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

High Tide
High Tide
Днес
-0.03 (-1.86%)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:
0.04

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 07, 20231.580.000.00%1.581.601.57
Feb 06, 20231.610.000.00%1.611.631.58
Feb 03, 20231.64-0.01-0.61%1.651.661.60
Feb 02, 20231.640.000.00%1.641.691.58
Feb 01, 20231.60-0.03-1.87%1.631.631.55
Jan 31, 20231.620.000.00%1.621.711.59
Jan 30, 20231.730.010.58%1.721.811.72
Jan 27, 20231.710.074.09%1.641.751.62
Jan 26, 20231.640.000.00%1.641.701.64
Jan 25, 20231.620.074.32%1.551.621.55
Jan 24, 20231.590.021.26%1.571.591.55
Jan 23, 20231.570.042.55%1.531.591.53
Jan 20, 20231.530.021.31%1.511.531.50
Jan 19, 20231.50-0.03-2.00%1.531.531.49
Jan 18, 20231.530.010.65%1.521.541.50
Jan 17, 20231.51-0.01-0.66%1.521.531.50
Jan 13, 20231.51-0.03-1.99%1.541.571.50
Jan 12, 20231.55-0.01-0.65%1.561.561.51
Jan 11, 20231.540.000.00%1.541.551.50
Jan 10, 20231.530.031.96%1.501.561.48
Jan 09, 20231.530.031.96%1.501.531.45
Jan 06, 20231.51-0.02-1.32%1.531.541.48
Jan 05, 20231.51-0.07-4.64%1.581.581.49
Jan 04, 20231.54-0.03-1.95%1.571.601.52
Jan 03, 20231.560.021.28%1.541.621.49
Dec 30, 20221.540.042.60%1.501.551.45
Dec 29, 20221.500.032.00%1.471.501.40
Dec 28, 20221.44-0.05-3.47%1.491.521.41
Dec 27, 20221.510.074.64%1.441.561.42
Dec 23, 20221.49-0.02-1.34%1.511.531.46
Dec 22, 20221.520.021.32%1.501.521.46
Dec 21, 20221.470.000.00%1.471.521.46
Dec 20, 20221.500.000.00%1.501.531.43
Dec 19, 20221.50-0.05-3.33%1.551.571.46
Dec 16, 20221.540.042.60%1.501.541.41
Dec 15, 20221.49-0.08-5.37%1.571.571.45
Dec 14, 20221.51-0.06-3.97%1.571.571.51
Dec 13, 20221.56-0.06-3.85%1.621.641.53
Dec 12, 20221.560.010.64%1.551.601.54
Dec 09, 20221.55-0.01-0.65%1.561.631.53
Dec 08, 20221.55-0.05-3.23%1.601.631.54
Dec 07, 20221.59-0.08-5.03%1.671.721.57
Dec 06, 20221.70-0.11-6.47%1.811.811.67
Dec 05, 20221.810.010.55%1.801.881.76
Dec 02, 20221.74-0.09-5.17%1.831.831.68
Dec 01, 20221.860.010.54%1.851.991.81
Nov 30, 20221.890.010.53%1.882.001.79
Nov 29, 20221.900.073.68%1.831.901.70
Nov 28, 20221.85-0.07-3.78%1.921.931.62
Nov 25, 20221.910.010.52%1.901.941.87
Nov 23, 20221.88-0.16-8.51%2.042.081.81
Nov 22, 20221.98-0.06-3.03%2.042.261.91
Nov 21, 20221.880.052.66%1.831.951.81
Nov 18, 20221.820.137.14%1.691.821.63
Nov 17, 20221.66-0.07-4.22%1.731.791.65
Nov 16, 20221.750.074.00%1.681.781.57
Nov 15, 20221.660.127.23%1.541.691.52
