גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 22:39

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטל

Intel

מניה INTC נאסד"ק USD

שער

21.98

שינוי

-3.81%

שינוי ב USD

-0.87

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	22.365	22.365	22.365	22.365	0.00
16:50	21.925	21.925	21.925	21.925	9,869,137.00
17:00	21.83	21.83	21.83	21.83	7,032,530.00
17:10	21.7424	21.7424	21.7424	21.7424	7,477,130.00
17:20	21.595	21.595	21.595	21.595	3,175,850.00
17:30	21.575	21.575	21.575	21.575	7,524,820.00
17:40	21.7407	21.7407	21.7407	21.7407	4,526,800.00
17:50	21.7899	21.7899	21.7899	21.7899	5,401,630.00
18:00	21.865	21.865	21.865	21.865	3,689,950.00
18:10	22.0923	22.0923	22.0923	22.0923	6,180,970.00
18:20	22.0148	22.0148	22.0148	22.0148	3,581,900.00
18:30	22.1999	22.1999	22.1999	22.1999	3,085,040.00
18:40	22.245	22.245	22.245	22.245	2,483,330.00
18:50	22.2852	22.2852	22.2852	22.2852	3,554,580.00
19:00	22.3665	22.3665	22.3665	22.3665	2,138,380.00
19:10	22.1093	22.1093	22.1093	22.1093	3,886,460.00
19:20	22.24	22.24	22.24	22.24	2,744,200.00
19:30	22.255	22.255	22.255	22.255	2,235,300.00
19:40	22.13	22.13	22.13	22.13	1,947,010.00
19:50	22.06	22.06	22.06	22.06	1,563,420.00
20:00	22.065	22.065	22.065	22.065	1,620,240.00
20:10	22.095	22.095	22.095	22.095	1,344,730.00
20:20	21.9301	21.9301	21.9301	21.9301	2,652,400.00
20:30	21.93	21.93	21.93	21.93	1,635,780.00
20:40	21.915	21.915	21.915	21.915	1,584,520.00
20:50	21.855	21.855	21.855	21.855	1,789,780.00
21:00	21.89	21.89	21.89	21.89	1,541,300.00
21:10	21.9333	21.9333	21.9333	21.9333	1,777,800.00
21:20	21.9122	21.9122	21.9122	21.9122	890,500.00
21:30	21.915	21.915	21.915	21.915	1,033,200.00
21:40	21.9458	21.9458	21.9458	21.9458	1,155,000.00
21:50	21.98	21.98	21.98	21.98	1,630,600.00
22:00	21.965	21.965	21.965	21.965	1,497,900.00
22:10	21.975	21.975	21.975	21.975	1,068,200.00
22:20	21.995	21.995	21.995	21.995	1,110,800.00
22:30	21.96	21.96	21.96	21.96	2,212,100.00
22:40	21.92	21.92	21.92	21.92	2,211,800.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
02.07.2025 16:30	22.685	21.665	22.53	21.665	10,469,463.00
02.07.2025 17:00	21.7899	21.53	21.6515	21.615	26,872,038.00
02.07.2025 17:30	21.95	21.705	21.705	21.9452	39,056,258.00
02.07.2025 18:00	22.2299	21.985	21.985	22.2299	66,585,953.00
02.07.2025 18:30	22.3802	22.22	22.2599	22.22	79,712,744.00
02.07.2025 19:00	22.32	22.05	22.2067	22.1715	105,990,379.00
02.07.2025 19:30	22.15	22.0584	22.125	22.095	95,422,094.00
02.07.2025 20:00	22.13	21.8817	22.095	21.935	121,309,273.00
02.07.2025 20:30	21.9599	21.83	21.9599	21.895	140,617,898.00
02.07.2025 21:00	21.945	21.8401	21.895	21.9207	142,186,590.00
02.07.2025 21:30	22.025	21.925	21.925	21.96	133,120,999.00

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