	1,290,390.00
19:00	21.0385	21.0385	21.0385	21.0385	1,689,890.00
19:10	21.065	21.065	21.065	21.065	788,660.00
19:20	21.09	21.09	21.09	21.09	884,090.00
19:30	21.04	21.04	21.04	21.04	736,460.00
19:40	21.015	21.015	21.015	21.015	982,360.00
19:50	21.08	21.08	21.08	21.08	793,910.00
20:00	21.105	21.105	21.105	21.105	830,750.00
20:10	21.08	21.08	21.08	21.08	787,270.00
20:20	21.095	21.095	21.095	21.095	671,620.00
20:30	21.105	21.105	21.105	21.105	713,390.00
20:40	21.07	21.07	21.07	21.07	676,640.00
20:50	21.07	21.07	21.07	21.07	553,250.00
21:00	21.0754	21.0754	21.0754	21.0754	425,480.00
21:10	20.9899	20.9899	20.9899	20.9899	909,850.00
21:20	20.98	20.98	20.98	20.98	660,970.00
21:30	21.03	21.03	21.03	21.03	491,340.00
21:40	21.0386	21.0386	21.0386	21.0386	612,470.00
21:50	21.035	21.035	21.035	21.035	506,380.00
22:00	21.045	21.045	21.045	21.045	655,240.00
22:10	21.06	21.06	21.06	21.06	818,240.00
22:20	21.055	21.055	21.055	21.055	547,940.00
22:30	21.155	21.155	21.155	21.155	1,441,950.00
22:40	21.17	21.17	21.17	21.17	1,718,440.00
22:50	21.115	21.115	21.115	21.115	1,082,150.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2025 17:00	20.568	20.28	20.28	20.555	9,179,407.00
02.05.2025 17:30	20.56	20.45	20.53	20.56	11,014,212.00
02.05.2025 18:00	20.6251	20.535	20.5536	20.6	19,514,903.00
02.05.2025 18:30	20.64	20.585	20.595	20.6	24,715,565.00
02.05.2025 19:00	20.71	20.6048	20.6048	20.63	26,129,815.00
02.05.2025 19:30	20.775	20.647	20.6473	20.7051	33,832,969.00
02.05.2025 20:00	20.7	20.59	20.7	20.65	43,105,141.00
02.05.2025 20:30	20.64	20.585	20.6329	20.61	38,306,026.00
02.05.2025 21:00	20.675	20.6014	20.615	20.65	45,867,152.00
02.05.2025 21:30	20.7	20.615	20.67	20.645	38,808,263.00
02.05.2025 22:00	20.6576	20.595	20.6369	20.645	45,480,087.00
02.05.2025 22:30	20.635	20.55	20.635	20.605	33,373,168.00
05.05.2025 16:30	20.58	20.35	20.385	20.435	4,346,512.00
05.05.2025 17:00	20.535	20.4028	20.5088	20.45	9,659,663.00
05.05.2025 17:30	20.455	20.402	20.44	20.435	10,929,842.00
05.05.2025 18:00	20.44	20.39	20.425	20.4	13,207,378.00
05.05.2025 18:30	20.415	20.36	20.405	20.385	16,638,977.00
05.05.2025 19:00	20.4168	20.3607	20.38	20.3698	24,417,676.00
05.05.2025 19:30	20.38	20.32	20.37	20.3549	26,363,240.00
05.05.2025 20:00	20.35	20.27	20.35	20.27	24,244,150.00
05.05.2025 20:30	20.38	20.27	20.27	20.3486	29,299,655.00
05.05.2025 21:00	20.4	20.34	20.345	20.375	39,432,921.00
05.05.2025 21:30	20.41	20.34	20.38	20.3415	30,262,611.00
05.05.2025 22:00	20.3486	20.2887	20.33	20.309	40,066,801.00
05.05.2025 22:30	20.33	20.265	20.295	20.295	41,448,952.00
06.05.2025 16:30	20.105	19.785	19.98	19.855	4,636,753.00
06.05.2025 17:00	19.9601	19.855	19.855	19.915	10,765,635.00
06.05.2025 17:30	19.9876	19.905	19.905	19.96	10,617,919.00
06.05.2025 18:00	19.985	19.915	19.955	19.985	11,289,468.00
06.05.2025 18:30	20.01	19.948	20	19.948	18,293,615.00
06.05.2025 19:00	20.095	19.9345	19.9452	19.96	25,626,104.00
06.05.2025 19:30	20.02	19.885	19.965	19.885	30,478,413.00
06.05.2025 20:00	19.93	19.88	19.885	19.9001	30,139,003.00
06.05.2025 20:30	19.93	19.825	19.91	19.83	38,660,113.00
06.05.2025 21:00	19.97	19.82	19.82	19.955	46,371,793.00
06.05.2025 21:30	20.025	19.94	19.94	20.01	39,567,738.00
06.05.2025 22:00	20.07	19.99	20.025	20.025	40,804,760.00
06.05.2025 22:30	20.0655	19.935	20.035	19.95	46,701,181.00