Nov 14, 20221.550.074.52%1.481.551.46
Nov 11, 20221.470.064.08%1.411.481.41
Nov 10, 20221.420.096.34%1.331.431.33
Nov 09, 20221.37-0.03-2.19%1.401.421.34
Nov 08, 20221.37-0.02-1.46%1.391.441.36
Nov 07, 20221.410.000.00%1.411.431.37
Nov 04, 20221.410.000.00%1.411.431.38
Nov 03, 20221.380.000.00%1.381.401.35
Nov 02, 20221.38-0.07-5.07%1.451.451.36
Nov 01, 20221.43-0.07-4.90%1.501.501.41
Oct 31, 20221.480.096.08%1.391.481.39
Oct 28, 20221.440.032.08%1.411.441.38
Oct 27, 20221.41-0.03-2.13%1.441.451.38
Oct 26, 20221.440.000.00%1.441.491.41
Oct 25, 20221.440.053.47%1.391.471.38
Oct 24, 20221.35-0.10-7.41%1.451.481.35
Oct 21, 20221.450.010.69%1.441.471.43
Oct 20, 20221.450.000.00%1.451.501.42
Oct 19, 20221.490.000.00%1.491.501.46
Oct 18, 20221.490.021.34%1.471.501.45
Oct 17, 20221.460.021.37%1.441.481.43
Oct 14, 20221.430.010.70%1.421.451.38
Oct 13, 20221.420.032.11%1.391.431.33
Oct 12, 20221.42-0.02-1.41%1.441.441.38
Oct 11, 20221.41-0.06-4.26%1.471.481.37
Oct 10, 20221.45-0.06-4.14%1.511.511.44
Oct 07, 20221.47-0.07-4.76%1.541.571.44
Oct 06, 20221.510.074.64%1.441.571.40
Oct 05, 20221.450.032.07%1.421.451.39
Oct 04, 20221.450.010.69%1.441.461.43
Oct 03, 20221.43-0.01-0.70%1.441.471.41
Sep 30, 20221.410.021.42%1.391.441.38
Sep 29, 20221.41-0.01-0.71%1.421.431.34
Sep 28, 20221.41-0.02-1.42%1.431.451.41
Sep 27, 20221.420.000.00%1.421.461.40
Sep 26, 20221.41-0.02-1.42%1.431.461.38
Sep 23, 20221.440.010.69%1.431.441.39
Sep 22, 20221.45-0.02-1.38%1.471.521.42
Sep 21, 20221.44-0.03-2.08%1.471.491.40
Sep 20, 20221.41-0.09-6.38%1.501.521.41
Sep 19, 20221.51-0.03-1.99%1.541.541.46
Sep 16, 20221.510.042.65%1.471.521.44
Sep 15, 20221.49-0.09-6.04%1.581.611.45
Sep 14, 20221.46-0.04-2.74%1.501.501.43
Sep 13, 20221.50-0.02-1.33%1.521.541.46
Sep 12, 20221.540.031.95%1.511.581.49
Sep 09, 20221.520.063.95%1.461.531.44
Sep 08, 20221.450.042.76%1.411.461.40
Sep 07, 20221.42-0.03-2.11%1.451.451.38
Sep 06, 20221.43-0.04-2.80%1.471.471.40
Sep 02, 20221.46-0.02-1.37%1.481.511.45
Sep 01, 20221.46-0.05-3.42%1.511.511.44
Aug 31, 20221.490.000.13%1.491.521.48
Aug 30, 20221.46-0.06-3.98%1.521.521.43
Aug 29, 20221.480.042.63%1.451.521.42
Aug 26, 20221.48-0.06-4.18%1.541.581.44
Aug 25, 20221.520.074.68%1.451.531.42
Aug 24, 20221.410.031.98%1.381.441.37
Aug 23, 20221.41-0.01-0.92%1.431.471.40
Aug 22, 20221.43-0.05-3.16%1.471.491.39
Aug 19, 20221.48-0.03-2.02%1.511.521.45
Aug 18, 20221.510.032.12%1.481.521.47
