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

Integer
Integer
Днес
-5.04 (-7.11%)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:
0.32

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 202365.83-0.30-0.46%66.1368.2763.04
Jan 30, 202370.87-0.34-0.48%71.2172.9570.21
Jan 27, 202371.03-1.79-2.52%72.8274.2371.03
Jan 26, 202371.91-2.59-3.60%74.5074.5571.15
Jan 25, 202371.52-1.95-2.73%73.4773.5871.16
Jan 24, 202373.31-2.19-2.99%75.5076.4973.16
Jan 23, 202374.53-0.53-0.71%75.0676.7974.16
Jan 20, 202374.24-0.42-0.57%74.6675.4273.13
Jan 19, 202373.330.460.63%72.8775.0371.77
Jan 18, 202372.44-1.30-1.79%73.7474.8172.41
Jan 17, 202372.89-1.06-1.45%73.9575.5072.48
Jan 13, 202373.650.460.62%73.1974.3972.14
Jan 12, 202372.34-0.98-1.35%73.3274.1171.16
Jan 11, 202372.340.961.33%71.3873.1670.71
Jan 10, 202370.400.130.18%70.2771.6369.91
Jan 09, 202369.56-0.50-0.72%70.0670.7668.50
Jan 06, 202368.98-1.12-1.62%70.1070.1068.22
Jan 05, 202368.40-0.01-0.01%68.4170.2267.46
Jan 04, 202368.07-2.23-3.28%70.3072.3767.66
Jan 03, 202368.48-1.15-1.68%69.6371.3768.24
Dec 30, 202268.54-0.72-1.05%69.2670.7668.28
Dec 29, 202269.061.392.01%67.6769.3767.33
Dec 28, 202266.42-2.62-3.94%69.0470.6166.38
Dec 27, 202268.19-0.61-0.89%68.8069.1367.34
Dec 23, 202267.93-1.13-1.66%69.0669.6467.56
Dec 22, 202268.12-0.81-1.19%68.9368.9366.45
Dec 21, 202268.63-0.20-0.29%68.8369.9267.84
Dec 20, 202267.74-0.88-1.30%68.6268.7366.57
Dec 19, 202267.662.974.39%64.6968.0664.24
Dec 16, 202262.88-4.76-7.57%67.6467.6461.92
Dec 15, 202267.29-3.09-4.59%70.3870.4067.06
Dec 14, 202270.49-1.27-1.80%71.7672.7970.01
Dec 13, 202270.93-1.87-2.64%72.8074.1570.74
Dec 12, 202269.81-3.64-5.21%73.4573.8969.74
Dec 09, 202272.64-0.67-0.92%73.3175.1572.31
Dec 08, 202272.75-0.34-0.47%73.0975.2672.07
Dec 07, 202271.97-0.63-0.88%72.6074.8471.43
Dec 06, 202271.70-1.58-2.20%73.2873.2871.65
Dec 05, 202272.35-0.44-0.61%72.7974.2872.05
Dec 02, 202273.29-0.90-1.23%74.1975.9273.14
Dec 01, 202274.11-1.51-2.04%75.6276.4973.63
Nov 30, 202274.351.832.46%72.5274.5770.77
Nov 29, 202271.36-0.65-0.91%72.0174.0770.84
Nov 28, 202271.08-1.30-1.83%72.3873.9670.63
Nov 25, 202271.92-0.90-1.25%72.8274.8971.64
Nov 23, 202271.50-1.78-2.49%73.2875.3971.40
Nov 22, 202272.70-0.47-0.65%73.1774.3971.30
Nov 21, 202271.40-1.40-1.96%72.8073.7171.07
Nov 18, 202271.82-1.45-2.02%73.2774.3771.44
Nov 17, 202271.32-0.96-1.35%72.2872.9370.13
Nov 16, 202272.03-1.14-1.58%73.1775.9571.83
Nov 15, 202272.34-0.17-0.24%72.5173.1971.56
Nov 14, 202270.74-1.03-1.46%71.7774.4370.20
Nov 11, 202271.581.432.00%70.1572.5770.15
Nov 10, 202269.841.271.82%68.5771.1167.53
Nov 09, 202264.48-0.83-1.29%65.3166.1163.92
