Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A22:59:4878.98−3.02−3.68%82
AABA23:16:5371.91−2.08−2.81%73.99
AAL23:03:3330.65−0.88−2.79%31.53
AAN22:59:5850.18−0.93−1.82%51.11
AAP23:00:00164.87−5.12−3.01%169.99
ABBN01.11.2018 08:47:4820000%200
AbbVie23:12:0679.76−1.47−1.81%81.23
ABG22:59:5866.89−2.4−3.46%69.29
ABT22:59:5877.97−2.04−2.55%80.01
ACH22:59:459.69−0.39−3.87%10.08
ACIA23:00:0154.8−3.29−5.66%58.09
ACN23:00:00165.27−4.72−2.78%169.99
ADBE23:22:47260.6−3.59−1.36%264.19
ADI23:15:32107.61−2.62−2.38%110.23
ADM22:59:5942.61−0.39−0.91%43
ADP23:15:32154.01−1.34−0.86%155.35
ADS23:00:00164.57−6.86−4.00%171.43
ADSK23:15:32154.42−4.41−2.78%158.83
AEE22:59:5673.75+0.48+0.66%73.27
AEIS22:59:5948.85−1.87−3.69%50.72
AES23:05:3118.1−0.22−1.20%18.32
AET19.12.2018 08:52:02207.7500%207.75
AFL22:59:5949.48−0.49−0.98%49.97
AGCO22:59:4867.38−1.62−2.35%69
AGN23:00:52149.32−4.21−2.74%153.53
AIG22:59:5542.61−0.83−1.91%43.44
AIR22:59:5432.59−1.1−3.27%33.69
AIV22:59:2249.98−0.31−0.62%50.29
AIZ23:04:4094.49−1.4−1.46%95.89
AJG22:59:5478.8900%78.89
AKAM23:00:0071.23−2.21−3.01%73.44
AKZM08:51:121 92400%1 924
ALB22:59:5982.71−2.81−3.29%85.52
Alcoa Inc23:19:5128.1−1.53−5.16%29.63
ALEB0115.01.2018 07:47:599900%99
ALFA19:44:3849.86−0.82−1.62%50.68
ALFA042108:53:20161.500%161.5
ALFAperp08:53:3987.5500%87.55
ALFAperp022208:53:3996.0500%96.05
ALGN23:20:44270.55−9.55−3.41%280.1
Alibaba23:13:24176.03−5.98−3.29%182.01
ALK22:59:5054.25−0.96−1.74%55.21
ALL22:59:5594.17−0.42−0.44%94.59
ALLE22:59:5087.22−1.69−1.90%88.91
ALSN22:59:5744.58−1.78−3.84%46.36
ALV23:00:0073.95−3.35−4.33%77.3
ALXN23:15:32131.38−2.93−2.18%134.31
AMAT23:15:3239.9−1.43−3.46%41.33
AMCX22:59:5856.32−1.15−2.00%57.47
AMD23:23:3026.37−1.55−5.55%27.92
AME22:59:5879.41−2.73−3.32%82.14
AMED23:00:00122.6−3.69−2.92%126.29
AMG23:00:0199.6−5.64−5.36%105.24
AMGN23:16:37187−4.91−2.56%191.91
AMP22:59:59124.11−5.44−4.20%129.55
AMT22:59:54193.64−1.05−0.54%194.69
AMTC11.05.2018 08:49:16100%1
AMWD23:00:0175.98−2.43−3.10%78.41
AMZN23:23:171 764.01−56.09−3.08%1 820.1
AN22:59:5233.56−1.13−3.26%34.69
ANDV03.10.2018 08:47:49157.100%157.1
ANET23:04:04300.5−14.35−4.56%314.85
ANSS23:00:00177.18−5.15−2.82%182.33
ANTM23:00:00301.51−3.32−1.09%304.83
AON22:59:58166.31−1.89−1.12%168.2
AOS23:00:0051.74−1.1−2.08%52.84
APA22:59:5634.8−1.3−3.60%36.1
APC22:59:5443.22−2.05−4.53%45.27
APD22:59:44186.31−0.85−0.45%187.16
APH22:59:5994.54−2.02−2.09%96.56
Apple23:22:37191.18−4.62−2.36%195.8
APTV22:59:5777.6−3.3−4.08%80.9
APY22:59:3239.8−2.99−6.99%42.79
ARE22:59:57141.7−0.77−0.54%142.47
ARNC23:21:3418.89−0.42−2.18%19.31
ASGN22:59:5261.79−3.15−4.85%64.94
ASH22:59:5876.66−2.77−3.49%79.43
AT&T23:21:1431.14+0.12+0.39%31.02
ATHN15.03.2019 08:57:04134.900%134.9
ATRI23:00:00841.7−6.08−0.72%847.78
ATVI23:08:4547.05−1.55−3.19%48.6
AVAV23:10:0667.63−3.34−4.71%70.97
AVB22:59:58199.61+0.93+0.47%198.68
AVGO23:15:32293.11−3.39−1.14%296.5
AVP23:22:013.07+0.28+10.04%2.79
AVY22:59:58109.01−2.24−2.01%111.25
AWI22:59:5875.26−0.95−1.25%76.21
AWR22:59:4171.01−1.08−1.50%72.09
AXP23:19:19109.61−2.19−1.96%111.8
AYI22:59:55118.94−4.24−3.44%123.18
AZO22:59:59980.9−20.78−2.07%1 001.68
BAB22:34:1030.25+0.22+0.73%30.03
BAH23:00:0057.13−0.34−0.59%57.47
Bank of America23:18:2627−1.22−4.32%28.22
BAST08:51:126 00000%6 000
BAX22:59:5777.23−1.22−1.56%78.45
BBBY23:00:0113.7−0.21−1.51%13.91
BBSI23:00:0174.5−3−3.87%77.5
BBT22:59:5945.08−2.06−4.37%47.14
BBY22:59:5370.11−0.46−0.65%70.57
BC23:00:0049.73−2.24−4.31%51.97
BCO22:59:4375.86−2.08−2.67%77.94
BCR09.02.2018 08:09:53332.4200%332.42
BDC22:59:5953.64−4.09−7.08%57.73
BDX23:00:00240.12−5.04−2.06%245.16
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN22:59:4732.1−1.08−3.25%33.18
BERY22:59:3653.6−0.26−0.48%53.86
BEST_dvpN/AN/AN/AN/AN/A
BF B22:59:5551.74+0.38+0.74%51.36
BHF23:18:1435.99−2.16−5.66%38.15
BHGE22:59:5827.16−1.33−4.67%28.49
BHI11.07.2017 07:36:5456.3100%56.31
BIDU23:18:49166.1−5.92−3.44%172.02
