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

Dynex Capital
Dynex Capital
Днес
-0.47 (-3.21%)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:
0.04

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 06, 202314.18-0.40-2.82%14.5814.6014.15
Feb 03, 202314.65-0.10-0.68%14.7514.7614.57
Feb 02, 202314.83-0.11-0.74%14.9415.0114.81
Feb 01, 202314.810.312.09%14.5014.8814.33
Jan 31, 202314.420.171.18%14.2514.4914.24
Jan 30, 202314.16-0.50-3.53%14.6614.8214.04
Jan 27, 202314.990.130.87%14.8615.0214.74
Jan 26, 202314.850.342.29%14.5114.8514.47
Jan 25, 202314.41-0.01-0.07%14.4214.4914.35
Jan 24, 202314.42-0.09-0.62%14.5114.5614.36
Jan 23, 202314.500.000.00%14.5014.5914.42
Jan 20, 202314.510.070.48%14.4414.5614.27
Jan 19, 202314.490.020.14%14.4714.5614.35
Jan 18, 202314.510.110.76%14.4014.6314.35
Jan 17, 202314.33-0.10-0.70%14.4314.5214.32
Jan 13, 202314.340.080.56%14.2614.4114.22
Jan 12, 202314.30-0.06-0.42%14.3614.3814.18
Jan 11, 202314.23-0.12-0.84%14.3514.4314.21
Jan 10, 202314.290.402.80%13.8914.3013.82
Jan 09, 202313.910.312.23%13.6013.9913.54
Jan 06, 202313.460.231.71%13.2313.4813.08
Jan 05, 202313.190.130.99%13.0613.2412.95
Jan 04, 202313.12-0.02-0.15%13.1413.3813.10
Jan 03, 202312.990.030.23%12.9613.1412.91
Dec 30, 202212.73-0.20-1.57%12.9312.9612.64
Dec 29, 202212.980.191.46%12.7913.0212.69
Dec 28, 202212.72-0.25-1.97%12.9713.0912.71
Dec 27, 202212.98-0.01-0.08%12.9913.0512.91
Dec 23, 202213.060.100.77%12.9613.0612.92
Dec 22, 202212.950.181.39%12.7712.9612.57
Dec 21, 202213.00-0.27-2.08%13.2713.3612.99
Dec 20, 202213.110.090.69%13.0213.1612.79
Dec 19, 202213.060.060.46%13.0013.1112.93
Dec 16, 202212.95-0.10-0.77%13.0513.1212.88
Dec 15, 202213.210.221.67%12.9913.3212.96
Dec 14, 202213.09-0.09-0.69%13.1813.2812.95
Dec 13, 202213.20-0.37-2.80%13.5713.7013.17
Dec 12, 202213.150.040.30%13.1113.2113.04
Dec 09, 202213.14-0.01-0.08%13.1513.2413.00
Dec 08, 202213.110.120.92%12.9913.1412.95
Dec 07, 202212.960.241.85%12.7213.0112.65
Dec 06, 202212.76-0.15-1.18%12.9112.9112.64
Dec 05, 202212.90-0.08-0.62%12.9813.0312.71
Dec 02, 202213.080.120.92%12.9613.0912.72
Dec 01, 202213.12-0.10-0.76%13.2213.4313.11
Nov 30, 202213.120.292.21%12.8313.1312.69
Nov 29, 202212.840.050.39%12.7912.8512.70
Nov 28, 202212.80-0.19-1.48%12.9913.0112.79
Nov 25, 202213.030.060.46%12.9713.0412.94
Nov 23, 202212.990.151.15%12.8413.0212.63
Nov 22, 202212.790.201.56%12.5912.8512.51
Nov 21, 202212.550.241.91%12.3112.5712.25
Nov 18, 202212.24-0.27-2.21%12.5112.6212.17
Nov 17, 202212.49-0.08-0.64%12.5712.5712.30
Nov 16, 202212.66-0.18-1.42%12.8412.8412.57
Nov 15, 202212.84-0.13-1.01%12.9713.0712.78
Nov 14, 202212.72-0.23-1.81%12.9512.9512.69
Nov 11, 202212.950.231.78%12.7212.9812.51
