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

Innospec
Innospec
Днес
-0.62 (-0.54%)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 03, 2023114.83-8.60-7.49%123.43123.43113.39
Feb 02, 2023115.45-2.48-2.15%117.93118.75113.66
Feb 01, 2023114.49-4.16-3.63%118.65118.65112.69
Jan 31, 2023113.07-3.99-3.53%117.06117.06110.71
Jan 30, 2023109.76-2.15-1.96%111.91112.12109.34
Jan 27, 2023110.04-4.92-4.47%114.96116.49109.78
Jan 26, 2023111.04-10.45-9.41%121.49121.49110.26
Jan 25, 2023110.17-0.11-0.10%110.28117.38109.03
Jan 24, 2023110.01-8.61-7.83%118.62118.96109.87
Jan 23, 2023110.49-6.00-5.43%116.49116.82110.08
Jan 20, 2023111.51-8.66-7.77%120.17120.17111.06
Jan 19, 2023111.34-6.90-6.20%118.24118.24110.01
Jan 18, 2023111.34-5.49-4.93%116.83116.99110.35
Jan 17, 2023110.98-10.87-9.79%121.85121.85110.09
Jan 13, 2023109.87-8.37-7.62%118.24119.32107.88
Jan 12, 2023108.24-4.67-4.31%112.91112.91106.31
Jan 11, 2023105.61-6.27-5.94%111.88111.88104.59
Jan 10, 2023105.04-6.82-6.49%111.86111.86104.05
Jan 09, 2023104.40-11.45-10.97%115.85115.85103.96
Jan 06, 2023105.67-7.99-7.56%113.66113.77104.65
Jan 05, 2023102.91-2.97-2.89%105.88106.36102.83
Jan 04, 2023104.89-4.26-4.06%109.15109.15104.23
Jan 03, 2023103.61-9.54-9.21%113.15113.15101.74
Dec 30, 2022102.97-6.75-6.56%109.72110.97102.60
Dec 29, 2022104.32-8.47-8.12%112.79112.79103.90
Dec 28, 2022103.60-6.58-6.35%110.18114.05103.16
Dec 27, 2022104.53-10.16-9.72%114.69114.69103.92
Dec 23, 2022104.83-8.02-7.65%112.85112.85103.95
Dec 22, 2022103.55-7.08-6.84%110.63111.06102.43
Dec 21, 2022105.26-2.93-2.78%108.19108.19104.72
Dec 20, 2022103.58-2.35-2.27%105.93107.05103.34
Dec 19, 2022104.82-5.91-5.64%110.73112.15104.05
Dec 16, 2022103.23-5.47-5.30%108.70109.73102.35
Dec 15, 2022103.02-7.42-7.20%110.44110.44102.84
Dec 14, 2022105.68-8.91-8.43%114.59121.94105.38
Dec 13, 2022107.05-14.45-13.50%121.50125.38106.71
Dec 12, 2022107.81-8.15-7.56%115.96115.96106.88
Dec 09, 2022107.29-13.38-12.47%120.67120.67107.16
Dec 08, 2022109.30-4.70-4.30%114.00123.97108.80
Dec 07, 2022109.07-4.71-4.32%113.78119.27108.28
Dec 06, 2022107.71-17.12-15.89%124.83124.83106.77
Dec 05, 2022108.97-4.43-4.07%113.40113.40107.25
Dec 02, 2022111.58-0.85-0.76%112.43112.71110.57
Dec 01, 2022111.56-14.10-12.64%125.66126.26110.19
Nov 30, 2022110.950.250.23%110.70114.88108.00
Nov 29, 2022109.41-7.36-6.73%116.77116.77109.41
Nov 28, 2022109.52-17.56-16.03%127.08127.34108.61
Nov 25, 2022111.61-17.69-15.85%129.30129.30111.59
Nov 23, 2022112.23-6.12-5.45%118.35124.19111.32
Nov 22, 2022112.95-7.24-6.41%120.19121.61111.28
Nov 21, 2022111.34-0.77-0.69%112.11129.79110.62
Nov 18, 2022111.13-7.41-6.67%118.54118.76110.04
Nov 17, 2022110.42-2.87-2.60%113.29119.25108.71
Nov 16, 2022110.67-10.72-9.69%121.39121.39110.42
Nov 15, 2022110.98-15.35-13.83%126.33126.33109.59
Nov 14, 2022109.51-13.61-12.43%123.12123.98107.57
Nov 11, 2022108.46-8.38-7.73%116.84123.94107.21
Nov 10, 2022108.892.642.42%106.25112.23105.97
Nov 09, 2022101.31-6.27-6.19%107.58109.55101.25
Nov 08, 2022101.80-7.39-7.26%109.19115.11101.55
Nov 07, 2022102.42-7.26-7.09%109.68109.68102.07
Nov 04, 2022103.271.391.35%101.88103.7399.56
Nov 03, 202298.06-6.49-6.62%104.55104.5595.23
Nov 02, 202296.66-8.97-9.28%105.63105.6396.45
Nov 01, 202299.01-3.65-3.69%102.66106.0898.75
Oct 31, 2022100.18-2.93-2.92%103.11103.8799.19
Oct 28, 202299.011.161.17%97.8599.5596.10
Oct 27, 202296.02-1.81-1.89%97.83102.2895.92
Oct 26, 202296.42-1.50-1.56%97.92101.9594.92
Oct 25, 202295.08-4.15-4.36%99.23102.1294.82
Oct 24, 202294.64-2.63-2.78%97.27102.2194.62
