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

Provident Bancorp
Provident Bancorp
Днес
+0.92 (+11.07%)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:
0.05

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 27, 20239.230.707.58%8.539.498.49
Jan 26, 20238.31-0.97-11.67%9.289.288.06
Jan 25, 20238.27-0.21-2.54%8.488.488.26
Jan 24, 20238.27-0.56-6.77%8.838.838.27
Jan 23, 20238.450.030.36%8.428.578.29
Jan 20, 20238.350.121.44%8.238.398.04
Jan 19, 20238.080.182.23%7.908.277.89
Jan 18, 20237.860.000.00%7.867.987.50
Jan 17, 20237.58-0.04-0.53%7.627.787.46
Jan 13, 20237.47-1.00-13.39%8.478.477.38
Jan 12, 20237.46-0.05-0.67%7.517.597.28
Jan 11, 20237.22-0.22-3.05%7.447.487.10
Jan 10, 20237.220.070.97%7.157.437.05
Jan 09, 20237.07-0.84-11.88%7.917.917.05
Jan 06, 20237.430.253.36%7.187.447.16
Jan 05, 20237.18-0.27-3.76%7.457.457.03
Jan 04, 20237.53-0.35-4.65%7.887.887.46
Jan 03, 20237.29-0.42-5.76%7.717.817.25
Dec 30, 20227.29-0.22-3.02%7.517.777.28
Dec 29, 20227.420.293.91%7.137.467.12
Dec 28, 20227.08-0.25-3.53%7.337.357.02
Dec 27, 20227.27-0.23-3.16%7.507.527.23
Dec 23, 20227.40-0.28-3.78%7.687.697.17
Dec 22, 20227.32-0.37-5.05%7.697.697.24
Dec 21, 20227.400.010.14%7.397.667.39
Dec 20, 20227.36-0.50-6.79%7.867.887.21
Dec 19, 20227.28-0.13-1.79%7.417.447.11
Dec 16, 20227.24-0.19-2.62%7.437.447.05
Dec 15, 20227.19-0.04-0.56%7.237.377.13
Dec 14, 20227.17-0.47-6.56%7.647.657.05
Dec 13, 20227.50-0.54-7.20%8.048.047.20
Dec 12, 20227.14-0.02-0.28%7.167.286.87
Dec 09, 20227.03-1.02-14.51%8.058.056.86
Dec 08, 20227.310.131.78%7.187.546.96
Dec 07, 20226.980.101.43%6.887.016.37
Dec 06, 20226.30-0.35-5.56%6.656.656.13
Dec 05, 20226.24-0.82-13.14%7.067.076.18
Dec 02, 20226.64-0.31-4.67%6.957.006.59
Dec 01, 20226.87-0.15-2.18%7.027.226.81
Nov 30, 20226.99-0.14-2.00%7.137.196.91
Nov 29, 20227.110.415.77%6.708.106.70
Nov 28, 20226.85-0.50-7.30%7.357.356.83
Nov 25, 20227.09-0.11-1.55%7.207.367.08
Nov 23, 20227.21-0.22-3.05%7.437.436.97
Nov 22, 20227.02-0.13-1.85%7.157.547.02
Nov 21, 20227.07-0.24-3.39%7.317.396.88
Nov 18, 20227.47-0.72-9.64%8.198.197.37
Nov 17, 20227.96-0.03-0.38%7.998.277.08
Nov 16, 20227.91-1.71-21.62%9.629.627.91
Nov 15, 202210.13-1.62-15.99%11.7511.8610.09
Nov 14, 202211.48-0.39-3.40%11.8711.9311.45
Nov 11, 202211.85-0.44-3.71%12.2912.3111.73
Nov 10, 202211.99-0.09-0.75%12.0812.6711.98
Nov 09, 202211.97-0.32-2.67%12.2912.6411.90
Nov 08, 202212.08-0.91-7.53%12.9913.0212.01
Nov 07, 202212.25-0.84-6.86%13.0913.0912.24