BIG23:08:0335.26+0.02+0.06%35.24
BIIB23:23:55216.95−10.09−4.44%227.04
BIO22:59:58305.31−10.01−3.17%315.32
BJRI23:00:0145.4−0.47−1.02%45.87
BK22:59:5950.5−1.39−2.68%51.89
BKNG23:24:041 723.87−51.38−2.89%1 775.25
BLK23:02:00421.21−9.21−2.14%430.42
BLKB23:00:0076.1−4.66−5.77%80.76
BLL22:59:5557.94−0.89−1.51%58.83
BMI22:59:5554.83−2.83−4.91%57.66
BMY23:03:3148.42−0.49−1.00%48.91
BOEING23:23:46361.9−11.41−3.06%373.31
BR22:59:58100.36−2.42−2.35%102.78
BRK B23:15:53201.89−2.54−1.24%204.43
BSX22:59:5737.3−0.85−2.23%38.15
BTI23:22:4440.66−0.76−1.83%41.42
BUD22:59:5880.75−3.18−3.79%83.93
BWA22:59:5836.25−1.53−4.05%37.78
BXP22:59:57131.49−1.43−1.08%132.92
C23:20:2461.01−2.91−4.55%63.92
CA23.01.2019 08:52:1344.4400%44.44
CAG23:08:0926.48+0.86+3.36%25.62
CAH22:59:5448.63−1.52−3.03%50.15
CALM23:00:0143.82−0.56−1.26%44.38
CASY23:00:01123.8−2.35−1.86%126.15
Caterpillar23:05:24130.57−3.5−2.61%134.07
CB22:59:58136.63+0.46+0.34%136.17
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM23:00:0038.19−1.03−2.63%39.22
CBOE17.12.2018 08:53:49107.3500%107.35
CBPO22:59:5987.23−1.19−1.35%88.42
CBRE22:59:5948.24−1.46−2.94%49.7
CBRL23:00:00159.8+2.34+1.49%157.46
CBS22:59:5945.07−1.43−3.08%46.5
CCI22:59:59125.49−0.95−0.75%126.44
CCL23:05:1756.41−0.85−1.48%57.26
CDNS23:15:3262.17−0.92−1.46%63.09
CE22:59:5798.16−4.54−4.42%102.7
CEA22:59:5132.36−0.84−2.53%33.2
CELG23:23:3388.33−0.91−1.02%89.24
CERN23:15:3257.06−1.26−2.16%58.32
CF22:59:5639.02−2.4−5.79%41.42
CFG22:59:3631.77−1.79−5.33%33.56
CGNX23:00:0150.1−3.31−6.20%53.41
CHA23:20:0354.3−2.16−3.83%56.46
CHD23:00:0067.1+0.33+0.49%66.77
Chesapeake23:16:563.13−0.13−3.99%3.26
Chevron23:19:19123.26−2.6−2.07%125.86
CHL23:03:4952−1.58−2.95%53.58
CHRW23:00:0184.68−2.07−2.39%86.75
CHTR23:15:32361.26−5.73−1.56%366.99
CI22:59:59166.11−2.78−1.65%168.89
CINF23:00:0084.64−0.27−0.32%84.91
Cisco23:23:1652.9−1−1.86%53.9
CL23:15:1266.45+0.46+0.70%65.99
CLF23:17:309.41−0.39−3.98%9.8
CLR22:59:5842.39−1.83−4.14%44.22
CLX23:00:00158.14+0.08+0.05%158.06
CMA23:00:0072.05−3.31−4.39%75.36
CMCSA23:04:2639.55−0.5−1.25%40.05
CME23:00:03163.4−1.34−0.81%164.74
CMG23:00:00671.3500%671.35
CMI22:59:59155.58−3.04−1.92%158.62
CMS22:59:5855.64+0.42+0.76%55.22
CNC23:05:0957.15−1.22−2.09%58.37
CNP22:59:5730.71+0.08+0.26%30.63
COF22:59:5980.02−2.89−3.49%82.91
COG23:05:1726.27−0.32−1.20%26.59
COH02.11.2017 07:39:1640.9500%40.95
COL19.12.2018 08:51:31142.400%142.4
COLM22:59:59101.08−3.91−3.72%104.99
COO22:59:59291.77−5.62−1.89%297.39
COP23:00:0066.09−1.99−2.92%68.08
COST23:17:44237.86−1.7−0.71%239.56
COTY22:59:5011.23−0.06−0.53%11.29
CPB22:59:5838.24+0.44+1.16%37.8
CPRI22:59:5143.7−1.65−3.64%45.35
CPRT22:59:5959.25−0.54−0.90%59.79
CQQQ22:57:4047.04−1.38−2.85%48.42
CR22:59:3082.14−3.45−4.03%85.59
CRI23:00:0094.45−3.54−3.61%97.99
CRM23:08:27161.5−4.92−2.96%166.42
CRS22:59:5042.36−3.48−7.59%45.84
CSL22:59:50120.4−2.92−2.37%123.32
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS23:15:32194.82−6.68−3.32%201.5
CTL22:59:5512.17+0.01+0.08%12.16
CTSH23:15:3270.99−1.22−1.69%72.21
CTXS23:15:32100.61−1.1−1.08%101.71
CVET23:00:0034.78−1.28−3.55%36.06
CVGW22:59:5581.6−1.67−2.01%83.27
CVS23:21:4556.1−1.31−2.28%57.41
CWB22:59:5652−0.84−1.59%52.84
CXO22:59:59104.51−5.41−4.92%109.92
D22:59:5575.51+0.41+0.55%75.1
DBO22:33:1810.4−0.13−1.23%10.53
DDS23:00:0071.83−1.55−2.11%73.38
DE23:00:00155.99−3.77−2.36%159.76
DECK23:13:46140.52−5.69−3.89%146.21
Delta Air Lines23:04:2549.75−1.23−2.41%50.98
DFS23:01:1270.34−2.08−2.87%72.42
DG22:59:59117.48−0.33−0.28%117.81
DGS22:43:3646.64−1.23−2.57%47.87
DGX22:59:5789.21−0.4−0.45%89.61
DHI23:04:4441+0.46+1.13%40.54
DHR23:05:26129.69−2.62−1.98%132.31
DISCA23:10:0126.64−0.04−0.15%26.68
DISCK23:10:0125.31−0.1−0.39%25.41
DLPH22:59:5818.8−1.18−5.91%19.98
DLR22:59:58119.12−0.13−0.11%119.25
DLTR23:15:32101.63+0.21+0.21%101.42
DLX22:59:4540.36−2.08−4.90%42.44
DME022308:53:4098.700%98.7
DNB15.03.2019 08:53:30144.9700%144.97
