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

Byrna Technologies
Byrna Technologies
Днес
+0.26 (+2.74%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

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

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 20239.72-0.82-8.44%10.5410.549.60
Jan 30, 20239.48-1.04-10.97%10.5210.539.44
Jan 27, 20239.83-0.50-5.09%10.3310.399.82
Jan 26, 202310.04-0.16-1.59%10.2010.259.92
Jan 25, 20239.91-0.53-5.35%10.4410.449.85
Jan 24, 20239.92-0.40-4.03%10.3210.329.87
Jan 23, 20239.91-0.18-1.82%10.0910.099.89
Jan 20, 20239.89-0.39-3.94%10.2810.289.72
Jan 19, 20239.77-0.52-5.32%10.2910.299.68
Jan 18, 20239.98-0.13-1.30%10.1110.119.76
Jan 17, 20239.98-0.10-1.00%10.0810.169.81
Jan 13, 20239.980.020.20%9.9610.089.77
Jan 12, 20239.720.252.57%9.479.829.47
Jan 11, 20239.300.080.86%9.229.409.10
Jan 10, 20239.040.131.44%8.919.178.82
Jan 09, 20238.780.252.85%8.538.798.33
Jan 06, 20238.22-0.16-1.95%8.388.387.97
Jan 05, 20238.05-0.33-4.10%8.388.387.87
Jan 04, 20238.07-0.28-3.47%8.358.368.05
Jan 03, 20237.94-0.08-1.01%8.028.397.84
Dec 30, 20227.88-0.51-6.47%8.398.397.66
Dec 29, 20227.87-0.16-2.03%8.038.337.74
Dec 28, 20227.80-0.37-4.74%8.178.347.70
Dec 27, 20228.02-0.32-3.99%8.348.348.00
Dec 23, 20228.16-0.17-2.08%8.338.578.11
Dec 22, 20228.17-0.49-6.00%8.668.858.05
Dec 21, 20228.29-0.40-4.83%8.698.698.20
Dec 20, 20228.410.070.83%8.348.928.28
Dec 19, 20228.54-0.26-3.04%8.809.048.47
Dec 16, 20228.76-0.01-0.11%8.779.198.64
Dec 15, 20228.77-0.47-5.36%9.249.268.74
Dec 14, 20228.88-0.06-0.68%8.949.198.81
Dec 13, 20228.88-0.18-2.03%9.069.298.79
Dec 12, 20229.00-0.10-1.11%9.109.128.92
Dec 09, 20228.98-0.09-1.00%9.079.118.89
Dec 08, 20229.07-0.04-0.44%9.119.138.87
Dec 07, 20228.88-0.21-2.36%9.099.138.73
Dec 06, 20228.83-0.12-1.36%8.959.118.76
Dec 05, 20228.78-0.26-2.96%9.049.118.78
Dec 02, 20228.95-0.53-5.92%9.489.488.76
Dec 01, 20228.77-0.07-0.80%8.848.948.68
Nov 30, 20228.710.222.53%8.498.768.39
Nov 29, 20228.43-0.09-1.07%8.528.788.32
Nov 28, 20228.40-0.27-3.21%8.678.978.32
Nov 25, 20228.25-0.05-0.61%8.308.548.17
Nov 23, 20228.27-0.77-9.31%9.049.048.22
Nov 22, 20228.32-0.26-3.12%8.588.948.24
Nov 21, 20228.37-0.22-2.63%8.598.638.26
Nov 18, 20228.33-0.07-0.84%8.408.638.20
Nov 17, 20228.23-0.03-0.36%8.268.398.14
Nov 16, 20228.210.182.19%8.038.307.95
Nov 15, 20228.100.313.83%7.798.287.72
Nov 14, 20227.560.101.32%7.467.707.37
Nov 11, 20227.290.101.37%7.197.407.00
Nov 10, 20226.88-0.14-2.03%7.027.326.79
Nov 09, 20226.78-0.42-6.19%7.207.206.67
Nov 08, 20227.01-0.29-4.14%7.307.356.83
Nov 07, 20227.01-0.14-2.00%7.157.156.87
Nov 04, 20227.01-0.30-4.28%7.317.356.94
Nov 03, 20227.00-0.36-5.14%7.367.416.93
Nov 02, 20226.98-0.47-6.73%7.457.456.98
Nov 01, 20227.21-0.62-8.60%7.837.837.10
Oct 31, 20227.110.091.27%7.027.446.91
Oct 28, 20226.91-0.70-10.13%7.617.766.84
Oct 27, 20227.00-0.81-11.57%7.817.816.97
Oct 26, 20227.39-0.15-2.03%7.547.647.36
Oct 25, 20227.39-0.08-1.08%7.477.627.29
Oct 24, 20227.160.111.54%7.057.306.91
Oct 21, 20226.95-0.17-2.45%7.127.256.82
Oct 20, 20226.90-0.39-5.65%7.297.296.90
Oct 19, 20226.87-0.41-5.97%7.287.286.69
Oct 18, 20226.77-0.10-1.48%6.877.016.72
Oct 17, 20226.72-0.02-0.30%6.746.836.39
Oct 14, 20226.37-0.52-8.16%6.896.896.34
Oct 13, 20226.520.314.75%6.216.796.14
Oct 12, 20226.22-0.07-1.13%6.296.425.75
Oct 11, 20225.530.173.07%5.365.755.25
Oct 10, 20225.37-0.03-0.56%5.405.564.97