Nov 08, 202265.11-0.59-0.91%65.7067.9963.86
Nov 07, 202264.64-0.47-0.73%65.1165.4663.63
Nov 04, 202264.100.240.37%63.8666.3262.36
Nov 03, 202262.31-0.58-0.93%62.8963.0761.32
Nov 02, 202262.24-2.53-4.06%64.7765.7162.23
Nov 01, 202263.890.140.22%63.7564.3362.47
Oct 31, 202262.49-0.76-1.22%63.2564.1562.02
Oct 28, 202262.610.340.54%62.2764.4861.11
Oct 27, 202261.39-1.81-2.95%63.2064.0360.57
Oct 26, 202260.02-0.08-0.13%60.1062.0459.66
Oct 25, 202258.431.382.36%57.0558.9256.78
Oct 24, 202256.29-0.99-1.76%57.2859.2755.91
Oct 21, 202255.74-0.34-0.61%56.0858.0155.43
Oct 20, 202255.50-1.18-2.13%56.6857.9955.41
Oct 19, 202256.03-1.01-1.80%57.0457.7955.35
Oct 18, 202256.82-1.43-2.52%58.2559.0156.52
Oct 17, 202256.290.781.39%55.5156.8855.37
Oct 14, 202254.09-1.07-1.98%55.1655.4653.91
Oct 13, 202254.131.462.70%52.6754.8151.79
Oct 12, 202252.34-0.31-0.59%52.6553.0451.58
Oct 11, 202251.970.190.37%51.7853.2550.39
Oct 10, 202251.12-0.95-1.86%52.0752.0950.14
Oct 07, 202251.35-4.30-8.37%55.6557.1050.23
Oct 06, 202255.29-9.61-17.38%64.9064.9055.09
Oct 05, 202266.300.510.77%65.7967.2264.86
Oct 04, 202265.980.450.68%65.5367.2865.45
Oct 03, 202263.70-0.03-0.05%63.7365.1262.49
Sep 30, 202262.34-1.35-2.17%63.6964.7262.13
Sep 29, 202262.90-0.90-1.43%63.8063.8061.96
Sep 28, 202263.211.001.58%62.2163.9361.53
Sep 27, 202261.23-1.20-1.96%62.4363.8360.75
Sep 26, 202261.17-1.55-2.53%62.7263.4960.71
Sep 23, 202261.98-0.28-0.45%62.2663.0460.92
Sep 22, 202261.79-1.22-1.97%63.0163.0761.08
Sep 21, 202262.35-1.63-2.61%63.9864.6062.35
Sep 20, 202262.97-0.59-0.94%63.5663.9461.90
Sep 19, 202263.540.420.66%63.1264.1861.61
Sep 16, 202262.860.460.73%62.4064.0460.58
Sep 15, 202262.34-2.94-4.72%65.2865.2862.21
Sep 14, 202263.17-2.03-3.21%65.2066.5962.68
Sep 13, 202264.43-0.58-0.90%65.0165.7563.93
Sep 12, 202265.67-0.56-0.85%66.2366.7965.56
Sep 09, 202265.080.400.61%64.6865.7764.26
Sep 08, 202263.550.460.72%63.0964.0861.26
Sep 07, 202262.282.033.26%60.2562.5459.65
Sep 06, 202259.57-1.89-3.17%61.4661.4759.39
Sep 02, 202260.70-3.00-4.94%63.7064.9360.18
Sep 01, 202262.37-1.00-1.60%63.3765.0061.45
Aug 31, 202263.15-1.46-2.31%64.6166.3263.12
Aug 30, 202263.51-2.49-3.92%66.0067.7463.42
Aug 29, 202265.14-2.04-3.13%67.1867.1865.08
Aug 26, 202266.62-3.87-5.81%70.4971.1966.60
Aug 25, 202269.611.492.14%68.1270.0667.95
Aug 24, 202267.27-0.13-0.19%67.4067.9266.45
Aug 23, 202266.59-4.29-6.44%70.8870.9465.91
Aug 22, 202268.54-2.61-3.81%71.1571.8368.49
Aug 19, 202270.46-1.76-2.50%72.2272.6370.10
Aug 18, 202272.23-1.57-2.17%73.8075.7872.03
Aug 17, 202272.93-2.90-3.98%75.8375.8372.90
Aug 16, 202275.54-1.68-2.22%77.2277.7875.30
Aug 15, 202276.270.730.96%75.5477.6974.72