DOV22:59:5490.3−2.14−2.32%92.44
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI22:59:59117.43+1.43+1.23%116
DTE08:51:51122.4900%122.49
DUST23:21:5417.32−0.06−0.35%17.38
DVA22:59:5354.06−0.94−1.71%55
DVN23:00:0030.33−1.32−4.17%31.65
DWDP23:07:4954.14−1.76−3.15%55.9
DXC22:59:5764.34−2.3−3.45%66.64
DY23:00:0046.94−2.45−4.96%49.39
E*TRADE23:00:0345.05−2.08−4.41%47.13
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA23:23:29102.89−2.36−2.24%105.25
eBay23:15:3236.71−0.51−1.37%37.22
EBS22:59:5148.33−0.68−1.39%49.01
ECA22:59:217.02−0.41−5.52%7.43
ECL22:59:59173.37−2.43−1.38%175.8
ED23:09:2085+0.61+0.72%84.39
EEM23:22:3542.45−1.29−2.95%43.74
EFA23:05:2964.35−1.29−1.97%65.64
EFX22:59:57112.91−2.06−1.79%114.97
EIX23:02:1264.7−0.26−0.40%64.96
EL23:04:19159.5−2.33−1.44%161.83
ELLI22:59:5898.56−0.12−0.12%98.68
EMN22:59:5775.14−3.87−4.90%79.01
EMR23:00:0066.85−2.41−3.48%69.26
ENDP23:17:298.47−0.35−3.97%8.82
ENSG23:00:0049.13−0.88−1.76%50.01
ENTA23:00:0395.8−3.86−3.87%99.66
EOG23:03:0593.76−3.12−3.22%96.88
EPAM23:02:22164.25−8.93−5.16%173.18
EQIX23:00:01451.5−6.79−1.48%458.29
EQT22:59:5919.5−0.78−3.85%20.28
ERIE23:00:00176.06+0.26+0.15%175.8
ES22:59:5471.68+0.82+1.16%70.86
ESRX25.01.2019 08:47:1088.2500%88.25
ESS23:00:00290.82+1.31+0.45%289.51
ET23:19:4915.33−0.19−1.22%15.52
ETN22:59:5879−3.01−3.67%82.01
ETP23.01.2019 08:54:1521.800%21.8
ETR08:51:5292.1400%92.14
ETRN22:59:4020.27−0.26−1.27%20.53
ETSY23:01:3865.92−3.68−5.29%69.6
EUFN23:05:1218.17−0.52−2.78%18.69
EUO22:56:0625.26+0.3+1.20%24.96
EVHC13.11.2018 08:48:054600%46
EVRZ032308:53:40100.6100%100.61
EW23:10:38188.99−3.16−1.64%192.15
EWZ23:19:1040.38−2.45−5.72%42.83
Exelon22:59:5850.26+0.28+0.56%49.98
EXLS22:59:5857.92−2.2−3.66%60.12
EXP22:59:5271.3−3.02−4.06%74.32
EXPD23:00:0074.12−1.77−2.33%75.89
EXPE23:15:32121.8−2.31−1.86%124.11
EXR22:59:52100.63−0.04−0.04%100.67
Exxon Mobil23:19:4680.71−1.11−1.36%81.82
Facebook23:18:46164.35−1.91−1.15%166.26
FANG23:00:00101.37−4.54−4.29%105.91
FARO22:59:5943.08−4.56−9.57%47.64
FAST23:15:3261.79−2.1−3.29%63.89
FAZ22:59:319.92+0.6+6.44%9.32
FBHS22:59:4745−1.38−2.98%46.38
FCN22:59:5873.62−1.1−1.47%74.72
FCX23:19:4812.23−0.7−5.41%12.93
FDS23:03:52234.56−7.77−3.21%242.33
FDX23:05:19174−5.06−2.83%179.06
FE08:51:5340.7900%40.79
FEES19.03.2019 08:51:000.170900%0.1709
Ferrari22:59:52128.63−3.63−2.74%132.26
FFIV22:59:58152.24−5.05−3.21%157.29
First Solar23:19:3752.9−2.25−4.08%55.15
FIS22:59:59110.44+0.44+0.40%110
FISV23:15:3285.69−0.39−0.45%86.08
FITB23:00:0024.62−1.02−3.98%25.64
FL22:59:5756.87−2.62−4.40%59.49
FLIR23:00:0047.54−1.32−2.70%48.86
FLOT22:57:3350.83−0.01−0.02%50.84
FLR22:59:5535.58−1.97−5.25%37.55
FLS22:59:5643.51−2.3−5.02%45.81
FLT23:00:00237.45−4.04−1.67%241.49
FMC22:59:5774.98−2.62−3.38%77.6
Ford23:14:238.52−0.16−1.84%8.68
FOX18.03.2019 08:51:5751.300%51.3
FOXA18.03.2019 08:51:5751.8500%51.85
FTI22:59:5922.67−1.16−4.87%23.83
FTNT23:00:0085.19−3.11−3.52%88.3
FTR23:20:312.22−0.21−8.64%2.43
FTV22:59:5082.23−2−2.37%84.23
FUL22:59:5647.97−2.15−4.29%50.12
FXI23:12:5343.66−1.24−2.76%44.9
FXU22:59:0728.66+0.12+0.42%28.54
GAZP032210:20:19106.75+0.25+0.23%106.5
GAZP041908:53:19103.0800%103.08
GAZP083708:53:0910000%100
GAZP112408:53:3998.200%98.2
GBX23:00:0033.77−3.59−9.61%37.36
GD22:59:52165.84−3.95−2.33%169.79
GDOT22:59:2958.79−3.21−5.18%62
GDWS15:11:1386+0.3+0.35%85.7
GDX23:20:1422.78+0.01+0.04%22.77
GEF22:59:5240.02−1.42−3.43%41.44
General Electric 23:21:5310.01−0.24−2.34%10.25
GGP01.10.2018 08:48:1921.400%21.4
GHC22:59:38667.78+0.28+0.04%667.5
GILEAD23:21:2463.95−1−1.54%64.95
GIS22:59:5850.74+0.7+1.40%50.04
GLD23:23:27124.07+0.37+0.30%123.7
GLW23:02:3033.82−0.98−2.82%34.8
GM23:13:1236.42−0.96−2.57%37.38
GMED22:59:4047.46−1.18−2.43%48.64
GMKN08:51:0310 82300%10 823
GMKN102208:53:20106.500%106.5
GNRC22:59:5849.72−2.18−4.20%51.9
GOOGL23:21:001 207.97−28.19−2.28%1 236.16
Google (C) 23:20:471 206.5−25.04−2.03%1 231.54
