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

Applied Industrial Technologies
Applied Industrial Technologies
Днес
+3.96 (+2.90%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 27, 2023140.381.451.03%138.93141.31136.83
Jan 26, 2023136.420.600.44%135.82140.67132.96
Jan 25, 2023122.60-1.28-1.04%123.88126.66120.79
Jan 24, 2023122.32-0.09-0.07%122.41124.24120.78
Jan 23, 2023122.14-1.48-1.21%123.62125.96121.06
Jan 20, 2023122.45-0.69-0.56%123.14123.80120.55
Jan 19, 2023120.69-4.21-3.49%124.90127.90120.69
Jan 18, 2023123.53-2.55-2.06%126.08128.12123.44
Jan 17, 2023124.81-2.64-2.12%127.45130.18124.59
Jan 13, 2023126.210.440.35%125.77128.28124.05
Jan 12, 2023124.76-1.23-0.99%125.99128.78123.57
Jan 11, 2023124.060.290.23%123.77124.37122.54
Jan 10, 2023122.30-0.86-0.70%123.16123.58119.98
Jan 09, 2023121.95-0.84-0.69%122.79125.01120.22
Jan 06, 2023120.690.840.70%119.85123.94119.18
Jan 05, 2023117.48-7.51-6.39%124.99126.99117.08
Jan 04, 2023124.66-1.92-1.54%126.58128.67124.08
Jan 03, 2023125.21-2.76-2.20%127.97127.97124.09
Dec 30, 2022126.29-2.13-1.69%128.42130.07125.25
Dec 29, 2022127.160.140.11%127.02131.11126.14
Dec 28, 2022124.96-3.97-3.18%128.93131.65124.96
Dec 27, 2022127.48-0.30-0.24%127.78129.04127.12
Dec 23, 2022126.51-0.55-0.43%127.06129.01125.85
Dec 22, 2022125.54-2.21-1.76%127.75130.71123.78
Dec 21, 2022127.07-0.84-0.66%127.91130.92126.29
Dec 20, 2022125.920.450.36%125.47126.89124.25
Dec 19, 2022123.70-1.08-0.87%124.78127.74123.08
Dec 16, 2022123.46-1.01-0.82%124.47124.96121.52
Dec 15, 2022124.52-3.60-2.89%128.12128.34123.34
Dec 14, 2022127.96-2.35-1.84%130.31132.39127.53
Dec 13, 2022128.98-4.12-3.19%133.10133.59128.57
Dec 12, 2022128.520.230.18%128.29130.00127.07
Dec 09, 2022127.70-1.44-1.13%129.14129.63127.43
Dec 08, 2022128.32-0.25-0.19%128.57131.81126.93
Dec 07, 2022126.06-1.37-1.09%127.43130.05125.99
Dec 06, 2022126.41-3.40-2.69%129.81130.07125.44
Dec 05, 2022128.45-5.05-3.93%133.50133.65126.83
Dec 02, 2022131.52-0.52-0.40%132.04134.75130.88
Dec 01, 2022132.24-3.22-2.43%135.46136.95131.40
Nov 30, 2022132.570.850.64%131.72134.77127.22
Nov 29, 2022129.43-2.19-1.69%131.62131.80129.41
Nov 28, 2022129.96-3.76-2.89%133.72135.96129.11
Nov 25, 2022132.040.520.39%131.52133.29131.52
Nov 23, 2022130.89-1.20-0.92%132.09134.21130.14
Nov 22, 2022130.89-1.39-1.06%132.28133.48130.62
Nov 21, 2022130.29-0.21-0.16%130.50131.05129.11
Nov 18, 2022129.52-3.07-2.37%132.59133.42128.05
Nov 17, 2022128.990.570.44%128.42130.03126.25