Nov 10, 202212.660.403.16%12.2612.6712.26
Nov 09, 202211.890.050.42%11.8411.9811.73
Nov 08, 202211.89-0.11-0.93%12.0012.1411.82
Nov 07, 202211.930.070.59%11.8611.9511.73
Nov 04, 202211.830.262.20%11.5711.8411.55
Nov 03, 202211.35-0.19-1.67%11.5411.5811.23
Nov 02, 202211.62-0.21-1.81%11.8312.0611.61
Nov 01, 202211.91-0.17-1.43%12.0812.1711.76
Oct 31, 202211.97-0.03-0.25%12.0012.1711.83
Oct 28, 202212.060.221.82%11.8412.0711.67
Oct 27, 202211.54-0.14-1.21%11.6811.8711.53
Oct 26, 202211.50-0.06-0.52%11.5611.7111.23
Oct 25, 202211.460.534.62%10.9311.5810.62
Oct 24, 202210.99-0.49-4.46%11.4811.7510.94
Oct 21, 202211.70-0.05-0.43%11.7511.8711.51
Oct 20, 202211.68-0.06-0.51%11.7411.8211.64
Oct 19, 202211.86-0.10-0.84%11.9611.9611.62
Oct 18, 202211.970.060.50%11.9112.1311.87
Oct 17, 202211.71-0.16-1.37%11.8711.9611.60
Oct 14, 202211.52-0.29-2.52%11.8111.9711.51
Oct 13, 202211.760.413.49%11.3511.8611.20
Oct 12, 202211.53-0.47-4.08%12.0012.0011.20
Oct 11, 202211.950.635.27%11.3212.0911.09
Oct 10, 202211.25-0.36-3.20%11.6111.7511.22
Oct 07, 202211.63-0.04-0.34%11.6711.8311.51
Oct 06, 202211.70-0.59-5.04%12.2912.4711.65
Oct 05, 202212.29-0.34-2.77%12.6312.6311.93
Oct 04, 202212.790.705.47%12.0912.8112.07
Oct 03, 202211.860.010.08%11.8512.0711.30
Sep 30, 202211.67-0.10-0.86%11.7712.0311.67
Sep 29, 202211.65-0.85-7.30%12.5012.5111.52
Sep 28, 202212.610.080.63%12.5312.7012.34
Sep 27, 202212.44-0.35-2.81%12.7912.9312.24
Sep 26, 202212.68-0.79-6.23%13.4713.7012.52
Sep 23, 202213.63-0.41-3.01%14.0414.0913.49
Sep 22, 202214.05-0.50-3.56%14.5514.5514.01
Sep 21, 202214.63-0.17-1.16%14.8014.9714.63
Sep 20, 202214.72-0.09-0.61%14.8114.8114.66
Sep 19, 202214.850.050.34%14.8015.0514.72
Sep 16, 202214.890.040.27%14.8515.0114.65
Sep 15, 202214.93-0.35-2.34%15.2815.4514.93
Sep 14, 202215.280.010.07%15.2715.3315.13
Sep 13, 202215.22-0.15-0.99%15.3715.4015.17
Sep 12, 202215.53-0.10-0.64%15.6315.7415.49
Sep 09, 202215.560.070.45%15.4915.6015.42
Sep 08, 202215.39-0.05-0.32%15.4415.4415.19
Sep 07, 202215.430.201.30%15.2315.4415.17
Sep 06, 202215.19-0.21-1.38%15.4015.5815.14
Sep 02, 202215.29-0.23-1.50%15.5215.6115.26
Sep 01, 202215.39-0.11-0.71%15.5015.5615.19
Aug 31, 202215.53-0.21-1.35%15.7415.7415.45
Aug 30, 202215.50-0.35-2.26%15.8515.9215.49
Aug 29, 202215.81-0.06-0.38%15.8715.9615.81
Aug 26, 202215.94-0.17-1.07%16.1116.1515.91
Aug 25, 202216.05-0.10-0.62%16.1516.1716.01
Aug 24, 202215.77-0.07-0.44%15.8415.8715.73
Aug 23, 202215.820.231.45%15.5915.8615.57
Aug 22, 202215.53-0.46-2.96%15.9915.9914.96
Aug 19, 202216.12-0.08-0.50%16.2016.2016.05
Aug 18, 202216.40-0.02-0.12%16.4216.4716.36
Aug 17, 202216.40-0.05-0.30%16.4516.4816.28
Aug 16, 202216.49-0.09-0.55%16.5816.5816.47
Aug 15, 202216.51-0.11-0.67%16.6216.6716.50