Oct 07, 20225.05-0.82-16.24%5.875.874.93
Oct 06, 20225.31-0.39-7.34%5.705.705.08
Oct 05, 20225.02-0.28-5.58%5.305.364.87
Oct 04, 20224.97-0.08-1.61%5.055.274.88
Oct 03, 20224.80-0.10-2.08%4.905.044.64
Sep 30, 20224.750.081.68%4.674.994.61
Sep 29, 20224.56-0.42-9.21%4.984.984.52
Sep 28, 20224.930.030.61%4.905.174.63
Sep 27, 20224.62-0.61-13.20%5.235.284.58
Sep 26, 20224.72-0.35-7.42%5.076.134.67
Sep 23, 20225.04-1.04-20.63%6.086.084.89
Sep 22, 20225.45-0.53-9.72%5.985.985.19
Sep 21, 20225.52-0.66-11.96%6.186.205.49
Sep 20, 20225.76-0.29-5.03%6.056.185.65
Sep 19, 20226.08-1.21-19.90%7.297.296.04
Sep 16, 20226.52-0.02-0.31%6.546.646.23
Sep 15, 20226.36-0.83-13.05%7.197.346.29
Sep 14, 20226.35-0.87-13.70%7.227.236.20
Sep 13, 20226.49-1.01-15.56%7.507.516.35
Sep 12, 20227.03-0.44-6.26%7.477.606.83
Sep 09, 20227.06-1.32-18.70%8.388.507.02
Sep 08, 20227.78-0.61-7.84%8.399.597.77
Sep 07, 20228.470.445.19%8.038.788.00
Sep 06, 20228.32-0.73-8.77%9.059.058.26
Sep 02, 20228.48-0.57-6.72%9.059.098.37
Sep 01, 20228.62-0.84-9.74%9.469.468.55
Aug 31, 20228.96-0.37-4.10%9.339.378.88
Aug 30, 20229.07-1.04-11.43%10.1110.118.96
Aug 29, 20229.00-0.11-1.20%9.119.298.92
Aug 26, 20229.02-0.87-9.59%9.889.888.97
Aug 25, 20229.380.111.16%9.289.509.15
Aug 24, 20229.09-0.01-0.14%9.109.228.93
Aug 23, 20228.91-0.34-3.86%9.269.278.81
Aug 22, 20228.87-0.51-5.76%9.389.388.69
Aug 19, 20228.92-0.53-5.95%9.459.458.85
Aug 18, 20229.05-0.09-0.95%9.149.649.01
Aug 17, 20229.07-0.17-1.91%9.249.409.06
Aug 16, 20229.33-0.23-2.43%9.569.569.19
Aug 15, 20229.29-0.31-3.37%9.609.859.25
Aug 12, 20229.24-0.21-2.32%9.469.719.02
Aug 11, 20228.94-0.32-3.55%9.259.378.87
Aug 10, 20229.06-0.68-7.55%9.759.758.74
Aug 09, 20228.70-0.33-3.75%9.029.028.64
Aug 08, 20228.68-0.10-1.12%8.778.968.52
Aug 05, 20228.65-0.12-1.33%8.778.798.49
Aug 04, 20228.67-0.28-3.24%8.959.038.60
Aug 03, 20228.81-0.17-1.90%8.989.218.78
Aug 02, 20228.770.404.55%8.378.898.35
Aug 01, 20228.370.030.30%8.358.478.17
Jul 29, 20228.20-0.32-3.88%8.528.548.10
Jul 28, 20228.21-0.25-3.01%8.468.498.11
Jul 27, 20228.16-0.24-3.00%8.408.418.00
Jul 26, 20228.00-0.40-5.04%8.408.407.84
Jul 25, 20228.01-0.79-9.88%8.808.907.95
Jul 22, 20228.72-0.25-2.92%8.989.018.68
Jul 21, 20228.850.192.19%8.658.858.52
Jul 20, 20228.540.101.17%8.448.748.27
Jul 19, 20228.27-0.20-2.42%8.468.568.23
Jul 18, 20228.28-0.16-1.99%8.458.598.14
Jul 15, 20228.26-0.20-2.37%8.468.718.00
Jul 14, 20228.270.101.17%8.178.798.12
Jul 13, 20227.92-0.22-2.80%8.148.297.82
Jul 12, 20227.91-0.24-3.07%8.168.297.47
Jul 11, 20227.72-1.62-20.94%9.349.477.69
Jul 08, 20229.17-0.33-3.60%9.509.649.15
Jul 07, 20229.310.262.79%9.059.538.77
Jul 06, 20228.610.010.10%8.609.058.55
Jul 05, 20228.33-0.15-1.79%8.488.718.09
Jul 01, 20228.47-0.43-5.10%8.919.138.37
Jun 30, 20228.61-0.60-6.95%9.219.538.23
Jun 29, 20228.31-1.03-12.38%9.349.348.15
Jun 28, 20228.31-0.87-10.46%9.189.188.22
Jun 27, 20228.51-0.30-3.55%8.818.948.21
Jun 24, 20228.28-0.29-3.54%8.578.967.95
Jun 23, 20228.250.081.01%8.178.587.93
Jun 22, 20227.84-0.20-2.49%8.048.947.80
Jun 21, 20227.94-0.06-0.76%8.008.157.91
Jun 17, 20227.72-1.21-15.63%8.938.947.72
Jun 16, 20228.08-0.87-10.79%8.969.328.00
Jun 15, 20228.65-1.35-15.66%10.0110.018.61
Jun 14, 20228.76-1.05-11.96%9.809.808.67

Отваряй дълги и къси позиции с BYRN с ливъридж
Купувай и продавай Byrna Technologies Inc +$0.20 (2.11%) 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