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

Gran Tierra Energy
Gran Tierra Energy
Днес
+0.0715 (+7.60%)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:
0.0137

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 26, 20231.010.054.82%0.961.020.94
Jan 25, 20230.94-0.02-1.85%0.960.970.92
Jan 24, 20230.95-0.02-2.29%0.970.980.94
Jan 23, 20230.97-0.02-1.74%0.980.980.95
Jan 20, 20230.960.021.56%0.950.970.93
Jan 19, 20230.940.022.04%0.920.950.91
Jan 18, 20230.92-0.03-3.74%0.960.980.92
Jan 17, 20230.93-0.02-1.95%0.940.940.92
Jan 13, 20230.94-0.02-1.89%0.950.950.93
Jan 12, 20230.950.033.06%0.920.970.92
Jan 11, 20230.900.032.85%0.880.910.86
Jan 10, 20230.87-0.03-2.98%0.890.900.85
Jan 09, 20230.880.011.46%0.870.890.87
Jan 06, 20230.86-0.01-0.83%0.860.880.84
Jan 05, 20230.85-0.02-2.44%0.870.880.84
Jan 04, 20230.86-0.04-4.41%0.890.900.85
Jan 03, 20230.89-0.11-12.52%1.001.000.87
Dec 30, 20221.000.032.54%0.971.010.97
Dec 29, 20220.980.032.59%0.950.980.94
Dec 28, 20220.950.000.04%0.950.980.92
Dec 27, 20220.960.00-0.33%0.971.000.95
Dec 23, 20220.960.011.15%0.950.980.94
Dec 22, 20220.93-0.05-4.94%0.980.980.91
Dec 21, 20220.960.055.57%0.910.990.91
Dec 20, 20220.890.022.24%0.870.900.86
Dec 19, 20220.86-0.01-1.44%0.870.900.85
Dec 16, 20220.88-0.01-1.40%0.890.890.86
Dec 15, 20220.91-0.01-1.21%0.920.920.88
Dec 14, 20220.92-0.02-2.52%0.940.950.90
Dec 13, 20220.95-0.01-0.99%0.950.970.92
Dec 12, 20220.92-0.03-3.52%0.950.970.92
Dec 09, 20220.95-0.01-1.13%0.960.980.93
Dec 08, 20220.96-0.10-10.60%1.061.080.93
Dec 07, 20221.06-0.01-0.94%1.071.121.06
Dec 06, 20221.08-0.04-3.70%1.121.131.06
Dec 05, 20221.09-0.06-5.50%1.151.161.07
Dec 02, 20221.14-0.01-0.88%1.151.171.14
Dec 01, 20221.16-0.06-5.17%1.221.221.16
Nov 30, 20221.19-0.03-2.52%1.221.221.16
Nov 29, 20221.18-0.01-0.85%1.191.211.16
Nov 28, 20221.160.010.86%1.151.181.12
Nov 25, 20221.18-0.04-3.39%1.221.221.18
Nov 23, 20221.21-0.01-0.83%1.221.231.18
Nov 22, 20221.240.021.61%1.221.261.21
Nov 21, 20221.210.000.00%1.211.211.13
Nov 18, 20221.220.000.00%1.221.241.17
Nov 17, 20221.23-0.01-0.81%1.241.251.19
Nov 16, 20221.25-0.05-4.00%1.301.311.25
Nov 15, 20221.310.010.76%1.301.341.26
Nov 14, 20221.27-0.04-3.15%1.311.341.27
Nov 11, 20221.330.010.75%1.321.361.31
Nov 10, 20221.270.021.57%1.251.291.22
Nov 09, 20221.21-0.08-6.61%1.291.301.21
Nov 08, 20221.29-0.09-6.98%1.381.381.28
Nov 07, 20221.340.000.00%1.341.391.33