07.05.2025 16:30	20.0729	19.905	19.975	20.01	5,414,887.00
07.05.2025 17:00	20.055	19.98	20.005	20	8,498,266.00
07.05.2025 17:30	20.0693	19.98	20.015	20.015	10,918,770.00
07.05.2025 18:00	20.05	19.995	19.995	20.015	11,261,127.00
07.05.2025 18:30	20.04	19.98	20.015	20.0312	17,498,868.00
07.05.2025 19:00	20.035	19.98	20.02	19.98	24,829,550.00
07.05.2025 19:30	20.118	19.97	19.98	20.085	22,368,179.00
07.05.2025 20:00	20.1097	20.015	20.09	20.015	29,618,065.00
07.05.2025 20:30	20.03	19.91	20.015	19.9388	35,252,485.00
07.05.2025 21:00	20.01	19.824	19.97	19.91	39,836,965.00
07.05.2025 21:30	20.045	19.8799	19.89	20.025	35,930,653.00
07.05.2025 22:00	20.005	19.875	20.005	19.885	36,037,569.00
07.05.2025 22:30	20.36	19.89	19.89	20.36	49,889,788.00
08.05.2025 16:30	21.135	20.6601	21.05	20.72	13,206,346.00
08.05.2025 17:00	20.825	20.67	20.71	20.825	16,484,940.00
08.05.2025 17:30	20.855	20.6903	20.83	20.73	21,931,459.00
08.05.2025 18:00	21.015	20.75	20.77	20.98	32,923,814.00
08.05.2025 18:30	21.12	20.94	20.94	21.05	45,247,351.00
08.05.2025 19:00	21.09	20.9901	21.065	20.9901	46,091,922.00
08.05.2025 19:30	21.13	20.985	20.99	21.12	58,191,281.00
08.05.2025 20:00	21.121	21.075	21.12	21.105	63,419,888.00
08.05.2025 20:30	21.135	21.01	21.115	21.01	65,340,124.00
08.05.2025 21:00	21.035	20.955	21.0003	20.995	61,386,874.00
08.05.2025 21:30	21.05	20.995	20.995	21.0454	64,733,154.00
08.05.2025 22:00	21.23	21.02	21.02	21.225	53,445,216.00
08.05.2025 22:30	21.2251	20.965	21.2251	20.975	46,786,285.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	30.45	29.84	30.33	29.85	41,966,810.00
13.05.2024	31.13	30.00	30.03	30.51	51,274,210.00
14.05.2024	31.11	30.61	30.62	31.05	46,777,660.00
15.05.2024	31.40	30.81	31.38	31.27	36,857,030.00
16.05.2024	32.26	31.52	31.63	32.04	47,583,780.00
17.05.2024	32.11	31.59	32.06	31.85	41,166,930.00
20.05.2024	32.42	31.76	31.85	32.10	31,835,310.00
21.05.2024	32.24	31.62	31.98	31.74	36,461,720.00
22.05.2024	32.07	31.09	31.91	31.42	36,423,640.00
23.05.2024	31.57	29.87	31.44	30.10	61,864,120.00
24.05.2024	31.02	30.13	30.29	30.72	42,063,870.00
28.05.2024	31.37	30.66	30.94	31.06	36,599,570.00
29.05.2024	30.67	30.10	30.47	30.12	34,593,140.00
30.05.2024	30.50	30.06	30.21	30.19	32,985,280.00
31.05.2024	30.96	29.94	30.22	30.88	93,418,400.00
03.06.2024	31.07	30.05	31.03	30.29	34,349,320.00
04.06.2024	30.75	29.94	30.75	30.04	49,323,380.00
05.06.2024	30.83	30.01	30.27	30.78	43,927,350.00
06.06.2024	30.59	30.16	30.55	30.41	34,079,020.00
07.06.2024	30.78	30.20	30.25	30.74	32,280,110.00
10.06.2024	30.95	30.28	30.55	30.91	37,209,980.00
11.06.2024	31.03	30.53	30.77	30.92	24,582,450.00
12.06.2024	31.48	30.39	31.45	30.76	51,012,740.00
13.06.2024	30.58	30.14	30.38	30.46	33,697,140.00
14.06.2024	30.56	30.21	30.28	30.45	27,315,250.00
17.06.2024	31.00	30.18	30.34	30.98	34,656,570.00
18.06.2024	31.47	30.50	30.99	30.63	33,085,680.00
20.06.2024	31.11	30.45	30.56	30.62	43,606,660.00
21.06.2024	31.36	30.67	30.85	31.09	90,805,410.00
24.06.2024	31.42	30.53	31.14	30.57	40,162,440.00
25.06.2024	30.83	30.29	30.70	30.74	29,335,500.00
26.06.2024	30.68	30.27	30.64	30.54	30,229,640.00
27.06.2024	30.66	30.28	30.42	30.59	28,127,370.00
28.06.2024	31.31	30.72	30.75	30.97	40,717,000.00
01.07.2024	31.02	30.61	30.91	30.84	31,335,010.00
02.07.2024	31.31	30.58	30.85	31.07	33,997,710.00
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