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

Kinetik
Kinetik
Днес
+0.49 (+1.59%)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:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 202331.300.190.61%31.1131.3730.52
Jan 30, 202330.81-0.77-2.50%31.5832.0830.81
Jan 27, 202331.41-0.93-2.96%32.3432.6431.39
Jan 26, 202332.00-0.40-1.25%32.4032.4931.54
Jan 25, 202331.920.581.82%31.3432.0630.83
Jan 24, 202331.20-0.87-2.79%32.0732.0730.99
Jan 23, 202331.63-0.15-0.47%31.7831.9430.99
Jan 20, 202331.23-0.59-1.89%31.8231.9830.97
Jan 19, 202331.32-0.19-0.61%31.5131.9831.09
Jan 18, 202331.21-2.37-7.59%33.5833.6031.17
Jan 17, 202333.010.491.48%32.5233.7932.52
Jan 13, 202332.420.060.19%32.3632.6931.94
Jan 12, 202332.01-0.38-1.19%32.3932.7431.76
Jan 11, 202331.88-0.05-0.16%31.9332.1131.37
Jan 10, 202331.33-0.35-1.12%31.6831.7430.66
Jan 09, 202331.11-1.67-5.37%32.7832.7830.96
Jan 06, 202331.97-0.31-0.97%32.2832.8431.76
Jan 05, 202331.63-0.42-1.33%32.0532.0531.08
Jan 04, 202331.55-0.81-2.57%32.3632.8331.37
Jan 03, 202332.01-1.49-4.65%33.5033.6931.57
Dec 30, 202233.10-0.31-0.94%33.4133.8333.00
Dec 29, 202233.220.451.35%32.7733.6532.77
Dec 28, 202232.36-1.64-5.07%34.0034.3232.14
Dec 27, 202233.660.581.72%33.0833.9232.97
Dec 23, 202232.980.451.36%32.5333.1332.12
Dec 22, 202231.98-0.88-2.75%32.8632.8631.46
Dec 21, 202232.35-0.14-0.43%32.4932.4932.05
Dec 20, 202231.36-0.36-1.15%31.7232.0831.22
Dec 19, 202231.37-1.45-4.62%32.8232.9831.04
Dec 16, 202232.42-0.85-2.62%33.2733.3731.35
Dec 15, 202232.82-0.18-0.55%33.0033.3131.83
Dec 14, 202232.15-0.98-3.05%33.1333.1331.91
Dec 13, 202232.81-1.09-3.32%33.9034.2932.47
Dec 12, 202232.590.611.87%31.9833.1131.75
Dec 09, 202231.48-0.88-2.80%32.3632.7031.48
Dec 08, 202231.95-1.20-3.76%33.1533.1931.81
Dec 07, 202232.07-1.31-4.08%33.3833.3831.75
Dec 06, 202232.07-1.54-4.80%33.6133.8431.87
Dec 05, 202233.31-1.07-3.21%34.3835.1132.85
Dec 02, 202233.55-0.25-0.75%33.8034.1433.40
Dec 01, 202233.60-1.34-3.99%34.9435.6933.42
Nov 30, 202234.04-0.62-1.82%34.6634.7733.44
Nov 29, 202233.910.320.94%33.5934.3733.15
Nov 28, 202232.56-0.66-2.03%33.2234.0332.34
Nov 25, 202233.17-0.31-0.93%33.4834.2632.85
Nov 23, 202232.79-0.26-0.79%33.0533.1832.31
Nov 22, 202233.140.210.63%32.9333.8632.68
Nov 21, 202232.10-1.56-4.86%33.6633.6631.48
Nov 18, 202233.63-0.49-1.46%34.1234.2733.11
Nov 17, 202233.54-1.15-3.43%34.6935.5733.28
Nov 16, 202234.29-1.25-3.65%35.5435.5834.23
Nov 15, 202235.410.250.71%35.1635.8834.98
Nov 14, 202234.44-0.91-2.64%35.3536.1134.41
Nov 11, 202235.00-1.10-3.14%36.1036.3233.92
Nov 10, 202234.84-1.62-4.65%36.4636.7434.50