Nov 04, 20221.33-0.01-0.75%1.341.381.30
Nov 03, 20221.27-0.03-2.36%1.301.321.27
Nov 02, 20221.28-0.11-8.59%1.391.391.28
Nov 01, 20221.41-0.01-0.71%1.421.421.38
Oct 31, 20221.400.085.71%1.321.401.29
Oct 28, 20221.31-0.03-2.29%1.341.341.27
Oct 27, 20221.330.000.00%1.331.381.30
Oct 26, 20221.300.000.00%1.301.341.28
Oct 25, 20221.29-0.01-0.78%1.301.321.28
Oct 24, 20221.28-0.02-1.56%1.301.341.28
Oct 21, 20221.32-0.01-0.76%1.331.361.30
Oct 20, 20221.31-0.05-3.82%1.361.411.31
Oct 19, 20221.350.042.96%1.311.351.28
Oct 18, 20221.30-0.02-1.54%1.321.331.27
Oct 17, 20221.310.010.76%1.301.341.27
Oct 14, 20221.26-0.08-6.35%1.341.361.26
Oct 13, 20221.340.064.48%1.281.361.26
Oct 12, 20221.30-0.01-0.77%1.311.331.26
Oct 11, 20221.32-0.04-3.03%1.361.371.30
Oct 10, 20221.37-0.07-5.11%1.441.461.34
Oct 07, 20221.43-0.01-0.70%1.441.471.40
Oct 06, 20221.420.021.41%1.401.461.38
Oct 05, 20221.400.021.43%1.381.431.33
Oct 04, 20221.370.042.92%1.331.371.28
Oct 03, 20221.27-0.04-3.15%1.311.341.26
Sep 30, 20221.230.000.00%1.231.271.18
Sep 29, 20221.22-0.04-3.28%1.261.261.19
Sep 28, 20221.260.118.73%1.151.291.12
Sep 27, 20221.150.000.00%1.151.191.13
Sep 26, 20221.11-0.06-5.41%1.171.201.11
Sep 23, 20221.19-0.07-5.88%1.261.261.18
Sep 22, 20221.33-0.06-4.51%1.391.411.32
Sep 21, 20221.34-0.08-5.97%1.421.431.34
Sep 20, 20221.37-0.08-5.84%1.451.471.37
Sep 19, 20221.460.096.16%1.371.471.35
Sep 16, 20221.40-0.04-2.86%1.441.451.38
Sep 15, 20221.46-0.05-3.42%1.511.531.45
Sep 14, 20221.530.095.88%1.441.551.43
Sep 13, 20221.410.010.71%1.401.441.38
Sep 12, 20221.430.021.40%1.411.451.39
Sep 09, 20221.380.032.17%1.351.401.33
Sep 08, 20221.29-0.06-4.65%1.351.361.29
Sep 07, 20221.330.000.00%1.331.361.30
Sep 06, 20221.37-0.04-2.92%1.411.441.37
Sep 02, 20221.40-0.01-0.71%1.411.421.37
Sep 01, 20221.34-0.05-3.73%1.391.391.32
Aug 31, 20221.410.106.81%1.311.431.29
Aug 30, 20221.35-0.09-6.73%1.441.451.31
Aug 29, 20221.400.107.06%1.301.441.30
Aug 26, 20221.29-0.05-3.87%1.341.341.28
Aug 25, 20221.32-0.03-2.11%1.351.381.31
Aug 24, 20221.330.010.82%1.321.361.29
Aug 23, 20221.300.075.22%1.241.331.23
Aug 22, 20221.21-0.01-0.91%1.221.221.15
Aug 19, 20221.22-0.04-3.60%1.271.271.21
Aug 18, 20221.260.043.16%1.221.271.22
Aug 17, 20221.20-0.02-1.91%1.231.231.17
Aug 16, 20221.21-0.04-3.30%1.251.291.20
Aug 15, 20221.240.010.81%1.231.261.18
Aug 12, 20221.280.010.86%1.271.291.25
Aug 11, 20221.270.021.41%1.261.291.25
