CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

NIO
NIO
Днес
+3.74 (+4.00%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
Hong Kong Stocks
Маржин:
20%
Ср. спред:
0.35

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 30, 202397.20-1.81-1.86%99.01100.6296.16
Jan 27, 202393.46-2.40-2.57%95.8695.8693.11
Jan 26, 202395.974.384.56%91.5997.0690.86
Jan 20, 202385.19-0.47-0.55%85.6686.0484.05
Jan 19, 202385.18-1.47-1.73%86.6587.0184.28
Jan 18, 202387.37-3.04-3.48%90.4190.4186.45
Jan 17, 202388.35-1.95-2.21%90.3090.3087.26
Jan 16, 202389.48-2.67-2.98%92.1593.7088.66
Jan 13, 202391.58-0.60-0.66%92.1893.7789.81
Jan 12, 202390.04-2.07-2.30%92.1192.5388.62
Jan 11, 202388.671.561.76%87.1190.8286.71
Jan 10, 202385.521.381.61%84.1489.2382.91
Jan 09, 202380.97-0.61-0.75%81.5884.6779.01
Jan 06, 202378.75-5.13-6.51%83.8884.4876.86
Jan 05, 202381.74-3.34-4.09%85.0885.4981.46
Jan 04, 202377.22-0.41-0.53%77.6377.7775.47
Jan 03, 202380.321.521.89%78.8083.5975.45
Dec 30, 202278.36-0.76-0.97%79.1279.8677.66
Dec 29, 202277.88-0.21-0.27%78.0979.3977.31
Dec 28, 202278.21-4.95-6.33%83.1683.3278.21
Dec 23, 202288.50-2.71-3.06%91.2192.2787.03
Dec 22, 202290.37-1.20-1.33%91.5792.4490.31
Dec 21, 202286.66-1.77-2.04%88.4388.9785.91
Dec 20, 202286.29-3.86-4.47%90.1590.8585.11
Dec 19, 202290.94-2.24-2.46%93.1896.1990.26
Dec 16, 202294.520.710.75%93.8197.7791.91
Dec 15, 202292.66-3.19-3.44%95.8595.8591.42
Dec 14, 202296.09-1.45-1.51%97.5498.4294.87
Dec 13, 202298.560.720.73%97.84100.9997.32
Dec 12, 202299.22-0.84-0.85%100.06102.1998.01
Dec 09, 2022106.621.491.40%105.13107.06102.85
Dec 08, 2022102.380.340.33%102.04103.8299.76
Dec 07, 202299.40-4.40-4.43%103.80108.6098.50
Dec 06, 2022103.501.311.27%102.19105.50100.25
Dec 05, 2022107.665.635.23%102.03108.95100.39
Dec 02, 202294.03-0.15-0.16%94.1894.5691.21
Dec 01, 202294.26-6.84-7.26%101.10101.1093.32
Nov 30, 202287.184.425.07%82.7687.5380.42
Nov 29, 202284.254.114.88%80.1484.3879.03
Nov 28, 202279.47-1.98-2.49%81.4581.4575.62
Nov 25, 202280.38-3.72-4.63%84.1084.1079.82
Nov 24, 202282.810.170.21%82.6483.9480.91
Nov 23, 202279.591.021.28%78.5779.8476.94
Nov 22, 202276.61-3.09-4.03%79.7079.7075.16
Nov 21, 202280.07-0.59-0.74%80.6685.1178.82
Nov 18, 202282.23-3.48-4.23%85.7186.0481.88
Nov 17, 202283.78-4.75-5.67%88.5388.5380.76
Nov 16, 202289.06-4.69-5.27%93.7593.7587.27
Nov 15, 202294.073.814.05%90.2697.0487.62
Nov 14, 202291.910.180.20%91.7393.6690.25
Nov 11, 202284.635.316.27%79.3285.1778.16
Nov 10, 202270.01-3.01-4.30%73.0274.0169.78
Nov 09, 202280.88-3.55-4.39%84.4384.4380.12
Nov 08, 202284.52-3.77-4.46%88.2988.6183.16
Nov 07, 202294.114.875.17%89.2497.5986.90
