גלובס פיננסי

היום לא יתקיים מסחר בבורסות ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17.04.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטל

Intel

מניה INTC נאסד"ק USD

שער

18.93

שינוי

-1.56%

שינוי ב USD

-0.30

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	18.85	18.85	18.85	18.85	0.00
16:50	18.9	18.9	18.9	18.9	5,083,130.00
17:00	18.92	18.92	18.92	18.92	1,884,140.00
17:10	18.885	18.885	18.885	18.885	1,801,680.00
17:20	18.8537	18.8537	18.8537	18.8537	1,572,020.00
17:30	18.74	18.74	18.74	18.74	1,831,490.00
17:40	18.655	18.655	18.655	18.655	2,802,440.00
17:50	18.74	18.74	18.74	18.74	1,922,460.00
18:00	18.675	18.675	18.675	18.675	1,462,580.00
18:10	18.69	18.69	18.69	18.69	1,360,210.00
18:20	18.725	18.725	18.725	18.725	2,698,160.00
18:30	18.745	18.745	18.745	18.745	951,570.00
18:40	18.67	18.67	18.67	18.67	1,493,970.00
18:50	18.655	18.655	18.655	18.655	1,142,340.00
19:00	18.6672	18.6672	18.6672	18.6672	1,319,580.00
19:10	18.595	18.595	18.595	18.595	1,322,780.00
19:20	18.695	18.695	18.695	18.695	2,305,060.00
19:30	18.7801	18.7801	18.7801	18.7801	1,265,690.00
19:40	18.915	18.915	18.915	18.915	1,331,650.00
19:50	18.845	18.845	18.845	18.845	1,398,260.00
20:00	18.95	18.95	18.95	18.95	1,617,350.00
20:10	18.955	18.955	18.955	18.955	1,006,860.00
20:20	18.915	18.915	18.915	18.915	695,050.00
20:30	18.8498	18.8498	18.8498	18.8498	3,536,550.00
20:40	18.945	18.945	18.945	18.945	903,510.00
20:50	18.9785	18.9785	18.9785	18.9785	1,283,240.00
21:00	18.985	18.985	18.985	18.985	1,601,120.00
21:10	19.005	19.005	19.005	19.005	1,547,140.00
21:20	18.995	18.995	18.995	18.995	1,065,530.00
21:30	19.0083	19.0083	19.0083	19.0083	978,650.00
21:40	19.02	19.02	19.02	19.02	961,760.00
21:50	19.015	19.015	19.015	19.015	658,340.00
22:00	18.975	18.975	18.975	18.975	1,568,340.00
22:10	18.945	18.945	18.945	18.945	1,128,850.00
22:20	18.955	18.955	18.955	18.955	899,270.00
22:30	18.9801	18.9801	18.9801	18.9801	1,071,350.00
22:40	18.99	18.99	18.99	18.99	1,295,370.00
22:50	18.985	18.985	18.985	18.985	1,255,020.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.04.2025 17:00	18.935	18.54	18.73	18.54	43,053,512.00
11.04.2025 17:30	18.83	18.515	18.515	18.565	62,533,769.00
11.04.2025 18:00	18.77	18.52	18.575	18.735	62,856,288.00
11.04.2025 18:30	19.04	18.705	18.71	18.98	78,030,272.00
11.04.2025 19:00	19.0776	18.8901	18.9407	18.995	93,448,031.00
11.04.2025 19:30	19.2993	19.015	19.015	19.145	112,576,036.00
11.04.2025 20:00	19.235	19.05	19.126	19.065	111,496,000.00
11.04.2025 20:30	19.3447	19.04	19.095	19.285	124,526,295.00
11.04.2025 21:00	19.375	19.135	19.28	19.19	115,058,821.00
11.04.2025 21:30	19.3287	19.17	19.22	19.225	128,394,170.00
11.04.2025 22:00	19.545	19.255	19.255	19.5	146,402,253.00
11.04.2025 22:30	19.725	19.4523	19.47	19.725	116,574,198.00
14.04.2025 16:30	20.57	20.1409	20.57	20.33	12,623,021.00
14.04.2025 17:00	20.94	20.365	20.38	20.94	27,261,074.00
14.04.2025 17:30	21.03	20.74	20.975	20.785	51,650,939.00
14.04.2025 18:00	20.745	20.2801	20.7387	20.2801	60,061,486.00
14.04.2025 18:30	20.345	19.9907	20.285	20.095	74,205,094.00
14.04.2025 19:00	20.26	20.015	20.061	20.1301	86,289,340.00
14.04.2025 19:30	20.3499	20.125	20.145	20.135	105,570,835.00
14.04.2025 20:00	20.4601	20.13	20.13	20.3099	107,170,422.00
14.04.2025 20:30	20.4414	20.26	20.33	20.395	72,693,047.00