Oct 21, 202294.60-4.11-4.34%98.7198.7192.22
Oct 20, 202291.35-3.18-3.48%94.53102.6290.80
Oct 19, 202293.81-1.42-1.51%95.2399.8492.47
Oct 18, 202293.26-8.16-8.75%101.42101.4292.50
Oct 17, 202291.410.010.01%91.4096.2090.89
Oct 14, 202289.57-2.53-2.82%92.1098.8089.27
Oct 13, 202290.832.222.44%88.6191.7388.13
Oct 12, 202288.35-0.89-1.01%89.2491.8686.88
Oct 11, 202287.510.100.11%87.4192.5686.59
Oct 10, 202286.61-6.46-7.46%93.0793.0784.45
Oct 07, 202284.43-8.07-9.56%92.5093.6084.00
Oct 06, 202287.60-4.51-5.15%92.1193.5587.21
Oct 05, 202288.54-7.20-8.13%95.7495.8287.92
Oct 04, 202289.36-6.67-7.46%96.0399.6488.47
Oct 03, 202287.41-6.12-7.00%93.5395.1287.06
Sep 30, 202285.83-5.51-6.42%91.3494.3185.74
Sep 29, 202286.35-9.96-11.53%96.3199.6684.95
Sep 28, 202287.69-3.61-4.12%91.3095.9985.59
Sep 27, 202285.59-8.68-10.14%94.2794.2785.52
Sep 26, 202287.34-9.91-11.35%97.2598.5087.26
Sep 23, 202289.26-4.86-5.44%94.1294.9987.63
Sep 22, 202290.54-3.49-3.85%94.0396.5689.39
Sep 21, 202290.05-5.30-5.89%95.3598.2490.04
Sep 20, 202290.02-10.81-12.01%100.83102.9288.42
Sep 19, 202290.10-7.37-8.18%97.4798.9088.44
Sep 16, 202287.68-1.33-1.52%89.0189.9786.11
Sep 15, 202286.81-1.97-2.27%88.7896.3986.08
Sep 14, 202288.27-11.14-12.62%99.41101.3787.80
Sep 13, 202289.09-5.64-6.33%94.73102.6088.96
Sep 12, 202293.10-8.05-8.65%101.15103.4392.33
Sep 09, 202290.59-6.00-6.62%96.59100.2289.89
Sep 08, 202288.62-2.87-3.24%91.4996.9387.45
Sep 07, 202289.14-1.36-1.53%90.5090.5087.51
Sep 06, 202287.59-16.77-19.15%104.36104.3686.83
Sep 02, 202289.40-2.69-3.01%92.0992.2388.90
Sep 01, 202290.62-8.90-9.82%99.5299.5290.02
Aug 31, 202293.52-6.32-6.76%99.8499.9093.21
Aug 30, 202293.90-9.78-10.42%103.68104.1293.77
Aug 29, 202296.77-11.73-12.12%108.50108.5096.57
Aug 26, 202298.00-9.76-9.96%107.76107.7697.87
Aug 25, 2022100.74-5.21-5.17%105.95105.95100.04
Aug 24, 202299.11-8.40-8.48%107.51107.5198.51
Aug 23, 2022101.49-4.90-4.83%106.39109.63101.24
Aug 22, 2022100.59-6.23-6.19%106.82106.82100.40
Aug 19, 2022102.63-4.64-4.52%107.27108.19102.24
Aug 18, 2022103.16-2.05-1.99%105.21107.83101.46
Aug 17, 2022101.42-4.29-4.23%105.71108.4199.97
Aug 16, 2022100.92-4.65-4.61%105.57105.5799.09
Aug 15, 202299.60-6.96-6.99%106.56111.0198.91
Aug 12, 202299.73-8.11-8.13%107.84111.0298.97
Aug 11, 202298.42-7.20-7.32%105.62111.3398.31
Aug 10, 202297.68-2.32-2.38%100.00106.1197.66
Aug 09, 202296.71-10.81-11.18%107.52107.6395.86
Aug 08, 202296.19-2.01-2.09%98.2098.4495.50
Aug 05, 202295.73-0.58-0.61%96.31100.5495.24
Aug 04, 202296.18-7.17-7.45%103.35110.3595.82
Aug 03, 202299.12-21.59-21.78%120.71120.7196.89
Aug 02, 2022100.97-4.54-4.50%105.51105.64100.87
Aug 01, 2022103.24-8.80-8.52%112.04112.27101.25
Jul 29, 2022102.05-3.72-3.65%105.77106.09101.60
Jul 28, 2022101.26-11.16-11.02%112.42112.42100.73
Jul 27, 2022100.80-4.14-4.11%104.94104.9499.60
Jul 26, 202298.93-5.63-5.69%104.56106.0998.62
Jul 25, 202299.27-6.21-6.26%105.48105.4898.43
Jul 22, 202297.82-8.03-8.21%105.85106.8797.18
Jul 21, 202298.32-6.06-6.16%104.38104.9697.31
Jul 20, 202298.59-10.62-10.77%109.21109.2196.83
Jul 19, 202297.32-0.22-0.23%97.54103.9695.55
Jul 18, 202294.05-6.81-7.24%100.86100.8693.56
Jul 15, 202293.29-8.34-8.94%101.63104.2192.24
Jul 14, 202291.41-5.55-6.07%96.9697.1589.52
Jul 13, 202290.67-10.19-11.24%100.86100.8989.73
Jul 12, 202290.79-9.71-10.70%100.50106.7990.31
Jul 11, 202291.63-8.64-9.43%100.27104.1491.10
Jul 08, 202292.48-8.58-9.28%101.06103.9991.36

Отваряй дълги и къси позиции с IOSP с ливъридж
Купувай и продавай Innospec Inc -$1.03 (0.89%) 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