גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 06.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטל

Intel

מניה INTC נאסד"ק USD--

שער

--

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					0.00
16:40	49.82	49.82	49.82	49.82	0.00
16:50	50.83	50.83	50.83	50.83	5,404,585.00
17:00	50.68	50.68	50.68	50.68	4,768,110.00
17:10	49.605	49.605	49.605	49.605	3,724,880.00
17:20	49.35	49.35	49.35	49.35	3,164,990.00
17:30	49.885	49.885	49.885	49.885	2,542,500.00
17:40	50.1845	50.1845	50.1845	50.1845	2,099,120.00
17:50	50.03	50.03	50.03	50.03	1,614,420.00
18:00	49.915	49.915	49.915	49.915	1,385,280.00
18:10	50.4175	50.4175	50.4175	50.4175	1,610,750.00
18:20	50.64	50.64	50.64	50.64	1,400,260.00
18:30	50.625	50.625	50.625	50.625	1,492,460.00
18:40	51.01	51.01	51.01	51.01	1,506,270.00
18:50	50.925	50.925	50.925	50.925	1,411,410.00
19:00	50.8691	50.8691	50.8691	50.8691	969,810.00
19:10	50.895	50.895	50.895	50.895	1,315,850.00
19:20	50.82	50.82	50.82	50.82	864,040.00
19:30	51.04	51.04	51.04	51.04	1,029,940.00
19:40	50.86	50.86	50.86	50.86	1,163,460.00
19:50	51.015	51.015	51.015	51.015	1,151,200.00
20:00	50.925	50.925	50.925	50.925	974,700.00
20:10	51.14	51.14	51.14	51.14	872,940.00
20:20	51.185	51.185	51.185	51.185	1,089,010.00
20:30	51.19	51.19	51.19	51.19	897,980.00
20:40	51.1935	51.1935	51.1935	51.1935	854,360.00
20:50	51.145	51.145	51.145	51.145	676,660.00
21:00	51.208	51.208	51.208	51.208	726,830.00
21:10	51.045	51.045	51.045	51.045	811,280.00
21:20	50.925	50.925	50.925	50.925	773,620.00
21:30	50.76	50.76	50.76	50.76	894,650.00
21:40	50.621	50.621	50.621	50.621	954,230.00
21:50	50.72	50.72	50.72	50.72	848,240.00
22:00	50.59	50.59	50.59	50.59	849,680.00
22:10	50.588	50.588	50.588	50.588	933,580.00
22:20	50.565	50.565	50.565	50.565	938,630.00
22:30	50.625	50.625	50.625	50.625	932,800.00
22:40	50.615	50.615	50.615	50.615	1,009,360.00
22:50	50.7103	50.7103	50.7103	50.7103	1,067,190.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2026 17:00	48.772	48.225	48.37	48.255	44,376,995.00
30.01.2026 17:30	48.8771	48.1649	48.25	48.58	60,469,263.00
30.01.2026 18:00	48.695	48.13	48.62	48.39	71,083,368.00
30.01.2026 18:30	48.45	47.9599	48.3291	47.96	102,886,638.00
30.01.2026 19:00	47.9941	47.64	47.9325	47.885	101,844,497.00
30.01.2026 19:30	47.905	47.5399	47.88	47.56	128,867,380.00
30.01.2026 20:00	47.6525	47.1652	47.5043	47.265	138,194,198.00
30.01.2026 20:30	47.32	46.7013	47.1499	47.185	146,866,542.00
30.01.2026 21:00	47.435	47.14	47.25	47.14	175,509,794.00
30.01.2026 21:30	47.125	46.425	47.115	46.425	167,827,557.00
30.01.2026 22:00	46.455	45.97	46.4	46.0599	169,012,446.00
30.01.2026 22:30	46.71	45.9999	45.9999	46.52	197,264,667.00
02.02.2026 16:30	48.24	45.62	45.62	47.635	16,251,945.00
02.02.2026 17:00	48.555	47.605	47.64	48.31	32,050,119.00
02.02.2026 17:30	48.745	48.33	48.415	48.355	49,888,347.00
02.02.2026 18:00	49.04	48.6	48.605	48.9749	72,026,648.00
02.02.2026 18:30	49.08	48.715	48.9685	49.035	90,590,428.00
02.02.2026 19:00	49.2897	49.025	49.025	49.195	109,647,142.00
02.02.2026 19:30	49.235	49.002	49.1785	49.05	106,694,247.00
02.02.2026 20:00	49.25	49.01	49.0114	49.105	153,388,959.00
02.02.2026 20:30	49.835	49.065	49.125	49.815	157,215,330.00
02.02.2026 21:00	49.7903	49.2659	49.7903	49.385	193,138,352.00
