15 dk gecikmeli
ASELS 372,25 -%1,00AKBNK 69,75 %0,36THYAO 289,25 -%0,43TUPRS 384,00 %1,25ASTOR 191,20 -%1,75YKBNK 36,62 %0,44TRALT 43,14 -%0,42ISCTR 12,90 %0,23MIATK 31,12 %2,91KCHOL 214,10 %0,23EREGL 37,14 %0,16BIMAS 408,50 -%0,18MGROS 506,00 -%0,98ENERY 13,97 %1,09KRDMD 45,12 %1,62SASA 1,91 %0,53KLRHO 14,60 %7,20IZFAS 10,62 %0,85EKIM 16,12 %3,93GARAN 131,20 %0,00KTLEV 7,10 -%3,40PETKM 20,10 %1,62SAHOL 88,65 -%0,17CRFSA 233,90 %5,17
INTC logo

INTC hisse senedi

Intel Corporation

ABDElektrik & Elektronik

113,80USD

-2,39 (-%2,06)

6 Ekim 2026 19:00 · gecikmeli

Gün Aralığı
113,71 – 118,20
Hacim (adet)
1,04 milyon
Piyasa Değeri
530,30 milyar USD
F/K
809,33

INTC Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202625,9-1,9-3,2114,121,421,8-35,4-0,834,3-3,4——%214,88
2025-3,122,1-4,3-11,5-2,714,6-11,623,037,819,21,4-9,0%84,04
2024-14,3-0,12,6-31,01,20,4-0,7-28,36,4-8,311,8-16,6-%60,10
20236,9-11,831,0-4,91,26,47,0-1,81,22,722,512,4%90,12
2022-5,2-2,33,9-12,01,9-15,8-2,9-12,1-19,310,35,8-12,1-%48,68
2021——————————0,44,7%5,10
En İyi AyNis 2026 · %114,09
En Kötü AyTem 2026 · -%35,40
Ortalama Aylık%3,16
Pozitif Ay31 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
05.10.2026115,34118,06115,31116,19-%2,6381,11 milyon
02.10.2026124,01126,00118,96119,33-%0,5695,40 milyon
01.10.2026118,73122,15117,35120,00-%0,19103,56 milyon
30.09.2026116,22120,55116,00120,23%3,7194,92 milyon
29.09.2026116,70118,75113,97115,93-%0,0988,74 milyon
28.09.2026120,68121,71114,71116,03-%5,67112,44 milyon
25.09.2026126,83126,93122,84123,00-%3,4597,73 milyon
24.09.2026120,61127,44119,55127,39%3,91119,30 milyon
23.09.2026123,87124,25119,44122,60-%1,0285,62 milyon
22.09.2026120,15124,09120,08123,86%1,71108,38 milyon
21.09.2026116,53124,73114,93121,78%12,14191,64 milyon
18.09.2026109,80110,49106,40108,60-%0,18175,00 milyon
17.09.2026104,70111,37104,70108,80%7,67149,73 milyon
16.09.2026101,37104,4299,29101,05%4,03119,92 milyon
15.09.202698,83100,4896,5297,14-%0,0585,00 milyon
14.09.202695,8298,8694,5297,19-%5,5996,46 milyon
11.09.2026102,47104,90101,07102,94%2,6186,99 milyon
10.09.2026102,45103,2399,34100,32-%5,5796,89 milyon
09.09.2026102,70106,69102,70106,24%1,6996,89 milyon
08.09.2026100,80106,09100,35104,47%9,05140,27 milyon
04.09.202692,4595,9491,8795,80%4,5197,65 milyon
03.09.202689,3592,3787,7391,67%1,8079,93 milyon
02.09.202688,8590,4387,5090,05%1,2161,55 milyon
01.09.202686,8489,4185,7288,97-%0,6073,96 milyon
31.08.202690,0091,8588,9789,51%0,0465,19 milyon
28.08.202690,2793,7089,0589,47-%2,8586,17 milyon
27.08.202689,9192,9588,4692,09%4,36100,56 milyon
26.08.202686,8188,2885,6388,24%0,8775,75 milyon
25.08.202690,0690,1887,2987,48%0,2581,85 milyon
24.08.202688,8688,9185,1487,26-%3,1296,90 milyon
21.08.202692,7192,7789,7590,07-%2,2491,67 milyon
20.08.202691,8792,6889,8592,13-%0,7285,65 milyon
19.08.202697,4198,2091,2892,80-%4,02110,27 milyon
18.08.202699,2299,3195,2596,69-%6,57121,97 milyon
17.08.2026103,55105,97101,80103,49%0,9788,62 milyon
14.08.2026104,48106,87102,05102,50-%1,9795,39 milyon
13.08.2026101,51107,57100,33104,56%3,58116,84 milyon
12.08.2026101,33103,16100,12100,95%3,32162,45 milyon
11.08.202696,7898,3595,3597,71%0,19164,06 milyon
10.08.202698,26100,0396,3097,52-%4,06101,15 milyon
07.08.2026102,33103,6698,03101,65%1,8476,76 milyon
06.08.202698,22103,3895,6099,81-%1,2478,09 milyon
05.08.202699,30102,8397,90101,06%0,2085,39 milyon
04.08.202695,24101,3994,32100,86%10,84124,36 milyon
03.08.202688,4091,6885,6291,00%0,8996,63 milyon
31.07.202696,7297,9090,1390,20-%1,02109,04 milyon
30.07.202686,5194,1085,9791,13%11,30140,32 milyon
29.07.202686,5788,4781,7981,88-%5,12152,39 milyon
28.07.202686,6288,2883,1086,30-%5,86154,35 milyon
27.07.202692,4694,9886,9491,67-%0,70133,25 milyon
24.07.2026100,36101,7491,5892,32-%7,89181,13 milyon
23.07.2026101,14104,1899,24100,23-%2,33140,81 milyon
22.07.2026101,55106,85101,48102,62-%2,6878,43 milyon
21.07.2026103,19106,34101,22105,45%8,64105,43 milyon
20.07.202697,58100,9896,9297,06%2,1389,74 milyon
17.07.202692,1498,0589,5995,04-%2,00126,78 milyon
16.07.2026101,14101,8895,4896,98-%5,84107,74 milyon
15.07.2026109,30109,6199,20102,99-%4,43120,63 milyon
14.07.2026107,98109,19103,59107,76%4,5091,13 milyon
13.07.2026105,98106,17101,79103,12-%6,12100,99 milyon

Yabancı HisselerABDElektrik & ElektronikUSD