GPB111908:53:1910200%102
GPC22:59:59107.47−1.63−1.49%109.1
GPI22:59:2960.34−2.7−4.28%63.04
GPN22:59:59134.02−2.14−1.57%136.16
GPS23:00:4224.53−0.59−2.35%25.12
GRMN23:00:0083.58−1.01−1.19%84.59
GS23:23:25189.01−5.82−2.99%194.83
GSH19:13:0821.44+0.12+0.56%21.32
GT23:14:3717.49−0.77−4.22%18.26
GTLS23:00:0188.73−5.73−6.07%94.46
GTX22:59:5914.77−0.39−2.57%15.16
GVA22:59:5543.09−2.75−6.00%45.84
GWR22:59:5085.02−2.01−2.31%87.03
GWRE23:00:1893.4−2.84−2.95%96.24
GWW22:59:59292.51−12.46−4.09%304.97
H22:59:5673−0.47−0.64%73.47
HAL23:20:5229.1−1.03−3.42%30.13
HAS23:12:5884.5−0.98−1.15%85.48
HBAN23:13:2512.4−0.32−2.52%12.72
HBI22:59:4916.92−0.86−4.84%17.78
HCA22:59:58134.48−2.48−1.81%136.96
HCN28.02.2018 07:55:2752.2400%52.24
HCP22:59:5531.65−0.01−0.03%31.66
HCSG23:00:0132.14−0.05−0.16%32.19
HD23:05:19189.2−0.78−0.41%189.98
HES22:59:5858.75−2.05−3.37%60.8
HFC22:59:5650.63−1.68−3.21%52.31
HIG22:59:5848.53−0.41−0.84%48.94
HII23:00:00203.07−4.75−2.29%207.82
HLT22:59:5884.58−1.2−1.40%85.78
HNP22:59:5323.26−0.43−1.82%23.69
HOG22:59:5833.84−1.34−3.81%35.18
HOLX22:59:5946.85−0.82−1.72%47.67
HON23:00:00155.8−2.71−1.71%158.51
HP22:59:4754.49−2.01−3.56%56.5
HPE23:11:1215.84−0.18−1.12%16.02
HPQ23:21:1919.43−0.9−4.43%20.33
HQY22:59:5773.78−8.95−10.82%82.73
HRB22:59:5624.14−0.08−0.33%24.22
HRL22:59:5043.58+0.47+1.09%43.11
HRS22:59:59159.28−2.95−1.82%162.23
HSIC23:15:3259.88−1.35−2.20%61.23
HST22:59:5918.78−0.37−1.93%19.15
HSY22:59:54112+0.49+0.44%111.51
HTHT23:00:0039−0.7−1.76%39.7
HUBG22:59:5539.74−1.47−3.57%41.21
HUM22:59:53272.51−4.24−1.53%276.75
HXL22:59:5967.47−1.52−2.20%68.99
HYDR08:51:030.672400%0.6724
HYG22:59:5085.83−0.28−0.33%86.11
IART22:59:5955.29−2.04−3.56%57.33
IAU22:59:5912.57+0.03+0.24%12.54
IBM23:16:49140−1.12−0.79%141.12
IBN22:59:5211.07−0.36−3.15%11.43
ICE22:59:5972.78−0.61−0.83%73.39
IDCC23:00:0164.38−2.01−3.03%66.39
IDXX23:15:32219.77−5.93−2.63%225.7
IEO22:59:5557.22−2.14−3.61%59.36
IFF22:59:59124.71−1.89−1.49%126.6
IGF23:00:0044.57−0.26−0.58%44.83
IGV23:10:18208.72−5.97−2.78%214.69
IHF22:59:52170.57−3.91−2.24%174.48
IHI22:59:59227.72−5.63−2.41%233.35
ILMN23:21:23309.21−10.01−3.14%319.22
INCY23:04:2685.94−1.15−1.32%87.09
INFO23:00:0154.54−0.92−1.66%55.46
INGN23:00:0190.12−6.38−6.61%96.5
INGR22:59:5794.03−1.66−1.73%95.69
Intel23:19:5253.27−1.53−2.79%54.8
INTU23:10:06252.93−7.7−2.95%260.63
IP22:59:5244.4−1.34−2.93%45.74
IPAR22:59:5875.13−1.73−2.25%76.86
IPG22:59:5821.14−0.79−3.60%21.93
IPGP22:59:59144.77−8.32−5.43%153.09
IR22:59:58104.23−2.1−1.97%106.33
IRAO15.01.2019 08:45:184.15700%4.157
IRM23:21:3435.5+0.27+0.77%35.23
ISRG23:15:32561.67−16.32−2.82%577.99
IT22:59:58145.85−2.53−1.71%148.38
ITA22:59:53194.29−4.7−2.36%198.99
ITB22:59:5234.4−0.24−0.69%34.64
ITGS0108:53:119900%99
ITW23:02:42141.67−4.75−3.24%146.42
IVV23:23:24281.58−4.94−1.72%286.52
IVW23:00:00170.19−3.11−1.79%173.3
IVZ23:22:1219.09−0.66−3.34%19.75
IWM23:14:58149.78−5.44−3.50%155.22
IWY22:59:5281.23−1.66−2.00%82.89
IXJ22:59:1260.47−1−1.63%61.47
IYH22:59:59191.43−3.79−1.94%195.22
IYR23:09:1485.95−0.42−0.49%86.37
J&J23:19:19137.09−0.91−0.66%138
JBHT23:15:3297.66−2.41−2.41%100.07
JBSS23:00:0169.3−1.5−2.12%70.8
JCI22:59:4936.12−0.85−2.30%36.97
JCOM23:00:0184.65−2.01−2.32%86.66
JD23:21:5228.05−0.76−2.64%28.81
JEC23:00:0073.07−1.59−2.13%74.66
JEF22:59:5918.48−0.74−3.85%19.22
JKE22:59:54180.57−3.99−2.16%184.56
JKHY23:00:00135.77−2.1−1.52%137.87
JLL22:59:55148.13−6.11−3.96%154.24
JNPR22:59:5926.33−0.46−1.72%26.79
JNUG23:07:1910.87−0.28−2.51%11.15
JOBS22:59:5873.83−1.07−1.43%74.9
JOUT23:00:0166.76−3.04−4.36%69.8
JPM23:08:0499.95−2.94−2.86%102.89
JWN22:59:5242.92−0.84−1.92%43.76
K23:00:0056.75+0.25+0.44%56.5
KALU22:59:57103.3−3.38−3.17%106.68
KDP23:00:0027.71−0.31−1.11%28.02
KEP23:12:3413.82−0.46−3.22%14.28
KEX22:59:5175.24−1.13−1.48%76.37
KEY23:16:2215.03−0.96−6.00%15.99
KEYS23:22:0185.67−1.87−2.14%87.54
KHC23:14:1332.59−0.13−0.40%32.72