02.02.2026 21:30	49.36	49.045	49.3206	49.045	187,275,602.00
02.02.2026 22:00	49.28	48.88	48.975	48.9601	177,707,237.00
02.02.2026 22:30	48.99	48.6202	48.955	48.8	217,078,375.00
03.02.2026 16:30	49.255	49.255	49.255	49.255	23,719,960.00
03.02.2026 17:00	50.13	49.2315	49.7099	50.05	31,855,458.00
03.02.2026 17:30	50.2	49.68	49.96	50.195	72,704,104.00
03.02.2026 18:00	50.15	49.7093	50.15	49.82	90,364,821.00
03.02.2026 18:30	50.0901	49.77	49.78	50.065	131,820,944.00
03.02.2026 19:00	50.055	49.6	49.98	49.615	139,529,486.00
03.02.2026 19:30	49.6	48.8701	49.6	49.0001	136,153,313.00
03.02.2026 20:00	49.18	48.8201	48.93	48.92	191,611,047.00
03.02.2026 20:30	49.1	48.57	48.75	48.695	202,595,216.00
03.02.2026 21:00	49.23	48.45	48.45	49.03	229,277,284.00
03.02.2026 21:30	49.135	48.8	48.9511	49.0994	217,252,276.00
03.02.2026 22:00	49.125	48.6512	49.045	48.655	210,198,288.00
03.02.2026 22:30	49.31	48.67	48.67	49.275	259,284,925.00
04.02.2026 16:30	49.63	48.4111	49.49	49.1118	13,769,035.00
04.02.2026 17:00	49.1699	48.46	49.13	48.4697	26,929,814.00
04.02.2026 17:30	48.55	47.21	48.2193	47.21	43,832,180.00
04.02.2026 18:00	47.625	47.0262	47.34	47.6	72,455,055.00
04.02.2026 18:30	47.7489	47.185	47.505	47.7489	110,406,344.00
04.02.2026 19:00	47.69	47.27	47.69	47.44	124,684,510.00
04.02.2026 19:30	47.56	47.0101	47.42	47.48	110,665,514.00
04.02.2026 20:00	47.88	47.37	47.445	47.88	144,129,346.00
04.02.2026 20:30	47.99	47.56	47.79	47.87	162,314,752.00
04.02.2026 21:00	48.4099	47.71	47.86	48.4099	147,293,183.00
04.02.2026 21:30	49.41	48.425	48.48	49.405	151,381,741.00
04.02.2026 22:00	49.6723	49.155	49.42	49.1938	222,631,144.00
04.02.2026 22:30	49.5359	48.575	49.2398	48.585	241,966,397.00
05.02.2026 16:30	50.765	47.385	47.55	49.135	22,320,372.00
05.02.2026 17:00	49.06	47.69	49.06	47.8249	51,427,081.00
05.02.2026 17:30	48.13	47.251	47.81	47.685	68,579,938.00
05.02.2026 18:00	47.8201	46.82	47.565	47.775	87,361,911.00
05.02.2026 18:30	48.305	47.82	47.82	48.2235	138,060,618.00
05.02.2026 19:00	48.225	47.755	48.215	48.105	130,308,536.00
05.02.2026 19:30	48.175	47.915	48.1465	48.17	131,621,205.00
05.02.2026 20:00	48.3979	48.08	48.21	48.2999	196,427,071.00
05.02.2026 20:30	48.5191	47.955	48.28	48.247	188,835,538.00
05.02.2026 21:00	48.98	48.08	48.195	48.945	234,434,552.00
05.02.2026 21:30	48.965	48.405	48.88	48.635	230,020,590.00
05.02.2026 22:00	48.8235	48.235	48.62	48.245	228,335,511.00
05.02.2026 22:30	48.505	48.11	48.32	48.245	263,694,636.00
06.02.2026 16:30	51.1767	49.055	49.06	50.085	30,740,082.00
06.02.2026 17:00	50.15	49.19	50.02	50.02	59,530,416.00
06.02.2026 17:30	50.2051	49.8211	49.9845	50.045	73,089,988.00
06.02.2026 18:00	50.84	50.02	50.03	50.815	97,794,257.00
06.02.2026 18:30	51.11	50.76	50.8725	50.785	158,653,800.00
06.02.2026 19:00	51.04	50.6993	50.735	51.015	155,382,096.00
06.02.2026 19:30	51.0935	50.8115	51.0199	51.03	154,002,341.00
06.02.2026 20:00	51.29	51.005	51.005	51.1997	204,033,848.00
06.02.2026 20:30	51.2851	51.075	51.235	51.085	202,210,470.00
06.02.2026 21:00	51.135	50.6702	51.104	50.7097	231,912,016.00
06.02.2026 21:30	50.75	50.51	50.7207	50.51	227,502,374.00
06.02.2026 22:00	50.695	50.4716	50.495	50.585	230,356,868.00
06.02.2026 22:30	50.76	50.555	50.59	50.635	249,886,364.00

צרו איתנו קשר *5988