14.04.2025 21:00	20.52	20.382	20.382	20.47	117,776,356.00
14.04.2025 21:30	20.599	20.4637	20.465	20.47	107,496,660.00
14.04.2025 22:00	20.645	20.495	20.495	20.57	93,699,830.00
14.04.2025 22:30	20.62	20.3	20.5716	20.3	105,830,519.00
15.04.2025 16:30	20.4446	20.2	20.2	20.27	3,180,627.00
15.04.2025 17:00	20.4156	20.015	20.32	20.135	10,176,406.00
15.04.2025 17:30	20.16	20.0202	20.125	20.105	17,451,794.00
15.04.2025 18:00	20.185	20.0549	20.08	20.14	20,986,124.00
15.04.2025 18:30	20.23	20.1122	20.1599	20.1601	26,752,849.00
15.04.2025 19:00	20.2265	20.1499	20.1667	20.185	30,851,476.00
15.04.2025 19:30	20.22	19.96	20.1824	20.02	41,794,470.00
15.04.2025 20:00	20.09	19.91	20.02	19.98	48,717,438.00
15.04.2025 20:30	20.07	19.96	20.025	20.01	41,177,166.00
15.04.2025 21:00	20.025	19.8736	20.015	19.905	52,539,682.00
15.04.2025 21:30	19.96	19.89	19.9137	19.927	52,477,926.00
15.04.2025 22:00	19.955	19.865	19.905	19.875	57,638,994.00
15.04.2025 22:30	19.885	19.81	19.875	19.845	58,112,897.00
16.04.2025 16:30	19.405	19.145	19.28	19.145	6,619,386.00
16.04.2025 17:00	19.355	19.12	19.195	19.3093	12,321,000.00
16.04.2025 17:30	19.355	19.25	19.275	19.3	19,061,224.00
16.04.2025 18:00	19.415	19.255	19.3393	19.415	22,983,863.00
16.04.2025 18:30	19.4092	19.26	19.4092	19.26	22,490,503.00
16.04.2025 19:00	19.32	19.225	19.2603	19.285	39,499,866.00
16.04.2025 19:30	19.32	19.185	19.28	19.195	45,360,769.00
16.04.2025 20:00	19.3073	19.17	19.17	19.275	49,667,810.00
16.04.2025 20:30	19.2188	18.915	19.175	18.9364	50,518,374.00
16.04.2025 21:00	19.1601	18.9649	19	19.1197	42,212,856.00
16.04.2025 21:30	19.115	18.88	19.115	18.9	53,912,496.00
16.04.2025 22:00	18.9201	18.725	18.895	18.7607	74,076,915.00
16.04.2025 22:30	19.2899	18.7875	18.7875	19.245	75,471,417.00
17.04.2025 16:30	19.08	18.775	18.905	18.885	16,409,412.00
17.04.2025 17:00	18.945	18.7007	18.865	18.7007	16,520,846.00
17.04.2025 17:30	18.759	18.645	18.69	18.6607	23,063,726.00
17.04.2025 18:00	18.795	18.645	18.67	18.655	31,878,829.00
17.04.2025 18:30	18.735	18.625	18.685	18.63	42,350,817.00
17.04.2025 19:00	18.84	18.595	18.64	18.83	54,277,842.00
17.04.2025 19:30	18.965	18.785	18.815	18.9418	56,308,218.00
17.04.2025 20:00	18.97	18.82	18.945	18.847	67,494,299.00
17.04.2025 20:30	18.99	18.855	18.855	18.955	76,401,031.00
17.04.2025 21:00	19.04	18.955	18.965	18.98	62,202,597.00
17.04.2025 21:30	19.04	18.955	19.015	18.955	65,575,890.00
17.04.2025 22:00	19.005	18.915	18.955	18.97	85,051,242.00
17.04.2025 22:30	19.0149	18.905	18.945	18.935	84,355,341.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024	35.13	34.18	35.13	34.20	58,318,580.00
22.04.2024	34.57	34.08	34.42	34.41	37,287,560.00
23.04.2024	34.60	34.18	34.33	34.27	42,459,510.00
24.04.2024	35.18	34.34	34.86	34.50	48,967,870.00
25.04.2024	35.29	34.50	34.56	35.11	61,605,910.00
26.04.2024	32.24	30.64	31.78	31.88	119,326,700.00
29.04.2024	31.91	31.07	31.86	31.36	58,010,090.00
30.04.2024	31.17	30.42	31.04	30.47	68,466,130.00
01.05.2024	31.03	30.02	30.17	30.36	58,339,000.00
02.05.2024	30.67	30.19	30.59	30.52	48,111,370.00
03.05.2024	31.06	30.70	30.98	30.90	36,385,440.00
06.05.2024	31.20	30.73	31.11	30.97	34,328,080.00
07.05.2024	31.45	30.61	31.09	30.68	43,299,590.00
08.05.2024	30.15	29.73	30.00	30.00	61,359,970.00
09.05.2024	30.39	29.81	29.93	30.09	44,546,300.00
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