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM22:59:5518.13−0.04−0.22%18.17
KLAC23:15:32120.69−3.12−2.52%123.81
KMB22:59:59122.1+0.64+0.53%121.46
KMI23:07:1019.89−0.11−0.55%20
KMLC0105.09.2018 08:47:169800%98
KMLC0208:53:37102.3700%102.37
KMX22:59:5461.61−0.77−1.23%62.38
KO23:19:2045.99+0.47+1.03%45.52
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR22:59:5324.34+0.02+0.08%24.32
KSU23:00:01113.46−3.07−2.63%116.53
KTF08:51:1210.0600%10.06
L22:59:5847.33−0.6−1.25%47.93
LAD22:59:5985.95−2.91−3.27%88.86
LB22:59:4626.67−1.23−4.41%27.9
LEA22:59:57132.16−3.74−2.75%135.9
LECO23:00:0081.51−3.5−4.12%85.01
LEG22:59:5740.75−1.6−3.78%42.35
LEN23:02:5747.91+0.32+0.67%47.59
LFC22:59:5213.2−0.54−3.93%13.74
LH22:59:58154.32−2.02−1.29%156.34
LII22:59:56257.3−3.11−1.19%260.41
LIN23:02:03169.89−5.19−2.96%175.08
LKQ23:00:0028.36−0.65−2.24%29.01
LLL23:00:00205.26−3.46−1.66%208.72
LLY23:05:01128.6+0.31+0.24%128.29
LM22:59:3127.45−0.57−2.03%28.02
LMT22:59:58294.04−5.66−1.89%299.7
LNT23:00:0047.55+0.43+0.91%47.12
LOPE23:00:00113.9−1.32−1.15%115.22
LOW22:59:57104.95−1.41−1.33%106.36
LPL22:55:168.94−0.4−4.28%9.34
LQD22:59:55118.55+0.73+0.62%117.82
LRCX23:03:21179.76−4.17−2.27%183.93
LTHM22:59:5812.95−0.34−2.56%13.29
LUK29.05.2018 08:50:0623.4700%23.47
LULU23:16:58143.5−5.42−3.64%148.92
LUV23:04:5749.5−1.58−3.09%51.08
LVLT02.11.2017 07:39:1755.1700%55.17
LVS22:59:5559.59−1.63−2.66%61.22
LYB22:59:5885.07−3.22−3.65%88.29
M23:17:1223.4−0.57−2.38%23.97
MA23:21:41231.17−4.83−2.05%236
MAA22:59:58107.93+0.12+0.11%107.81
MAC23:00:3043.75−0.06−0.14%43.81
MAGN15.01.2019 08:45:1846.3300%46.33
MAN23:00:0080.74−5.11−5.95%85.85
MANH23:00:0154.08−2.33−4.13%56.41
MANT23:00:0051.93−1.86−3.46%53.79
MAR23:15:32124.66−0.42−0.34%125.08
MAS22:59:5538.25−0.86−2.20%39.11
MAT22:59:5813.21−0.44−3.22%13.65
MBT23:18:408.17−0.13−1.57%8.3
Mc'DONALDS23:19:47187.1+0.77+0.41%186.33
MCHP23:15:3285.54−1.9−2.17%87.44
MCK22:59:59118.56−3.65−2.99%122.21
MCO23:01:00177.92−4.06−2.23%181.98
MDLZ23:15:3249.21+0.27+0.55%48.94
MDSO23:00:0175.84−4.18−5.22%80.02
MDT22:59:5790.37−1.01−1.11%91.38
MELI23:15:32498.37−6.12−1.21%504.49
MetLife22:59:5841.8−1.36−3.15%43.16
MFGP22:59:5525.35−0.06−0.24%25.41
MGLN23:00:0064.63−1.52−2.30%66.15
MGNT15.01.2019 08:45:184 25200%4 252
MHK23:01:12124.94−3.19−2.49%128.13
Micron23:16:2541.69−2.18−4.97%43.87
Microsoft23:21:27117.19−3.07−2.55%120.26
MIDD23:00:00126.05−2−1.56%128.05
MJN19.06.2017 10:00:2489.9900%89.99
MKC22:59:59142.34−0.91−0.64%143.25
MKTX23:00:01238.34−1.82−0.76%240.16
MLCO23:21:4121.64−0.87−3.86%22.51
MLM22:59:57192.13−6.55−3.30%198.68
MMC22:59:5992.05−1.02−1.10%93.07
MMM23:05:19205.11−4.54−2.17%209.65
MMS22:59:4869.93−1.82−2.54%71.75
MMSI23:00:0058.77−2.07−3.40%60.84
MNK22:59:5822.08−1.92−8.00%24
MNST23:09:2753.65−0.79−1.45%54.44
MO22:59:5755.92−1.06−1.86%56.98
MOMO23:23:5137.26−1.3−3.37%38.56
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley23:12:1041.88−1.26−2.92%43.14
MOS22:59:5526.84−1.22−4.35%28.06
MOV22:59:5531.65−1.26−3.83%32.91
MPC23:06:2861.35−1.43−2.28%62.78
MPEL07.04.2017 07:40:5718.9700%18.97
MRK23:22:2682.51−0.49−0.59%83
MRO23:11:4016.7−0.95−5.38%17.65
MSCI23:00:00191.97−3.66−1.87%195.63
MSI22:59:59138.63−2.01−1.43%140.64
MSM22:59:5579.5−3.09−3.74%82.59
MTB22:59:59153.77−6.51−4.06%160.28
MTD22:59:51701.5−28.48−3.90%729.98
MTN22:59:54211.65−1.94−0.91%213.59
MTRN22:59:2354.97−2.34−4.08%57.31
MTS062008:52:05106.2500%106.25
MTSC23:00:0053.16−1.29−2.37%54.45
MTSS15.01.2019 08:45:18263.700%263.7
MUR23:17:1128.8−2.17−7.01%30.97
MXIM23:15:3254.29−0.98−1.77%55.27
MYL23:18:2428.79−0.46−1.57%29.25
NAVI23:00:0111.59−0.42−3.50%12.01
NBL23:00:3723.94−1−4.01%24.94
NDAQ23:04:3183.51−0.73−0.87%84.24
NDSN23:00:01127.95−5.86−4.38%133.81
NEE23:00:00194.03+1.04+0.54%192.99
Netflix23:23:59361−17.38−4.59%378.38
NEU22:59:55428.81−8.09−1.85%436.9
NEWMONT MINING 23:02:5434.51+0.11+0.32%34.4
NFX08:52:3918.1500%18.15
NJR22:59:4649.72+0.03+0.06%49.69
NKE23:13:5682.2−2.95−3.46%85.15
