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

Colony Bankcorp
Colony Bankcorp
Днес
-0.03 (-0.23%)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

Feb 01, 202312.92-0.16-1.24%13.0813.2812.89
Jan 31, 202312.95-0.15-1.16%13.1013.1012.79
Jan 30, 202312.84-0.26-2.02%13.1013.1312.80
Jan 27, 202312.90-0.17-1.32%13.0713.0712.62
Jan 26, 202312.82-0.25-1.95%13.0713.1512.79
Jan 25, 202312.82-0.25-1.95%13.0713.4912.80
Jan 24, 202312.85-0.23-1.79%13.0813.1612.80
Jan 23, 202312.90-0.24-1.86%13.1413.1412.88
Jan 20, 202312.91-0.23-1.78%13.1413.2012.79
Jan 19, 202312.84-1.48-11.53%14.3214.3212.65
Jan 18, 202312.77-1.61-12.61%14.3814.7812.72
Jan 17, 202312.88-1.40-10.87%14.2814.3512.78
Jan 13, 202312.90-1.32-10.23%14.2214.2812.85
Jan 12, 202312.86-1.44-11.20%14.3014.3012.82
Jan 11, 202312.65-1.68-13.28%14.3314.3312.64
Jan 10, 202312.67-1.58-12.47%14.2514.3412.66
Jan 09, 202312.79-1.58-12.35%14.3714.7212.74
Jan 06, 202312.89-1.33-10.32%14.2214.2912.72
Jan 05, 202312.71-1.55-12.20%14.2614.2612.61
Jan 04, 202312.84-0.61-4.75%13.4514.1412.82
Jan 03, 202312.90-0.54-4.19%13.4413.4412.78
Dec 30, 202212.70-1.57-12.36%14.2714.2712.67
Dec 29, 202212.80-1.45-11.33%14.2514.2512.75
Dec 28, 202212.74-1.50-11.77%14.2414.2412.72
Dec 27, 202212.85-0.08-0.62%12.9313.1012.78
Dec 23, 202212.97-1.38-10.64%14.3514.6812.91
Dec 22, 202212.90-1.42-11.01%14.3214.5412.66
Dec 21, 202212.99-1.27-9.78%14.2614.6212.91
Dec 20, 202212.83-1.40-10.91%14.2314.2312.77
Dec 19, 202212.86-0.45-3.50%13.3113.3112.82
Dec 16, 202212.96-0.72-5.56%13.6813.7512.65
Dec 15, 202213.15-0.39-2.97%13.5413.5413.00
Dec 14, 202213.39-0.42-3.14%13.8113.9013.39
Dec 13, 202213.63-0.50-3.67%14.1314.1513.48
Dec 12, 202213.49-0.25-1.85%13.7413.8313.35
Dec 09, 202213.46-0.37-2.75%13.8313.8313.36
Dec 08, 202213.48-0.38-2.82%13.8613.8613.38
Dec 07, 202213.40-1.68-12.54%15.0815.0813.37
Dec 06, 202213.49-1.05-7.78%14.5414.6113.39
Dec 05, 202213.50-1.00-7.41%14.5015.1013.42
Dec 02, 202213.69-0.81-5.92%14.5014.7413.63
Dec 01, 202213.70-0.77-5.62%14.4714.7913.57
Nov 30, 202213.72-0.81-5.90%14.5314.5713.45
Nov 29, 202213.64-0.85-6.23%14.4914.7513.64
Nov 28, 202213.67-0.80-5.85%14.4714.7513.57
Nov 25, 202213.76-0.71-5.16%14.4714.4913.76
Nov 23, 202213.72-0.73-5.32%14.4514.5513.69
Nov 22, 202213.74-0.09-0.66%13.8313.8513.72
Nov 21, 202213.70-0.76-5.55%14.4614.4613.66
Nov 18, 202213.80-0.70-5.07%14.5014.7613.74
Nov 17, 202213.69-0.17-1.24%13.8613.8713.64
Nov 16, 202213.80-0.10-0.72%13.9013.9013.78
Nov 15, 202213.81-0.65-4.71%14.4614.6913.75
Nov 14, 202213.79-0.46-3.34%14.2514.2513.78
Nov 11, 202213.81-0.70-5.07%14.5114.5113.70