Aug 10, 20221.22-0.02-1.73%1.241.241.16
Aug 09, 20221.19-0.17-14.25%1.361.371.16
Aug 08, 20221.280.032.49%1.251.311.21
Aug 05, 20221.210.043.38%1.171.271.15
Aug 04, 20221.17-0.11-9.43%1.281.281.15
Aug 03, 20221.27-0.09-7.22%1.371.371.24
Aug 02, 20221.340.053.74%1.291.361.28
Aug 01, 20221.29-0.04-3.01%1.331.381.29
Jul 29, 20221.340.010.52%1.341.391.32
Jul 28, 20221.30-0.04-3.30%1.341.371.27
Jul 27, 20221.320.075.22%1.251.331.22
Jul 26, 20221.22-0.04-3.43%1.271.281.21
Jul 25, 20221.240.053.94%1.201.261.16
Jul 22, 20221.16-0.05-4.64%1.221.241.15
Jul 21, 20221.21-0.04-3.29%1.251.261.19
Jul 20, 20221.280.042.88%1.251.291.20
Jul 19, 20221.250.053.94%1.201.271.17
Jul 18, 20221.190.043.12%1.151.221.13
Jul 15, 20221.10-0.02-1.81%1.121.131.07
Jul 14, 20221.080.010.74%1.071.091.02
Jul 13, 20221.090.054.39%1.041.101.04
Jul 12, 20221.05-0.02-2.18%1.081.081.02
Jul 11, 20221.100.00-0.27%1.111.121.07
Jul 08, 20221.12-0.05-4.10%1.171.171.09
Jul 07, 20221.130.021.50%1.121.181.12
Jul 06, 20221.07-0.05-4.94%1.131.130.99
Jul 05, 20221.11-0.07-6.65%1.191.201.06
Jul 01, 20221.16-0.04-3.61%1.211.211.09
Jun 30, 20221.190.000.34%1.181.241.16
Jun 29, 20221.23-0.12-9.62%1.341.341.20
Jun 28, 20221.30-0.01-0.46%1.301.341.27
Jun 27, 20221.230.043.17%1.191.271.16
Jun 24, 20221.170.043.77%1.121.201.09
Jun 23, 20221.10-0.12-11.13%1.231.251.06
Jun 22, 20221.22-0.03-2.54%1.251.291.21
Jun 21, 20221.36-0.02-1.54%1.381.421.34
Jun 17, 20221.44-0.14-9.78%1.581.581.41
Jun 16, 20221.56-0.08-5.18%1.641.671.54
Jun 15, 20221.69-0.01-0.77%1.711.741.63
Jun 14, 20221.70-0.06-3.36%1.751.781.68
Jun 13, 20221.69-0.10-5.97%1.791.791.67
Jun 10, 20221.87-0.06-3.42%1.941.961.81
Jun 09, 20221.96-0.17-8.62%2.132.131.94
Jun 08, 20222.120.062.69%2.062.172.06
Jun 07, 20222.040.157.51%1.882.051.84
Jun 06, 20221.88-0.03-1.54%1.911.921.84
Jun 03, 20221.880.031.71%1.841.881.80
Jun 02, 20221.830.042.03%1.791.871.77
Jun 01, 20221.83-0.03-1.48%1.851.871.76
May 31, 20221.83-0.04-2.13%1.871.941.75
May 27, 20221.71-0.05-2.75%1.751.751.70
May 26, 20221.720.010.87%1.701.771.70
May 25, 20221.690.106.16%1.581.711.57
May 24, 20221.580.042.60%1.531.591.52
May 23, 20221.580.010.82%1.561.591.49
May 20, 20221.51-0.07-4.38%1.571.591.49
May 19, 20221.550.032.06%1.521.571.48

Отваряй дълги и къси позиции с GTE с ливъридж
Купувай и продавай Gran Tierra Energy Inc +$0.0557 (5.92%) 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