Aug 12, 202274.780.350.47%74.4377.3573.84
Aug 11, 202273.50-0.55-0.75%74.0576.6173.48
Aug 10, 202272.54-0.07-0.10%72.6175.0271.41
Aug 09, 202270.89-2.80-3.95%73.6974.5670.72
Aug 08, 202272.830.640.88%72.1973.4071.80
Aug 05, 202271.080.901.27%70.1871.5169.39
Aug 04, 202270.17-2.33-3.32%72.5073.5069.87
Aug 03, 202271.640.530.74%71.1172.9569.75
Aug 02, 202270.01-0.93-1.33%70.9473.2369.81
Aug 01, 202270.11-0.21-0.30%70.3271.7669.36
Jul 29, 202269.93-2.09-2.99%72.0272.1269.08
Jul 28, 202270.03-3.12-4.46%73.1573.1568.65
Jul 27, 202270.21-0.86-1.22%71.0771.9369.00
Jul 26, 202269.33-0.32-0.46%69.6570.5968.93
Jul 25, 202269.370.080.12%69.2970.5668.44
Jul 22, 202268.17-2.88-4.22%71.0571.6967.61
Jul 21, 202269.791.221.75%68.5770.9867.42
Jul 20, 202267.74-0.89-1.31%68.6370.5066.97
Jul 19, 202267.51-0.38-0.56%67.8969.4867.47
Jul 18, 202266.02-3.26-4.94%69.2871.3165.97
Jul 15, 202267.88-0.67-0.99%68.5570.7867.46
Jul 14, 202266.85-0.77-1.15%67.6267.8365.06
Jul 13, 202266.60-1.47-2.21%68.0769.3266.26
Jul 12, 202267.83-1.80-2.65%69.6370.7567.70
Jul 11, 202268.24-1.43-2.10%69.6771.0667.77
Jul 08, 202269.44-1.21-1.74%70.6571.6069.17
Jul 07, 202269.78-0.33-0.47%70.1173.8469.31
Jul 06, 202269.26-2.92-4.22%72.1874.3969.08
Jul 05, 202271.29-1.35-1.89%72.6473.1069.74
Jul 01, 202272.070.580.80%71.4973.2270.41
Jun 30, 202270.68-2.21-3.13%72.8973.0570.24
Jun 29, 202271.86-0.48-0.67%72.3474.7470.41
Jun 28, 202271.23-2.65-3.72%73.8875.4571.14
Jun 27, 202273.01-0.31-0.42%73.3274.0272.03
Jun 24, 202272.410.490.68%71.9274.1071.03
Jun 23, 202270.37-1.95-2.77%72.3272.8569.23
Jun 22, 202268.46-1.12-1.64%69.5871.5668.46
Jun 21, 202269.05-4.37-6.33%73.4273.4268.22
Jun 17, 202267.80-0.12-0.18%67.9271.4167.70
Jun 16, 202267.03-5.01-7.47%72.0473.6066.52
Jun 15, 202271.67-0.67-0.93%72.3474.3071.05
Jun 14, 202271.08-3.00-4.22%74.0875.5470.70
Jun 13, 202273.09-0.72-0.99%73.8174.5472.78
Jun 10, 202274.981.081.44%73.9075.5272.64
Jun 09, 202273.94-2.41-3.26%76.3576.5473.91
Jun 08, 202275.78-1.73-2.28%77.5177.5175.55
Jun 07, 202276.980.060.08%76.9277.9176.56
Jun 06, 202276.83-2.41-3.14%79.2479.7376.66
Jun 03, 202277.47-5.02-6.48%82.4982.4977.37
Jun 02, 202280.301.101.37%79.2081.3077.68
Jun 01, 202278.11-2.61-3.34%80.7282.1476.75
May 31, 202279.80-1.36-1.70%81.1682.6779.21
May 27, 202280.500.690.86%79.8180.7379.46
May 26, 202278.96-0.62-0.79%79.5881.1178.81
May 25, 202278.510.310.39%78.2080.0877.27
May 24, 202277.15-3.82-4.95%80.9780.9775.37
May 23, 202276.64-4.24-5.53%80.8880.8874.87

Отваряй дълги и къси позиции с ITGR с ливъридж
Купувай и продавай Integer Holdings Corp -$5.09 (7.18%) 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