Nov 04, 202288.4410.6812.08%77.7690.1177.10
Nov 03, 202273.61-2.27-3.08%75.8876.2473.16
Nov 02, 202281.123.964.88%77.1682.8475.87
Nov 01, 202280.793.704.58%77.0981.9674.56
Oct 31, 202274.820.660.88%74.1678.2972.80
Oct 28, 202273.54-6.09-8.28%79.6379.6372.06
Oct 27, 202281.22-6.17-7.60%87.3987.4280.32
Oct 26, 202283.881.772.11%82.1189.4181.25
Oct 25, 202275.47-0.94-1.25%76.4179.6172.51
Oct 24, 202276.83-7.65-9.96%84.4885.4074.11
Oct 21, 202284.48-3.00-3.55%87.4887.4884.01
Oct 20, 202286.420.540.62%85.8890.7483.65
Oct 19, 202292.71-5.25-5.66%97.9698.6092.71
Oct 18, 202298.77-0.31-0.31%99.0899.0993.77
Oct 17, 202294.740.780.82%93.96101.4990.56
Oct 14, 2022100.09-3.05-3.05%103.14104.7699.21
Oct 13, 202299.76-4.18-4.19%103.94103.9499.31
Oct 12, 2022102.941.341.30%101.60108.3698.40
Oct 11, 2022103.60-2.40-2.32%106.00108.00102.50
Oct 10, 2022109.30-0.10-0.09%109.40113.20108.00
Oct 07, 2022112.10-5.80-5.17%117.90117.90111.90
Oct 06, 2022125.50-2.00-1.59%127.50128.30124.10
Oct 05, 2022134.000.900.67%133.10135.70130.60
Oct 03, 2022125.30-1.60-1.28%126.90127.60121.10
Sep 30, 2022121.60-0.90-0.74%122.50122.60117.10
Sep 29, 2022130.50-7.60-5.82%138.10138.10128.60
Sep 28, 2022130.80-5.80-4.43%136.60136.60128.00
Sep 27, 2022141.301.501.06%139.80141.30136.00
Sep 26, 2022139.30-0.90-0.65%140.20143.20138.40
Sep 23, 2022140.70-5.20-3.70%145.90146.00140.30
Sep 22, 2022146.101.200.82%144.90146.60143.10
Sep 21, 2022159.00-2.80-1.76%161.80161.80157.90
Sep 20, 2022163.20-2.30-1.41%165.50166.20162.70
Sep 19, 2022155.60-1.70-1.09%157.30157.30154.20
Sep 16, 2022167.70-0.90-0.54%168.60170.50166.00
Sep 15, 2022169.90-3.10-1.82%173.00173.60169.40
Sep 14, 2022172.601.300.75%171.30175.20170.00
Sep 13, 2022168.30-1.00-0.59%169.30170.90167.40
Sep 09, 2022144.705.203.59%139.50145.20137.80
Sep 08, 2022137.10-1.90-1.39%139.00144.40137.10
Sep 07, 2022137.701.100.80%136.60140.90135.20
Sep 06, 2022139.401.501.08%137.90143.30137.20
Sep 05, 2022136.00-4.30-3.16%140.30140.30135.80
Sep 02, 2022143.00-6.00-4.20%149.00150.90140.60
Sep 01, 2022150.60-7.50-4.98%158.10158.10149.50
Aug 31, 2022159.804.102.57%155.70163.20154.00
Aug 30, 2022154.40-3.00-1.94%157.40157.40151.10
Aug 29, 2022153.500.000.00%153.50157.40150.80
Aug 26, 2022153.30-4.50-2.94%157.80157.80152.90
Aug 25, 2022150.803.602.39%147.20150.90145.80
Aug 24, 2022141.50-6.50-4.59%148.00148.00139.60
Aug 23, 2022149.12-4.01-2.69%153.13153.13147.72
Aug 22, 2022149.04-1.84-1.23%150.88153.52149.02
Aug 19, 2022155.94-0.82-0.53%156.76158.53153.63
Aug 18, 2022156.71-3.27-2.09%159.98159.98154.42
Aug 17, 2022164.60-0.11-0.07%164.71165.77160.72
Aug 16, 2022164.53-3.11-1.89%167.64169.28163.01