Nov 16, 2022129.18-2.54-1.97%131.72132.56128.76
Nov 15, 2022130.19-0.15-0.12%130.34131.40126.99
Nov 14, 2022126.49-1.02-0.81%127.51128.79126.04
Nov 11, 2022127.08-4.16-3.27%131.24131.24126.69
Nov 10, 2022128.57-1.81-1.41%130.38132.45127.57
Nov 09, 2022125.63-0.87-0.69%126.50130.36125.40
Nov 08, 2022125.87-3.40-2.70%129.27131.45124.55
Nov 07, 2022127.36-4.50-3.53%131.86131.86126.06
Nov 04, 2022125.91-1.96-1.56%127.87129.02124.69
Nov 03, 2022125.18-1.74-1.39%126.92127.34122.86
Nov 02, 2022125.20-5.97-4.77%131.17131.79124.45
Nov 01, 2022129.793.332.57%126.46130.88125.19
Oct 31, 2022124.61-2.99-2.40%127.60128.73124.18
Oct 28, 2022126.993.282.58%123.71128.50121.61
Oct 27, 2022121.18-5.51-4.55%126.69126.87118.51
Oct 26, 2022116.93-1.44-1.23%118.37121.53115.03
Oct 25, 2022116.29-0.15-0.13%116.44117.63115.24
Oct 24, 2022115.231.621.41%113.61115.74112.66
Oct 21, 2022111.662.372.12%109.29112.38109.11
Oct 20, 2022108.37-4.97-4.59%113.34113.41107.80
Oct 19, 2022111.55-1.69-1.52%113.24114.22109.85
Oct 18, 2022112.40-2.85-2.54%115.25117.39111.64
Oct 17, 2022111.561.171.05%110.39113.36109.77
Oct 14, 2022107.37-4.81-4.48%112.18114.55107.11
Oct 13, 2022110.753.563.21%107.19111.40104.87
Oct 12, 2022106.92-3.24-3.03%110.16110.51106.92
Oct 11, 2022109.29-1.36-1.24%110.65112.23108.52
Oct 10, 2022109.600.460.42%109.14112.87108.07
Oct 07, 2022107.96-3.85-3.57%111.81112.52107.13
Oct 06, 2022110.35-1.39-1.26%111.74113.39110.27
Oct 05, 2022111.170.810.73%110.36112.95109.17
Oct 04, 2022109.881.121.02%108.76110.89108.20
Oct 03, 2022106.011.271.20%104.74107.66103.66
Sep 30, 2022102.821.000.97%101.82104.74100.27
Sep 29, 2022100.940.650.64%100.29101.1798.91
Sep 28, 202299.870.120.12%99.75100.9697.84
Sep 27, 202298.760.510.52%98.25101.3396.84
Sep 26, 202296.68-4.59-4.75%101.27101.9896.64
Sep 23, 202299.95-1.95-1.95%101.90101.9398.94
Sep 22, 2022101.96-2.47-2.42%104.43105.13101.80
Sep 21, 2022103.59-3.38-3.26%106.97108.17103.59
Sep 20, 2022104.71-1.60-1.53%106.31106.31103.60
Sep 19, 2022105.660.200.19%105.46106.58104.25
Sep 16, 2022104.510.080.08%104.43107.23102.86
Sep 15, 2022104.98-1.53-1.46%106.51107.95103.78
Sep 14, 2022105.37-0.55-0.52%105.92107.22104.11
Sep 13, 2022104.67-5.44-5.20%110.11110.50104.15
Sep 12, 2022110.990.290.26%110.70113.58109.70
Sep 09, 2022108.98-0.78-0.72%109.76111.85108.37
Sep 08, 2022107.921.181.09%106.74108.35105.43
Sep 07, 2022106.340.130.12%106.21107.64104.20
Sep 06, 2022104.71-3.56-3.40%108.27108.27103.14
Sep 02, 2022105.02-1.82-1.73%106.84107.95104.31