NLMK15.01.2019 08:45:18163.5400%163.54
NLSN22:59:5626.85−0.57−2.08%27.42
NOC22:59:59268.37−4.08−1.50%272.45
NOK23:15:475.93−0.31−4.97%6.24
NOV22:59:5226.62−1.56−5.54%28.18
NOW23:10:34241.2−9.79−3.90%250.99
NRG Energy22:59:5942.5+0.33+0.78%42.17
NSC23:00:00177.9−2.74−1.52%180.64
NSIT23:00:0055.34−1.78−3.12%57.12
NSP22:59:58120.46−6.55−5.16%127.01
NTAP23:15:3266.94−2.6−3.74%69.54
NTRS23:00:0088.59−4.1−4.42%92.69
NUE23:00:0057.02−1.8−3.06%58.82
NUGT23:21:4420.89+0.12+0.58%20.77
NUS22:59:5449.3−2.59−4.99%51.89
NVDA23:23:14177.48−6.17−3.36%183.65
NVR23:00:132 780.79+22.79+0.83%2 758
NVTK15.01.2019 08:45:18917.100%917.1
NVTK022108:52:06104.7500%104.75
NWL23:11:4415.07−0.75−4.74%15.82
NWS22:59:5612.64−0.23−1.79%12.87
NWSA22:59:5512.63−0.22−1.71%12.85
NXST23:00:00105.2−3.45−3.18%108.65
O22:59:5872.58−0.34−0.47%72.92
OC22:59:5646.31−1.12−2.36%47.43
ODFL23:00:00142.72−3.24−2.22%145.96
OI22:59:5519.19−0.6−3.03%19.79
OKE22:59:5469.01−0.98−1.40%69.99
OLED23:07:21154.1−7.52−4.65%161.62
OMC22:59:5873.07−1.94−2.59%75.01
OPTI11.05.2018 08:49:161 01500%1 015
ORCL23:22:4653.35−0.65−1.20%54
ORLY23:15:32376.72−7.9−2.05%384.62
OSIS22:59:5885.58−2.44−2.77%88.02
OSK22:59:5772.41−2.95−3.91%75.36
OXY23:00:0065.24−1.99−2.96%67.23
P & G23:05:19101.87−0.63−0.61%102.5
PANW23:10:11242.23−7.47−2.99%249.7
PAYC22:59:54181.04−8.96−4.72%190
PayPal23:05:54101.54−2.71−2.60%104.25
PBCT23:00:0015.89−0.61−3.70%16.5
PBI23:15:016.4−0.32−4.76%6.72
PCAR23:15:3267.13−1.07−1.57%68.2
PCG23:18:2819.24+0.24+1.26%19
PCLN01.03.2018 08:09:471 90800%1 908
PCTY22:59:5985.51−5.03−5.56%90.54
PCY22:59:0027.82−0.2−0.71%28.02
PDCO23:00:0122.28−0.53−2.32%22.81
PEG22:59:5759.64+0.15+0.25%59.49
PEGA22:59:5663.74−1.59−2.43%65.33
PEP23:22:31120.75+1.3+1.09%119.45
PFG23:00:0149.45−1.98−3.85%51.43
Pfizer23:05:1941.95−0.54−1.27%42.49
PGR22:59:5972.79−0.33−0.45%73.12
PH23:00:00163.39−6.11−3.60%169.5
Philip Morris23:13:5391.18−0.71−0.77%91.89
PHM23:03:3226.26−0.04−0.15%26.3
PII23:00:0079.59−3.11−3.76%82.7
PKG22:59:5095.13−3.13−3.19%98.26
PKI23:00:0394.2−3.3−3.38%97.5
PLAY23:00:0147.89+0.73+1.55%47.16
PLCE23:00:0186.77−0.74−0.85%87.51
PLD22:59:5771.06−0.99−1.37%72.05
PLZL022308:53:419900%99
PLZL032208:53:418700%87
PNC22:59:57119.17−3.72−3.03%122.89
POOL23:00:01156.22−3.54−2.22%159.76
POWI22:59:5869.49−3.38−4.64%72.87
PPG22:59:58106.7−5.94−5.27%112.64
PPL22:59:4632.2−0.09−0.28%32.29
PRAH23:00:00104.28−3.76−3.48%108.04
PRLB22:59:48101−7−6.48%108
PRSC22:59:5964.85−1.37−2.07%66.22
PRSP22:59:2620.89−0.35−1.65%21.24
PRU22:59:5889.97−4.27−4.53%94.24
PSA22:59:54222.17+0.12+0.05%222.05
PSCH23:10:57112.51−6.93−5.80%119.44
PSX23:17:5395.28−3.24−3.29%98.52
PTR22:59:4266.14−2.37−3.46%68.51
PVH22:59:59107.23−1.45−1.33%108.68
PWR22:59:5036.7−0.86−2.29%37.56
PX23.01.2019 08:53:08164.2500%164.25
PXD22:59:56140.53−5.06−3.48%145.59
QADA23:00:0141.67−0.64−1.51%42.31
QAT23:00:0118.2+0.02+0.11%18.18
QLYS23:00:0182.57−3.61−4.19%86.18
QQQ23:21:34178.7−3.95−2.16%182.65
QRVO23:00:0071.67−2.14−2.90%73.81
QUALCOMM23:15:3256.91−0.87−1.51%57.78
R22:59:5658.82−1.34−2.23%60.16
RAI02.08.2017 10:00:0265.400%65.4
RCL22:59:58115.57−2.21−1.88%117.78
RDY22:59:3239.16−1.42−3.50%40.58
RE23:00:00215.06−0.47−0.22%215.53
REG23:00:0066.11+0.11+0.17%66
REGN23:15:32392.23−10.37−2.58%402.6
REX22:59:5580.18−3.74−4.46%83.92
REZ22:59:4170.2100%70.21
REZI22:59:4119.78−0.59−2.90%20.37
RF23:09:5513.59−0.89−6.15%14.48
RGEN23:00:0058.91−2.85−4.61%61.76
RGR22:59:5750.86−1.15−2.21%52.01
RHI23:00:0063.72−2.65−3.99%66.37
RHT23:01:11181.7−0.83−0.45%182.53
RIG23:12:258.94−0.54−5.70%9.48
RJF22:59:5876.71−2.7−3.40%79.41
RL22:59:57120.2−4.44−3.56%124.64
RMD22:59:54100.12−0.86−0.85%100.98
ROG22:59:55151.25−8.46−5.30%159.71
ROK23:14:13170.01−7.03−3.97%177.04
ROL22:59:5540.38−0.71−1.73%41.09
ROP22:59:49329.49−4.44−1.33%333.93
ROSN032208:53:2097.500%97.5
ROST23:15:3289.99−1.52−1.66%91.51
RP23:00:0160.69−2.32−3.68%63.01
RPM22:59:5757−1.64−2.80%58.64