Nov 10, 202213.76-0.46-3.34%14.2214.8813.59
Nov 09, 202213.49-1.07-7.93%14.5614.8313.45
Nov 08, 202213.57-0.94-6.93%14.5114.5113.47
Nov 07, 202213.57-0.97-7.15%14.5414.7713.51
Nov 04, 202213.64-1.42-10.41%15.0615.0613.50
Nov 03, 202213.54-1.56-11.52%15.1015.1013.31
Nov 02, 202213.64-0.89-6.52%14.5314.7713.60
Nov 01, 202213.74-0.76-5.53%14.5014.7313.66
Oct 31, 202213.82-0.10-0.72%13.9213.9313.70
Oct 28, 202213.74-0.05-0.36%13.7913.8213.69
Oct 27, 202213.72-0.81-5.90%14.5314.5313.70
Oct 26, 202213.71-0.03-0.22%13.7413.9813.66
Oct 25, 202213.62-0.16-1.17%13.7813.7813.53
Oct 24, 202213.55-1.20-8.86%14.7514.7513.49
Oct 21, 202213.87-0.86-6.20%14.7314.7313.75
Oct 20, 202213.63-1.07-7.85%14.7014.7013.49
Oct 19, 202213.93-0.75-5.38%14.6814.7013.86
Oct 18, 202214.15-0.49-3.46%14.6414.6414.04
Oct 17, 202214.01-0.79-5.64%14.8014.8013.82
Oct 14, 202213.65-1.14-8.35%14.7914.8113.58
Oct 13, 202213.65-1.28-9.38%14.9314.9313.30
Oct 12, 202213.26-1.42-10.71%14.6814.9413.19
Oct 11, 202213.41-1.56-11.63%14.9715.2013.29
Oct 10, 202213.32-1.53-11.49%14.8515.2513.28
Oct 07, 202213.46-1.68-12.48%15.1415.1413.30
Oct 06, 202213.58-2.02-14.87%15.6015.6013.51
Oct 05, 202213.79-0.91-6.60%14.7014.7013.68
Oct 04, 202213.850.090.65%13.7614.6413.55
Oct 03, 202213.35-1.58-11.84%14.9314.9813.19
Sep 30, 202213.11-1.80-13.73%14.9114.9513.06
Sep 29, 202213.09-0.30-2.29%13.3914.8912.96
Sep 28, 202213.22-1.63-12.33%14.8515.2813.21
Sep 27, 202213.19-1.63-12.36%14.8214.8713.09
Sep 26, 202213.33-1.53-11.48%14.8615.1613.28
Sep 23, 202213.46-0.28-2.08%13.7414.4613.37
Sep 22, 202213.71-0.72-5.25%14.4314.4313.51
Sep 21, 202213.81-0.77-5.58%14.5814.6513.81
Sep 20, 202214.13-0.44-3.11%14.5714.5714.03
Sep 19, 202214.29-0.25-1.75%14.5415.3014.14
Sep 16, 202213.910.110.79%13.8014.3313.64
Sep 15, 202213.70-0.43-3.14%14.1314.1413.68
Sep 14, 202213.79-2.91-21.10%16.7016.7013.65
Sep 13, 202213.95-1.94-13.91%15.8915.9313.88
Sep 12, 202214.29-1.85-12.95%16.1416.1414.24
Sep 09, 202214.20-1.81-12.75%16.0116.0114.17
Sep 08, 202214.08-1.64-11.65%15.7215.7513.99
Sep 07, 202214.00-2.40-17.14%16.4016.4013.98
Sep 06, 202214.00-0.17-1.21%14.1714.2213.91
Sep 02, 202214.08-2.37-16.83%16.4516.4914.04
Sep 01, 202214.15-1.74-12.30%15.8915.8913.98
Aug 31, 202214.14-1.00-7.07%15.1415.1414.12
Aug 30, 202214.23-2.36-16.58%16.5916.5914.12
Aug 29, 202214.18-1.90-13.40%16.0816.0814.12
Aug 26, 202214.26-2.20-15.43%16.4616.4914.23
Aug 25, 202214.45-2.05-14.19%16.5016.5414.34
Aug 24, 202214.40-1.83-12.71%16.2316.2314.27
Aug 23, 202214.44-2.02-13.99%16.4616.4614.44
Aug 22, 202214.62-1.84-12.59%16.4616.4614.50