Nov 09, 202234.13-3.01-8.82%37.1438.3533.66
Nov 08, 202236.89-0.85-2.30%37.7437.7436.34
Nov 07, 202237.070.060.16%37.0137.8536.59
Nov 04, 202236.37-0.29-0.80%36.6636.8235.21
Nov 03, 202236.310.210.58%36.1037.0035.37
Nov 02, 202235.40-1.45-4.10%36.8536.8535.33
Nov 01, 202236.43-1.28-3.51%37.7138.2736.42
Oct 31, 202236.800.130.35%36.6736.9736.10
Oct 28, 202236.310.120.33%36.1936.8035.27
Oct 27, 202235.09-0.36-1.03%35.4535.9434.74
Oct 26, 202234.58-1.05-3.04%35.6336.1334.40
Oct 25, 202234.41-0.62-1.80%35.0335.5334.31
Oct 24, 202234.65-1.07-3.09%35.7235.9134.43
Oct 21, 202235.00-0.21-0.60%35.2135.6134.62
Oct 20, 202234.72-1.78-5.13%36.5036.8034.29
Oct 19, 202235.98-0.03-0.08%36.0136.4235.64
Oct 18, 202235.79-0.77-2.15%36.5636.7934.99
Oct 17, 202234.93-0.80-2.29%35.7335.7334.41
Oct 14, 202233.95-3.00-8.84%36.9536.9633.93
Oct 13, 202235.381.283.62%34.1035.4733.71
Oct 12, 202234.29-0.56-1.63%34.8535.3633.26
Oct 11, 202234.25-0.37-1.08%34.6235.5233.98
Oct 10, 202234.75-2.02-5.81%36.7736.7734.40
Oct 07, 202234.80-2.55-7.33%37.3537.4434.46
Oct 06, 202236.61-4.23-11.55%40.8440.8436.12
Oct 05, 202236.44-2.45-6.72%38.8938.8934.99
Oct 04, 202235.700.581.62%35.1236.1134.83
Oct 03, 202234.09-1.40-4.11%35.4935.4933.57
Sep 30, 202232.59-1.24-3.80%33.8333.9732.56
Sep 29, 202233.10-1.00-3.02%34.1034.4932.77
Sep 28, 202233.740.952.82%32.7933.9232.05
Sep 27, 202231.90-1.34-4.20%33.2433.2431.65
Sep 26, 202231.62-1.89-5.98%33.5133.5131.32
Sep 23, 202232.11-1.85-5.76%33.9634.3331.50
Sep 22, 202233.96-1.88-5.54%35.8435.8533.95
Sep 21, 202235.02-2.36-6.74%37.3837.7835.02
Sep 20, 202236.33-3.03-8.34%39.3639.4235.36
Sep 19, 202237.48-5.11-13.63%42.5942.5937.05
Sep 16, 202238.37-0.47-1.22%38.8439.3838.09
Sep 15, 202238.92-1.75-4.50%40.6740.9638.87
Sep 14, 202240.40-0.22-0.54%40.6240.7739.14
Sep 13, 202238.45-3.04-7.91%41.4941.4938.35
Sep 12, 202239.320.621.58%38.7039.6337.59
Sep 09, 202237.200.340.91%36.8637.2636.22
Sep 08, 202235.88-1.25-3.48%37.1337.2135.67
Sep 07, 202235.87-0.54-1.51%36.4137.2035.11
Sep 06, 202235.67-1.46-4.09%37.1337.1335.58
Sep 02, 202236.10-0.59-1.63%36.6937.0735.80
Sep 01, 202235.71-1.93-5.40%37.6437.7235.18
Aug 31, 202236.920.230.62%36.6938.1236.27
Aug 30, 202236.90-1.96-5.31%38.8638.8636.51
Aug 29, 202237.990.671.76%37.3238.5436.90
Aug 26, 202236.83-0.45-1.22%37.2838.0036.39
Aug 25, 202237.03-2.08-5.62%39.1139.1136.64
Aug 24, 202238.55-0.76-1.97%39.3139.3137.73
Aug 23, 202238.25-0.71-1.86%38.9639.3737.58
Aug 22, 202237.55-2.42-6.44%39.9740.2537.44
Aug 19, 202239.54-1.34-3.39%40.8840.8839.41
Aug 18, 202240.080.230.57%39.8540.5039.18