Sep 01, 2022104.80-2.52-2.40%107.32109.89104.06
Aug 31, 2022106.09-1.82-1.72%107.91108.50105.63
Aug 30, 2022106.54-3.63-3.41%110.17112.72106.03
Aug 29, 2022108.76-0.91-0.84%109.67111.45108.06
Aug 26, 2022109.03-4.99-4.58%114.02114.63108.74
Aug 25, 2022113.02-0.33-0.29%113.35115.88112.01
Aug 24, 2022111.91-0.53-0.47%112.44114.66110.95
Aug 23, 2022111.46-0.17-0.15%111.63113.30110.81
Aug 22, 2022110.56-2.58-2.33%113.14113.14109.80
Aug 19, 2022112.86-3.11-2.76%115.97118.25112.81
Aug 18, 2022115.27-0.35-0.30%115.62119.76114.03
Aug 17, 2022113.62-2.40-2.11%116.02116.33113.59
Aug 16, 2022116.181.591.37%114.59116.51114.28
Aug 15, 2022113.38-3.42-3.02%116.80117.04112.43
Aug 12, 2022113.47-5.05-4.45%118.52120.85112.52
Aug 11, 2022118.61-2.84-2.39%121.45121.90117.32
Aug 10, 2022106.08-0.43-0.41%106.51109.28106.07
Aug 09, 2022104.04-2.10-2.02%106.14107.72103.43
Aug 08, 2022104.81-1.00-0.95%105.81107.53104.20
Aug 05, 2022103.44-0.53-0.51%103.97105.29101.83
Aug 04, 2022102.36-1.41-1.38%103.77103.77102.08
Aug 03, 2022102.73-0.63-0.61%103.36106.02100.88
Aug 02, 2022101.03-3.26-3.23%104.29107.06100.78
Aug 01, 2022103.471.571.52%101.90104.68100.28
Jul 29, 2022100.620.490.49%100.13102.4999.22
Jul 28, 202298.95-0.72-0.73%99.67102.1198.10
Jul 27, 202297.480.770.79%96.7198.5795.64
Jul 26, 202295.58-1.10-1.15%96.6899.4395.21
Jul 25, 202295.34-0.43-0.45%95.7798.0294.88
Jul 22, 202294.55-1.51-1.60%96.0696.7193.76
Jul 21, 202294.64-0.37-0.39%95.0197.8293.25
Jul 20, 202295.500.640.67%94.8695.7693.60
Jul 19, 202293.741.972.10%91.7794.9491.50
Jul 18, 202289.89-2.43-2.70%92.3295.6089.80
Jul 15, 202290.46-1.89-2.09%92.3593.7489.96
Jul 14, 202289.73-2.09-2.33%91.8292.3888.18
Jul 13, 202290.73-2.68-2.95%93.4195.0690.39
Jul 12, 202292.78-1.81-1.95%94.5995.5492.14
Jul 11, 202293.31-0.63-0.68%93.9496.4492.89
Jul 08, 202293.43-1.97-2.11%95.4097.2792.85
Jul 07, 202294.24-4.26-4.52%98.5098.5094.07
Jul 06, 202293.00-4.45-4.78%97.4597.5291.34
Jul 05, 202293.22-3.41-3.66%96.6398.3091.66
Jul 01, 202295.94-1.50-1.56%97.4498.9394.68
Jun 30, 202296.24-0.82-0.85%97.0697.7393.28
Jun 29, 202294.24-1.42-1.51%95.6696.8493.13
Jun 28, 202294.64-3.71-3.92%98.3599.2594.42
Jun 27, 202296.90-0.34-0.35%97.2498.9496.09
Jun 24, 202295.062.842.99%92.2295.2591.48
Jun 23, 202290.42-2.90-3.21%93.3293.5389.57
Jun 22, 202291.55-0.84-0.92%92.3992.6689.94

Отваряй дълги и къси позиции с AIT с ливъридж
Купувай и продавай Applied Industrial Technologies Inc +$3.76 (2.76%) 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