RRC22:59:5910.87−0.59−5.15%11.46
RS22:59:5587.09−3.22−3.57%90.31
RSG23:00:0078.92−0.42−0.53%79.34
RSHB102308:53:09112.1500%112.15
RSTI15.01.2019 08:45:180.782200%0.7822
RSX23:10:2720.89−0.58−2.70%21.47
RTKM15.01.2019 08:45:1868.8700%68.87
RTN22:59:59179.99−1.92−1.06%181.91
RUS062808:53:11161.2500%161.25
RUSL22:59:5538.95−3.32−7.85%42.27
RUSS22:59:2514.43+1.06+7.93%13.37
SAFM23:00:00127.26−0.3−0.24%127.56
SAM22:59:58286.18−10.71−3.61%296.89
SAVE22:59:5653.06−0.92−1.70%53.98
SBER15.03.2019 08:53:09208.6200%208.62
SBERP15.03.2019 08:53:09179.8600%179.86
SCG25.01.2019 08:47:4348.7300%48.73
SCHW22:59:5941.8−2.01−4.59%43.81
SEE22:59:5245.05−0.64−1.40%45.69
SEIC23:00:0150.36−1.91−3.65%52.27
SHAK22:59:5854.38−0.82−1.49%55.2
SHI23:13:1551.98+0.4+0.78%51.58
SHPG25.01.2019 08:48:40173.9800%173.98
SHV18:43:43110.52+0.03+0.03%110.49
SHW23:02:28420.76−12.87−2.97%433.63
SIG23:18:5426.79−0.41−1.51%27.2
SINA23:08:2558−1.01−1.71%59.01
SJM22:59:58114.3+2.71+2.43%111.59
SKM22:59:4324.57−0.07−0.28%24.64
SLAB23:00:0080.46−3.59−4.27%84.05
SLB23:11:3842.52−1.7−3.84%44.22
SLG22:59:4689.72−1.22−1.34%90.94
SLV23:05:2814.47−0.03−0.21%14.5
SMG22:59:5876.42−3.07−3.86%79.49
SMI22:58:004.93−0.16−3.14%5.09
SMTC22:59:5652.94−2.64−4.75%55.58
SNA22:59:58149.94−6.63−4.23%156.57
SNGS15.03.2019 08:53:0928.48500%28.485
SNGSP15.03.2019 08:53:0933.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS23:15:32110.46−2.46−2.18%112.92
SNX23:00:0091.32−5.15−5.34%96.47
SO22:59:5951.89+0.33+0.64%51.56
SOHU22:59:5516.54−1.03−5.86%17.57
SPB11:06:00585−5−0.85%590
SPG23:00:00177.6−0.58−0.33%178.18
SPGI22:59:59205.53−4.24−2.02%209.77
SPLK23:00:00125.68−6.79−5.13%132.47
SPLS13.10.2017 07:37:2910.2500%10.25
SPR22:59:5889.39−3.08−3.33%92.47
SPXL23:18:5045.39−2.48−5.18%47.87
SPXS23:14:0221.52+1.06+5.18%20.46
SPY23:23:42279.61−4.99−1.75%284.6
SQ23:15:5275.13−3.48−4.43%78.61
SQQQ23:20:3510.33+0.63+6.49%9.7
SRCL23:10:1150.56+0.41+0.82%50.15
SRE22:59:58126.07+0.22+0.17%125.85
SSD22:59:5556.41−3.42−5.72%59.83
SSNC23:00:0162.14−1.49−2.34%63.63
Starbucks23:09:2772.11−0.19−0.26%72.3
STT23:00:0065.01−3.09−4.54%68.1
STX23:01:0446.9−2.22−4.52%49.12
STZ23:00:41169.98+0.65+0.38%169.33
SWK22:59:57130.87−3.72−2.76%134.59
SWKS23:15:3282.7−3.38−3.93%86.08
SWN23:03:334.6−0.11−2.34%4.71
SXI22:59:5470.23−4.16−5.59%74.39
SXT22:59:4464.79−1.56−2.35%66.35
SYF22:59:5931.83−1.09−3.31%32.92
SYK22:59:58194.43−3.57−1.80%198
SYMC23:03:0522.9−0.69−2.92%23.59
SYY22:59:5565.56−0.36−0.55%65.92
TAK22:59:5520.95−0.57−2.65%21.52
TAP22:59:5759.46−1.35−2.22%60.81
TBF23:19:3321.73−0.39−1.76%22.12
TCS19:26:4518.54−0.47−2.47%19.01
TDC23:00:0043.87−2−4.36%45.87
TDEU0108:53:3610000%100
TDEU0308:53:4710000%100
TDG22:59:58444.82−8.86−1.95%453.68
TDY23:00:00227.61−9.48−4.00%237.09
TECD23:00:0198.45−6.25−5.97%104.7
TEL22:59:5881.69−2.18−2.60%83.87
TEST_AAPL08:51:1214500%145
TFX22:59:58301.65−3.1−1.02%304.75
TGNA22:59:5913.76−0.36−2.55%14.12
TGT23:21:2779.17−0.33−0.42%79.5
THO23:09:0959.89−1.58−2.57%61.47
THRM23:00:0136.63−1.34−3.53%37.97
Tiffany23:14:43103.2+3.65+3.67%99.55
TJX22:59:5052.33−0.16−0.30%52.49
TLT23:19:33124.98+2.13+1.73%122.85
TMK22:59:5980.34−2.03−2.46%82.37
TMO22:59:58263.8−7.42−2.74%271.22
TNET22:59:4759−2.77−4.48%61.77
TOT22:59:0156.01−1.49−2.59%57.5
TPR23:17:5531−0.95−2.97%31.95
TQQQ23:23:5955.83−3.92−6.56%59.75
TREX22:59:5562.23−3.2−4.89%65.43
TRIP23:00:0350.7−1.75−3.34%52.45
TRNFP08:51:03162 60000%162 600
TROW23:03:3298.89−3.42−3.34%102.31
TRU22:59:5665.4−1.43−2.14%66.83
TRV23:19:20135.1+0.73+0.54%134.37
TSCO23:00:0092.68−1.09−1.16%93.77
TSLA23:22:58264.6−8.84−3.23%273.44
TSN23:00:0066.62+0.1+0.15%66.52
TSO28.08.2017 07:38:3998.3400%98.34
TSS22:59:5793.32−0.98−1.04%94.3
TTM23:00:2412.43−0.69−5.26%13.12
TTT23:19:4123.2−1.27−5.19%24.47
TWTR23:17:4533.05+0.44+1.35%32.61
TWX02.07.2018 08:50:14100.4500%100.45
TXN23:21:48109.86−2.37−2.11%112.23
TXRH23:18:1360.75−0.24−0.39%60.99