Aug 17, 20221.45-0.06-4.06%1.511.521.45
Aug 16, 20221.520.000.26%1.511.531.49
Aug 15, 20221.50-0.03-2.06%1.541.541.49
Aug 12, 20221.50-0.01-0.73%1.511.521.49
Aug 11, 20221.500.00-0.20%1.501.531.48
Aug 10, 20221.49-0.03-1.95%1.511.511.44
Aug 09, 20221.48-0.01-0.34%1.481.491.45
Aug 08, 20221.490.010.87%1.481.561.45
Aug 05, 20221.47-0.01-0.54%1.481.481.42
Aug 04, 20221.48-0.04-2.44%1.511.521.45
Aug 03, 20221.48-0.03-2.37%1.511.541.47
Aug 02, 20221.47-0.04-2.92%1.521.521.47
Aug 01, 20221.49-0.02-1.68%1.511.531.46
Jul 29, 20221.46-0.02-1.50%1.491.531.44
Jul 28, 20221.470.021.57%1.441.471.39
Jul 27, 20221.47-0.02-1.02%1.481.511.43
Jul 26, 20221.45-0.19-13.02%1.641.641.43
Jul 25, 20221.59-0.05-3.46%1.641.651.57
Jul 22, 20221.61-0.04-2.67%1.661.661.58
Jul 21, 20221.650.00-0.18%1.651.681.61
Jul 20, 20221.64-0.02-1.16%1.651.671.59
Jul 19, 20221.65-0.04-2.48%1.701.751.63
Jul 18, 20222.12-0.02-1.13%2.142.182.10
Jul 15, 20222.09-0.16-7.45%2.252.252.09
Jul 14, 20222.210.031.45%2.182.262.08
Jul 13, 20222.13-0.04-1.69%2.172.252.12
Jul 12, 20222.11-0.20-9.61%2.312.372.09
Jul 11, 20222.21-0.19-8.59%2.402.522.17
Jul 08, 20222.390.010.46%2.382.442.29
Jul 07, 20222.290.125.32%2.172.302.16
Jul 06, 20222.120.000.24%2.122.132.04
Jul 05, 20222.160.167.51%1.992.161.99
Jul 01, 20222.04-0.08-3.77%2.122.122.02
Jun 30, 20222.030.031.62%2.002.081.94
Jun 29, 20221.99-0.13-6.29%2.112.111.94
Jun 28, 20222.07-0.14-6.63%2.202.212.06
Jun 27, 20222.17-0.02-0.74%2.192.192.11
Jun 24, 20222.14-0.09-4.01%2.232.242.12
Jun 23, 20222.13-0.15-6.93%2.282.282.08
Jun 22, 20222.170.062.54%2.112.222.09
Jun 21, 20222.16-0.06-2.82%2.222.242.12
Jun 17, 20222.08-0.02-0.72%2.092.222.05
Jun 16, 20222.040.031.42%2.022.121.99
Jun 15, 20222.07-0.17-8.41%2.242.252.04
Jun 14, 20222.20-0.02-0.95%2.222.292.14
Jun 13, 20222.22-0.08-3.83%2.302.362.12
Jun 10, 20222.420.010.50%2.412.502.34
Jun 09, 20222.47-0.23-9.18%2.702.702.41
Jun 08, 20222.67-0.09-3.56%2.762.782.63
Jun 07, 20222.65-0.11-4.07%2.762.802.60
Jun 06, 20222.60-0.11-4.30%2.712.792.57
Jun 03, 20222.740.020.88%2.712.772.68
Jun 02, 20222.790.010.50%2.772.822.65
Jun 01, 20222.71-0.17-6.20%2.882.932.65
May 31, 20222.850.103.54%2.752.922.60
May 27, 20222.68-0.08-3.13%2.772.812.63
May 26, 20222.710.134.72%2.582.732.57

Отваряй дълги и къси позиции с HITI с ливъридж
Купувай и продавай High Tide Inc -$0.06 (3.73%) 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