Aug 19, 202214.64-0.13-0.89%14.7715.2414.60
Aug 18, 202214.81-0.22-1.49%15.0315.0714.75
Aug 17, 202214.89-1.15-7.72%16.0416.1714.74
Aug 16, 202215.07-1.32-8.76%16.3916.7714.94
Aug 15, 202214.78-0.82-5.55%15.6015.6214.70
Aug 12, 202214.790.050.34%14.7414.9614.63
Aug 11, 202214.57-0.70-4.80%15.2715.3014.48
Aug 10, 202214.460.050.35%14.4115.0414.38
Aug 09, 202214.29-0.14-0.98%14.4314.4314.18
Aug 08, 202214.30-0.27-1.89%14.5714.5714.24
Aug 05, 202214.30-0.27-1.89%14.5714.5814.23
Aug 04, 202214.37-2.20-15.31%16.5716.5714.19
Aug 03, 202214.46-0.82-5.67%15.2815.3014.33
Aug 02, 202214.42-1.96-13.59%16.3817.1614.38
Aug 01, 202214.740.151.02%14.5914.9814.49
Jul 29, 202214.53-1.95-13.42%16.4816.8714.18
Jul 28, 202214.21-0.39-2.74%14.6014.6114.13
Jul 27, 202214.13-0.43-3.04%14.5614.5614.04
Jul 26, 202214.12-0.39-2.76%14.5114.5214.12
Jul 25, 202214.12-0.20-1.42%14.3214.3913.88
Jul 22, 202214.17-0.90-6.35%15.0715.3813.91
Jul 21, 202215.30-0.19-1.24%15.4915.4915.12
Jul 20, 202215.420.110.71%15.3115.4714.98
Jul 19, 202215.06-0.03-0.20%15.0915.5115.01
Jul 18, 202214.88-0.23-1.55%15.1115.2414.84
Jul 15, 202214.860.060.40%14.8014.9814.60
Jul 14, 202214.60-0.11-0.75%14.7114.7714.43
Jul 13, 202214.74-0.36-2.44%15.1015.1014.63
Jul 12, 202214.86-0.33-2.22%15.1915.1914.85
Jul 11, 202215.00-0.10-0.67%15.1015.7714.91
Jul 08, 202215.09-3.31-21.94%18.4018.4614.96
Jul 07, 202215.06-0.31-2.06%15.3715.6414.98
Jul 06, 202215.15-0.74-4.88%15.8915.8915.11
Jul 05, 202215.37-2.23-14.51%17.6017.7615.00
Jul 01, 202215.22-0.42-2.76%15.6415.6414.94
Jun 30, 202215.100.000.00%15.1017.8714.90
Jun 29, 202215.08-2.98-19.76%18.0618.0614.94
Jun 28, 202215.08-3.01-19.96%18.0918.1415.07
Jun 27, 202215.19-2.63-17.31%17.8217.8814.92
Jun 24, 202214.79-1.28-8.65%16.0716.0914.77
Jun 23, 202215.44-0.56-3.63%16.0016.0015.32
Jun 22, 202215.83-2.30-14.53%18.1318.1315.66
Jun 21, 202215.89-0.34-2.14%16.2316.2315.86
Jun 17, 202215.800.070.44%15.7316.0315.65
Jun 16, 202215.67-1.28-8.17%16.9516.9515.57
Jun 15, 202216.680.492.94%16.1916.6815.67
Jun 14, 202215.57-0.62-3.98%16.1916.1915.42
Jun 13, 202215.58-1.02-6.55%16.6016.6015.53
Jun 10, 202216.17-0.87-5.38%17.0417.0515.95
Jun 09, 202216.33-1.14-6.98%17.4717.4716.27
Jun 08, 202216.60-0.29-1.75%16.8917.1616.53
Jun 07, 202216.870.070.41%16.8016.9616.38
Jun 06, 202216.87-0.24-1.42%17.1117.1416.84
Jun 03, 202216.96-0.02-0.12%16.9817.0116.81
Jun 02, 202217.01-0.16-0.94%17.1717.2516.92

Отваряй дълги и къси позиции с CBAN с ливъридж
Купувай и продавай Colony Bankcorp Inc -$0.09 (0.69%) 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