Nov 04, 202212.58-0.62-4.93%13.2013.2012.46
Nov 03, 202212.46-1.24-9.95%13.7013.7012.37
Nov 02, 202212.48-0.29-2.32%12.7713.1612.40
Nov 01, 202212.61-0.07-0.56%12.6813.1812.40
Oct 31, 202212.41-0.71-5.72%13.1213.1412.38
Oct 28, 202212.94-0.84-6.49%13.7813.8212.82
Oct 27, 202212.93-0.96-7.42%13.8913.8912.51
Oct 26, 202212.35-0.99-8.02%13.3413.3412.25
Oct 25, 202212.31-1.29-10.48%13.6013.6312.30
Oct 24, 202212.31-1.49-12.10%13.8013.8412.26
Oct 21, 202212.13-1.66-13.69%13.7913.8012.00
Oct 20, 202212.43-1.33-10.70%13.7613.7612.21
Oct 19, 202212.28-3.03-24.67%15.3115.3112.28
Oct 18, 202214.76-1.30-8.81%16.0616.0714.71
Oct 17, 202215.12-0.52-3.44%15.6415.7915.01
Oct 14, 202215.14-0.90-5.94%16.0416.0415.07
Oct 13, 202214.790.181.22%14.6115.3414.30
Oct 12, 202214.34-0.27-1.88%14.6114.8514.32
Oct 11, 202214.40-0.22-1.53%14.6214.8314.20
Oct 10, 202214.29-0.35-2.45%14.6414.6414.14
Oct 07, 202214.30-1.19-8.32%15.4915.9814.17
Oct 06, 202214.61-0.27-1.85%14.8815.5014.61
Oct 05, 202214.69-0.82-5.58%15.5115.5114.63
Oct 04, 202214.630.020.14%14.6114.9314.53
Oct 03, 202214.37-0.24-1.67%14.6114.6214.19
Sep 30, 202214.33-0.28-1.95%14.6114.6114.23
Sep 29, 202214.35-0.27-1.88%14.6214.8914.19
Sep 28, 202214.290.030.21%14.2614.4914.22
Sep 27, 202214.22-0.42-2.95%14.6414.6414.18
Sep 26, 202214.28-1.27-8.89%15.5516.1114.16
Sep 23, 202214.27-0.07-0.49%14.3414.3414.19
Sep 22, 202214.37-1.14-7.93%15.5115.5114.33
Sep 21, 202214.34-0.02-0.14%14.3614.6314.34
Sep 20, 202214.490.120.83%14.3714.6214.28
Sep 19, 202214.34-0.93-6.49%15.2715.3214.32
Sep 16, 202214.30-1.01-7.06%15.3115.3314.30
Sep 15, 202214.45-0.84-5.81%15.2915.2914.34
Sep 14, 202214.34-1.50-10.46%15.8415.8414.26
Sep 13, 202214.54-0.68-4.68%15.2215.2414.28
Sep 12, 202214.74-0.78-5.29%15.5216.0114.61
Sep 09, 202214.39-1.12-7.78%15.5116.0214.29
Sep 08, 202214.39-1.12-7.78%15.5116.0814.30
Sep 07, 202214.57-1.04-7.14%15.6115.9914.16
Sep 06, 202214.22-1.31-9.21%15.5316.1114.13
Sep 02, 202214.43-1.21-8.39%15.6416.1914.39
Sep 01, 202214.25-1.27-8.91%15.5215.9114.06
Aug 31, 202214.54-1.27-8.73%15.8115.8514.47
Aug 30, 202214.71-0.49-3.33%15.2015.4714.59
Aug 29, 202214.60-0.59-4.04%15.1915.6314.41
Aug 26, 202214.68-1.06-7.22%15.7415.7414.48
Aug 25, 202214.87-0.85-5.72%15.7215.7214.70
Aug 24, 202214.73-1.02-6.92%15.7515.7514.70
Aug 23, 202214.99-0.72-4.80%15.7115.7114.68
Aug 22, 202214.99-0.14-0.93%15.1315.2314.72
Aug 19, 202215.20-0.44-2.89%15.6415.7815.06
Aug 18, 202215.390.100.65%15.2915.6415.08