Aug 17, 202238.63-0.35-0.91%38.9839.3938.14
Aug 16, 202238.64-1.18-3.05%39.8239.8238.14
Aug 15, 202238.69-1.05-2.71%39.7439.7437.23
Aug 12, 202239.170.140.36%39.0339.5338.51
Aug 11, 202238.73-1.28-3.30%40.0140.2238.33
Aug 10, 202238.70-3.15-8.14%41.8541.8537.42
Aug 09, 202239.71-0.51-1.28%40.2241.1339.28
Aug 08, 202239.620.030.08%39.5940.0939.07
Aug 05, 202239.16-0.25-0.64%39.4139.4737.88
Aug 04, 202238.11-1.79-4.70%39.9039.9137.73
Aug 03, 202240.25-1.36-3.38%41.6141.7339.88
Aug 02, 202240.43-1.35-3.34%41.7841.7840.15
Aug 01, 202240.69-0.58-1.43%41.2741.3339.90
Jul 29, 202240.75-2.18-5.35%42.9342.9339.62
Jul 28, 202239.390.451.14%38.9440.3638.38
Jul 27, 202238.57-0.66-1.71%39.2339.2337.75
Jul 26, 202237.99-0.34-0.89%38.3339.1937.83
Jul 25, 202237.811.173.09%36.6437.9635.54
Jul 22, 202235.28-1.56-4.42%36.8437.0834.94
Jul 21, 202236.14-0.28-0.77%36.4236.6135.04
Jul 20, 202237.330.050.13%37.2837.6336.43
Jul 19, 202236.82-0.70-1.90%37.5237.6236.17
Jul 18, 202236.45-1.05-2.88%37.5037.6936.28
Jul 15, 202235.71-1.35-3.78%37.0637.0634.46
Jul 14, 202234.800.290.83%34.5135.4532.33
Jul 13, 202234.61-1.01-2.92%35.6235.8734.13
Jul 12, 202234.76-1.31-3.77%36.0736.1534.33
Jul 11, 202235.830.080.22%35.7536.3834.36
Jul 08, 202235.62-0.82-2.30%36.4436.4434.96
Jul 07, 202235.011.243.54%33.7735.2333.61
Jul 06, 202232.35-1.84-5.69%34.1934.2731.45
Jul 05, 202234.03-0.76-2.23%34.7934.7932.22
Jul 01, 202234.70-0.55-1.59%35.2535.2833.12
Jun 30, 202234.15-1.19-3.48%35.3437.1833.48
Jun 29, 202234.48-2.95-8.56%37.4337.4334.36
Jun 28, 202236.00-0.54-1.50%36.5437.0235.34
Jun 27, 202234.98-2.69-7.69%37.6737.6734.36
Jun 24, 202234.10-2.45-7.18%36.5536.5633.98
Jun 23, 202234.81-2.61-7.50%37.4238.6133.95
Jun 22, 202235.42-1.43-4.04%36.8538.0635.10
Jun 21, 202236.89-2.23-6.04%39.1239.1235.70
Jun 17, 202235.16-1.43-4.07%36.5940.2234.78
Jun 16, 202236.24-5.31-14.65%41.5541.7836.15
Jun 15, 202238.40-0.86-2.24%39.2639.4137.76
Jun 14, 202237.43-2.05-5.48%39.4839.7337.28
Jun 13, 202238.45-2.76-7.18%41.2141.2137.69
Jun 10, 202240.89-0.18-0.44%41.0742.7240.29
Jun 09, 202241.55-2.96-7.12%44.5145.0041.55
Jun 08, 202243.59-0.31-0.71%43.9143.9142.45
Jun 07, 202243.280.771.79%42.5143.5141.60
Jun 06, 202242.05-0.95-2.26%43.0143.0141.48
Jun 03, 202242.200.491.16%41.7242.7041.27
Jun 02, 202241.341.092.64%40.2541.6640.01
Jun 01, 202240.38-2.37-5.86%42.7542.7639.57
May 31, 202242.03-1.37-3.25%43.4043.9041.33

Отваряй дълги и къси позиции с KNTK с ливъридж
Купувай и продавай Kinetik Holdings Inc +$0.45 (1.46%) 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