Aug 12, 202216.58-0.04-0.24%16.6216.6216.51
Aug 11, 202216.50-0.06-0.36%16.5616.6216.48
Aug 10, 202216.46-0.20-1.22%16.6616.6616.43
Aug 09, 202216.41-0.11-0.67%16.5216.5216.30
Aug 08, 202216.46-0.03-0.18%16.4916.6716.38
Aug 05, 202216.30-0.07-0.43%16.3716.4416.24
Aug 04, 202216.36-0.32-1.96%16.6816.6816.33
Aug 03, 202216.58-0.03-0.18%16.6116.6616.54
Aug 02, 202216.48-0.40-2.43%16.8816.8816.48
Aug 01, 202216.85-0.01-0.06%16.8617.0216.72
Jul 29, 202216.80-0.13-0.77%16.9317.0816.79
Jul 28, 202216.850.221.31%16.6316.8816.60
Jul 27, 202216.580.120.72%16.4616.6216.37
Jul 26, 202216.410.492.99%15.9216.5015.88
Jul 25, 202215.97-0.16-1.00%16.1316.2615.87
Jul 22, 202216.52-0.08-0.48%16.6016.7416.39
Jul 21, 202216.610.231.38%16.3816.6216.27
Jul 20, 202216.47-0.04-0.24%16.5116.6416.38
Jul 19, 202216.490.221.33%16.2716.6016.22
Jul 18, 202216.13-0.29-1.80%16.4216.4815.98
Jul 15, 202216.550.100.60%16.4516.6316.03
Jul 14, 202216.26-0.16-0.98%16.4216.4216.09
Jul 13, 202216.440.241.46%16.2016.4516.06
Jul 12, 202216.190.030.19%16.1616.3116.08
Jul 11, 202216.17-0.03-0.19%16.2016.2916.11
Jul 08, 202216.180.030.19%16.1516.2916.05
Jul 07, 202216.12-0.03-0.19%16.1516.3116.12
Jul 06, 202216.06-0.25-1.56%16.3116.3915.96
Jul 05, 202216.280.150.92%16.1316.3215.89
Jul 01, 202216.160.201.24%15.9616.2215.89
Jun 30, 202215.930.130.82%15.8016.1015.71
Jun 29, 202215.88-0.13-0.82%16.0116.0315.72
Jun 28, 202216.06-0.06-0.37%16.1216.2215.99
Jun 27, 202215.93-0.17-1.07%16.1016.2215.91
Jun 24, 202216.060.311.93%15.7516.1615.64
Jun 23, 202215.560.452.89%15.1115.5915.08
Jun 22, 202215.160.130.86%15.0315.2614.96
Jun 21, 202215.100.251.66%14.8515.1514.78
Jun 17, 202214.580.402.74%14.1814.6614.05
Jun 16, 202214.06-0.66-4.69%14.7214.7213.98
Jun 15, 202214.88-0.23-1.55%15.1115.1314.56
Jun 14, 202214.83-0.43-2.90%15.2615.2714.65
Jun 13, 202215.12-0.83-5.49%15.9515.9515.08
Jun 10, 202216.19-0.07-0.43%16.2616.2716.02
Jun 09, 202216.310.020.12%16.2916.6116.26
Jun 08, 202216.09-0.11-0.68%16.2016.2115.98
Jun 07, 202216.220.100.62%16.1216.2416.03
Jun 06, 202216.14-0.12-0.74%16.2616.3116.12
Jun 03, 202216.21-0.16-0.99%16.3716.3816.13
Jun 02, 202216.28-0.10-0.61%16.3816.3916.17
Jun 01, 202216.35-0.07-0.43%16.4216.4816.09
May 31, 202216.32-0.07-0.43%16.3916.4216.23
May 27, 202216.44-0.05-0.30%16.4916.6316.41
May 26, 202216.380.030.18%16.3516.4916.29
May 25, 202216.21-0.02-0.12%16.2316.3716.18
May 24, 202216.250.120.74%16.1316.2915.97
May 23, 202216.110.080.50%16.0316.2415.97
May 20, 202215.96-0.22-1.38%16.1816.1815.70
May 19, 202216.06-0.05-0.31%16.1116.2116.02

Отваряй дълги и къси позиции с DX с ливъридж
Купувай и продавай Dynex Capital Inc -$0.5 (3.41%) 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