Aug 15, 2022164.51-0.59-0.36%165.10167.33163.12
Aug 12, 2022164.77-0.91-0.55%165.68165.68160.08
Aug 11, 2022157.722.601.65%155.12158.08154.62
Aug 10, 2022146.58-6.13-4.18%152.71152.71145.32
Aug 09, 2022158.45-0.20-0.13%158.65161.97157.82
Aug 08, 2022158.52-2.06-1.30%160.58160.58156.12
Aug 05, 2022165.03-1.80-1.09%166.83167.05162.62
Aug 04, 2022161.871.100.68%160.77162.67157.93
Aug 03, 2022158.16-2.67-1.69%160.83164.22157.45
Aug 02, 2022157.54-4.77-3.03%162.31162.34156.82
Aug 01, 2022163.258.545.23%154.71167.47151.97
Jul 29, 2022150.13-3.92-2.61%154.05156.25146.73
Jul 28, 2022151.54-1.70-1.12%153.24153.46150.32
Jul 27, 2022150.14-1.40-0.93%151.54151.54149.14
Jul 26, 2022156.133.652.34%152.48157.06151.34
Jul 25, 2022150.27-1.85-1.23%152.12152.77148.24
Jul 22, 2022160.760.090.06%160.67162.97159.42
Jul 21, 2022155.25-4.28-2.76%159.53161.43154.54
Jul 20, 2022157.43-3.58-2.27%161.01163.79157.02
Jul 19, 2022160.06-7.40-4.62%167.46167.46158.93
Jul 18, 2022163.83-0.20-0.12%164.03169.28160.62
Jul 15, 2022164.35-6.54-3.98%170.89170.89164.10
Jul 14, 2022165.952.631.58%163.32169.28163.16
Jul 13, 2022162.15-2.00-1.23%164.15166.94161.44
Jul 12, 2022160.20-1.31-0.82%161.51163.78157.62
Jul 11, 2022169.05-7.35-4.35%176.40179.00167.02
Jul 08, 2022176.63-0.62-0.35%177.25179.37175.65
Jul 07, 2022166.533.311.99%163.22167.97161.15
Jul 06, 2022173.320.300.17%173.02176.32168.33
Jul 05, 2022170.43-0.87-0.51%171.30174.78167.22
Jul 04, 2022170.10-7.59-4.46%177.69177.69165.02
Jun 30, 2022171.451.690.99%169.76177.06169.05
Jun 29, 2022166.23-8.83-5.31%175.06178.14162.37
Jun 28, 2022186.844.652.49%182.19189.50175.84
Jun 27, 2022193.63-1.66-0.86%195.29199.35191.25
Jun 24, 2022189.469.164.83%180.30190.46179.00
Jun 23, 2022184.033.601.96%180.43191.00180.16
Jun 22, 2022176.40-5.81-3.29%182.21184.85175.37
Jun 21, 2022175.89-1.88-1.07%177.77178.78172.27
Jun 20, 2022175.7011.566.58%164.14180.44161.95
Jun 17, 2022159.716.854.29%152.86161.44149.20
Jun 16, 2022156.40-3.30-2.11%159.70161.73155.15
Jun 15, 2022149.150.920.62%148.23154.33147.67
Jun 14, 2022134.156.114.55%128.04137.14127.72
Jun 13, 2022141.20-1.99-1.41%143.19148.37140.55
Jun 10, 2022160.149.976.23%150.17163.14147.13
Jun 09, 2022160.99-4.66-2.89%165.65165.73154.02
Jun 08, 2022163.027.264.45%155.76167.57155.57
Jun 07, 2022154.06-0.67-0.43%154.73159.25152.25
Jun 06, 2022151.247.234.78%144.01151.24143.36
Jun 02, 2022141.621.511.07%140.11145.03137.44
Jun 01, 2022139.89-0.13-0.09%140.02141.25137.26
May 31, 2022135.410.110.08%135.30140.57132.69

Отваряй дълги и къси позиции с 9866 с ливъридж
Купувай и продавай NIO Inc +HKD3.44 (3.68%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image