Aug 17, 202215.25-0.26-1.70%15.5115.7615.25
Aug 16, 202215.350.080.52%15.2715.4515.27
Aug 15, 202215.20-0.53-3.49%15.7315.7314.92
Aug 12, 202215.03-0.22-1.46%15.2515.3614.86
Aug 11, 202214.98-0.21-1.40%15.1915.2114.98
Aug 10, 202214.980.030.20%14.9515.1514.81
Aug 09, 202214.71-0.05-0.34%14.7615.3014.56
Aug 08, 202214.71-0.58-3.94%15.2915.2914.53
Aug 05, 202215.00-0.76-5.07%15.7615.7714.74
Aug 04, 202214.77-0.35-2.37%15.1215.3314.74
Aug 03, 202215.00-0.58-3.87%15.5815.6214.87
Aug 02, 202215.14-0.44-2.91%15.5815.6614.99
Aug 01, 202215.410.060.39%15.3515.6914.92
Jul 29, 202215.33-0.56-3.65%15.8915.8915.24
Jul 28, 202215.43-0.33-2.14%15.7615.7615.33
Jul 27, 202215.60-1.31-8.40%16.9116.9115.35
Jul 26, 202215.40-0.36-2.34%15.7615.7715.24
Jul 25, 202215.42-1.49-9.66%16.9116.9215.38
Jul 22, 202215.39-1.56-10.14%16.9516.9515.27
Jul 21, 202215.37-0.40-2.60%15.7715.7815.28
Jul 20, 202215.49-1.48-9.55%16.9716.9715.46
Jul 19, 202215.66-0.68-4.34%16.3416.5215.61
Jul 18, 202215.52-1.54-9.92%17.0617.0615.46
Jul 15, 202215.640.221.41%15.4215.8715.39
Jul 14, 202215.29-1.75-11.45%17.0417.0415.13
Jul 13, 202215.29-1.15-7.52%16.4416.4415.19
Jul 12, 202215.43-1.82-11.80%17.2517.2515.41
Jul 11, 202215.43-1.60-10.37%17.0317.0315.35
Jul 08, 202215.41-1.69-10.97%17.1017.1015.25
Jul 07, 202215.52-1.44-9.28%16.9617.1715.48
Jul 06, 202215.46-1.48-9.57%16.9417.6915.35
Jul 05, 202215.52-0.07-0.45%15.5915.6015.31
Jul 01, 202215.70-0.06-0.38%15.7616.1515.48
Jun 30, 202215.72-1.39-8.84%17.1117.1115.45
Jun 29, 202215.53-1.48-9.53%17.0117.1315.43
Jun 28, 202215.81-1.27-8.03%17.0817.1515.80
Jun 27, 202216.14-0.72-4.46%16.8617.0216.13
Jun 24, 202216.630.050.30%16.5816.6916.03
Jun 23, 202216.01-0.88-5.50%16.8917.4215.89
Jun 22, 202216.32-0.69-4.23%17.0117.2716.23
Jun 21, 202216.32-1.44-8.82%17.7617.7616.02
Jun 17, 202215.72-0.86-5.47%16.5816.5815.71
Jun 16, 202215.63-1.17-7.49%16.8016.8015.61
Jun 15, 202215.91-0.63-3.96%16.5416.7415.78
Jun 14, 202215.79-0.45-2.85%16.2416.8715.52
Jun 13, 202215.60-0.93-5.96%16.5317.0215.53
Jun 10, 202216.02-0.37-2.31%16.3916.7115.97
Jun 09, 202216.24-0.27-1.66%16.5116.5116.24
Jun 08, 202216.36-0.13-0.79%16.4916.5616.30
Jun 07, 202216.550.311.87%16.2416.8116.22
Jun 06, 202216.270.010.06%16.2616.2815.94
Jun 03, 202215.83-0.16-1.01%15.9916.0315.82
Jun 02, 202216.18-0.22-1.36%16.4016.6415.79

Отваряй дълги и къси позиции с PVBC с ливъридж
Купувай и продавай Provident Bancorp Inc +$0.87 (10.47%) 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