TXT23:00:0049.97−1.91−3.68%51.88
TYL22:59:45199.01−8.62−4.15%207.63
UA22:59:5518.41−0.78−4.06%19.19
UAA22:59:5720.72−0.89−4.12%21.61
UAL23:15:3279.74−1.27−1.57%81.01
UBNT23:00:00144.27−4.06−2.74%148.33
UBT23:19:3380.92+2.81+3.60%78.11
UDR22:59:5744.98−0.15−0.33%45.13
UFS22:59:5448.5−1.47−2.94%49.97
UHS23:00:00135.32−1.28−0.94%136.6
ULTA23:20:14330.96−4.03−1.20%334.99
ULTI23:00:01330.17−0.77−0.23%330.94
UNF22:59:33136.74−3.38−2.41%140.12
UNH23:19:19247.44−4.26−1.69%251.7
UNM22:59:4933.37−1.24−3.58%34.61
UNP22:59:57160.6−2.04−1.25%162.64
UPS22:59:59107.35−2.46−2.24%109.81
URBN23:03:3427.8−0.37−1.31%28.17
URI22:59:56110.95−8.12−6.82%119.07
URKA08:51:03101.300%101.3
USB22:59:5948.3−1.36−2.74%49.66
USM22:56:2546.69−0.57−1.21%47.26
USO23:07:0412.23−0.21−1.69%12.44
UTHR23:00:01120.8−2.19−1.78%122.99
UTX23:05:19125.45−1.43−1.13%126.88
UVXY23:23:1344+5.85+15.33%38.15
VALE22:58:2912.82−0.61−4.54%13.43
Valero Energy23:21:0784.13−2.25−2.60%86.38
VAR23:00:00138.6+0.82+0.60%137.78
VEEV23:02:02123.14−5.43−4.22%128.57
VEON23:00:002.47−0.07−2.76%2.54
Verizon23:19:2059.8+1.5+2.57%58.3
VFC22:59:5883.72−2.13−2.48%85.85
VFH22:59:5463.39−1.89−2.90%65.28
VHT23:00:00170.41−3.69−2.12%174.1
VIAB23:11:4925.7−0.28−1.08%25.98
VIPS23:21:366.97−0.42−5.68%7.39
Visa23:21:22153.08−2.89−1.85%155.97
VIXY23:18:0526.02+2.4+10.16%23.62
VMC23:00:03114.76−2.72−2.32%117.48
VNO23:00:0066.81−0.76−1.12%67.57
VOO23:23:24256.83−4.51−1.73%261.34
VOOG22:59:53153.09−2.79−1.79%155.88
VPU22:59:52130.09+0.71+0.55%129.38
VRSK23:18:45129.07−0.7−0.54%129.77
VRSN23:15:32181.91−3.48−1.88%185.39
VRTX23:15:32181.89−0.68−0.37%182.57
VTB102012:36:46103.35+0.01+0.01%103.34
VTBperp08:53:0910000%100
VTBR08:51:030.0478100%0.04781
VTR23:00:2364.22+0.52+0.82%63.7
WAB23:00:0070.05−3.81−5.16%73.86
Wal-Mart23:19:3498.3−0.87−0.88%99.17
Walt Disney08:51:05113.500%113.5
WAT22:59:58245.36−4.97−1.99%250.33
WB23:18:4458.7−1.99−3.28%60.69
WBA23:23:1162.5−1.11−1.75%63.61
WBC23:04:23143.5−1.01−0.70%144.51
WBMD11.12.2017 07:48:4666.4800%66.48
WDC23:09:0048.51−3.41−6.57%51.92
WEC22:59:5379.31+0.56+0.71%78.75
WELL23:00:0077.81+0.14+0.18%77.67
WFC22:59:5748.32−1.56−3.13%49.88
WFM06.10.2017 08:02:0842.0500%42.05
WH22:59:5850.48−0.93−1.81%51.41
WHR22:59:58129.04−3.96−2.98%133
WLK22:59:5566.1−3.57−5.12%69.67
WLTW23:15:32174.78+0.45+0.26%174.33
WM22:59:45101.91−0.03−0.03%101.94
WMB22:59:5828.47−0.45−1.56%28.92
WRK22:59:5236.75−1.33−3.49%38.08
WSM22:59:5757−2.22−3.75%59.22
WSO22:59:59137.24−3.9−2.76%141.14
WTS22:59:5076.91−4.13−5.10%81.04
WU22:59:5918.25−0.1−0.54%18.35
WWD23:00:0093.16−4.01−4.13%97.17
WY22:59:5425.75−0.47−1.79%26.22
WYN02.06.2018 09:43:18112.6400%112.64
WYND22:59:5440.37−1.29−3.10%41.66
WYNN23:15:32117.07−4.08−3.37%121.15
XAR22:59:4489.74−2.75−2.97%92.49
XEC23:00:0067.88−4.51−6.23%72.39
XEL23:03:2657.18+0.69+1.22%56.49
XL15.10.2018 08:47:4157.5900%57.59
XLB22:59:5154.32−1.61−2.88%55.93
XLE23:13:5165.4−1.88−2.79%67.28
XLF23:17:1125.33−0.75−2.88%26.08
XLI23:00:0172.95−1.69−2.26%74.64
XLK23:14:4373.38−1.71−2.28%75.09
XLNX23:15:32127.08−3.42−2.62%130.5
XLP23:07:5755.1−0.04−0.07%55.14
XLRE22:59:5235.8−0.16−0.44%35.96
XLU23:03:5658.5+0.4+0.69%58.1
XLV23:16:1890.74−1.55−1.68%92.29
XOP23:13:3530.01−1.48−4.70%31.49
XPO22:59:5849.43−1.64−3.21%51.07
XRAY23:00:0049.24−0.74−1.48%49.98
XRX23:20:1331.08−1.82−5.53%32.9
XS019175472908:53:40120.2500%120.25
XS030427459910:35:22108.25+0.25+0.23%108
XS084853097708:53:4199.6500%99.65
XS088573692508:53:4497.9100%97.91
XS097532087925.01.2019 08:49:209900%99
XS160333561008:53:4297.800%97.8
XS169397104308:53:4296.5500%96.55
XYL22:59:5077.06−2.2−2.78%79.26
Yahoo20.06.2017 07:51:2852.800%52.8
YCS20:09:1975.17−1.13−1.48%76.3
YUM22:59:5098.97−0.2−0.20%99.17
YY23:00:4179.99−3.46−4.15%83.45
ZBH22:59:58126.67−2.88−2.22%129.55
ZBRA23:00:01207.24−11.06−5.07%218.3
ZION23:00:4143.67−2.38−5.17%46.05
ZNH22:59:4640.25−1.62−3.87%41.87
ZTS22:59:5997.92−1.7−1.71%99.62
ТикерВремяЦенаПред закр