Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A04:00:1168.65+0.31+0.45%68.34
AABA04:01:1765.3700%65.37
AAL04:00:3831.300%31.3
AAN04:02:2056.1800%56.18
AAP04:00:11163.55+1.95+1.21%161.6
ABBN01.11.2018 08:47:4820000%200
AbbVie00:15:1980.5+0.02+0.02%80.48
ABG04:02:2078.6400%78.64
ABMD04:02:4426200%262
ABT04:00:1176.0500%76.05
ACH04:00:388.9500%8.95
ACIA04:02:2047.9600%47.96
ACN03:59:51179.5800%179.58
ADBE04:00:11277.38+0.15+0.05%277.23
ADI04:00:1299.8900%99.89
ADM04:00:1240.1700%40.17
ADP04:00:1216300%163
ADS04:00:12146.8500%146.85
ADSK04:00:12174.6700%174.67
AEE04:01:1874.2900%74.29
AEIS04:02:2051.7300%51.73
AES04:00:1216.3700%16.37
AET19.12.2018 08:52:02207.7500%207.75
AFL04:00:1251.9500%51.95
AGCO04:01:5667.600%67.6
AGN00:45:36138.89+0.42+0.30%138.47
AIG03:59:5152.23−0.26−0.50%52.49
AIR04:02:2031.5700%31.57
AIV04:02:4350.3200%50.32
AIZ04:00:1299.6200%99.62
AJG04:01:1883.8700%83.87
AKAM04:00:1277.900%77.9
AKZM03:59:491 92400%1 924
ALB04:01:1868.500%68.5
Alcoa Inc04:00:1124.7200%24.72
ALEB0115.01.2018 07:47:599900%99
ALFA04:01:5351.3800%51.38
ALFA042104:01:33161.500%161.5
ALFAperp04:01:4687.5500%87.55
ALFAperp022204:01:4696.0500%96.05
ALGN04:01:19320.27−0.21−0.07%320.48
ALGT04:02:44146.2800%146.28
Alibaba03:59:49163.72+0.36+0.22%163.36
ALK04:01:1962.6300%62.63
ALL04:00:1296.8900%96.89
ALLE04:00:46101.4800%101.48
ALSN04:01:5744.0400%44.04
ALV04:02:2067.3200%67.32
ALXN04:00:13128.800%128.8
AMAT04:00:1341.3+0.04+0.10%41.26
AMCX04:01:5755.300%55.3
AMD04:01:1927.4+0.07+0.26%27.33
AME03:59:5186.4400%86.44
AMED04:01:57111.600%111.6
AMG04:00:1390.0900%90.09
AMGN03:59:51170.35+1.13+0.67%169.22
AMN04:02:4451.7700%51.77
AMP04:00:13148.4300%148.43
AMT04:00:13197.600%197.6
AMTC11.05.2018 08:49:16100%1
AMWD04:02:2088.4900%88.49
AMZN03:59:491 858.5+2.27+0.12%1 856.23
AN04:00:1340.0700%40.07
ANDE04:02:4428.2600%28.26
ANDV03.10.2018 08:47:49157.100%157.1
ANET04:01:57252.9100%252.91
ANIK04:02:4437.6900%37.69
ANSS04:01:19185.8600%185.86
ANTM04:00:46277.1700%277.17
AON04:00:13180.3300%180.33
AOS04:01:5744.7500%44.75
APA03:59:5130.8200%30.82
APC03:59:5172.7600%72.76
APD04:00:1320700%207
APH04:00:1491.2800%91.28
Apple02:17:18186.76+3.36+1.83%183.4
APTV04:01:2772.3700%72.37
APY04:01:3434.1400%34.14
ARE04:01:19145.9800%145.98
ARMK04:02:4532.2500%32.25
ARNC04:00:1522.3700%22.37
ASGN04:02:2056.7900%56.79
ASH04:01:5772.1300%72.13
AT&T03:59:4932.4100%32.41
ATHN15.03.2019 08:57:04134.900%134.9
ATRI04:02:20914.3200%914.32
ATRO04:02:4542.9200%42.92
ATVI04:00:1443.45−0.04−0.09%43.49
AVAV04:01:5769.800%69.8
AVB04:00:14202.1800%202.18
AVGO04:01:32275.55+0.22+0.08%275.33
AVP01:19:363.12−0.07−2.19%3.19
AVY04:00:14101.4900%101.49
AWI04:02:2189.1300%89.13
AWR04:02:2173.6500%73.65
AXP03:59:51120.87+0.33+0.27%120.54
AYI04:01:19137.1400%137.14
AYX04:02:4589.75+0.03+0.03%89.72
AZO04:00:141 031.500%1 031.5
BAB04:01:4530.5300%30.53
BABY04:02:4526.6700%26.67
BAH04:01:5761.7300%61.73
Bank of America00:49:0828.66+0.01+0.03%28.65
BAST03:59:496 00000%6 000
BAX04:00:1475.3200%75.32
BBBY04:00:1414.5600%14.56
BBSI04:02:2178.3200%78.32
BBT04:00:1448.7900%48.79
BBY04:00:1470.18−0.02−0.03%70.2
BC04:01:5747.6300%47.63
BCO04:02:2179.6100%79.61
BCR09.02.2018 08:09:53332.4200%332.42
BDC04:02:2156.9100%56.91
BDX04:00:15234.100%234.1
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN04:00:1533.7400%33.74
BERY04:02:2148.4500%48.45
BEST_dvpN/AN/AN/AN/AN/A
BF B04:00:1552.6800%52.68
BH04:02:45103.9400%103.94
BHF04:01:1938.7400%38.74
BHGE04:01:1823.5800%23.58
BHI11.07.2017 07:36:5456.3100%56.31
BID04:02:4538.1600%38.16
BIDU03:59:49120.8−0.13−0.11%120.93
BIG04:01:5831.6600%31.66
BIIB03:59:5123300%233
BIO04:01:58294.200%294.2
BJRI04:02:2148.7600%48.76
BK04:00:1546.48−0.04−0.09%46.52
BKI04:02:4556.8900%56.89
BKNG04:01:281 772.1900%1 772.19
BLK03:59:52441.6500%441.65
BLKB04:01:5880.2300%80.23
BLL04:00:1562.66−0.04−0.06%62.7
BMI04:02:2152.9600%52.96
BMY03:59:5247.19−0.3−0.63%47.49
BOEING02:15:09360.75+2.45+0.68%358.3
BR04:01:58123.8900%123.89
BRK B04:00:15203.300%203.3
BRKR04:02:4541.6700%41.67
BSX03:59:5237.700%37.7
BTI04:01:2637.9500%37.95
BUD04:01:2781+0.38+0.47%80.62
BURL04:02:46163.42−0.07−0.04%163.49
BWA04:00:1536.8100%36.81
BXP04:00:15132.7200%132.72
C03:59:5266.07+0.11+0.17%65.96
CA23.01.2019 08:52:1344.4400%44.44
CAG04:00:1528.5700%28.57
CAH04:00:1546.9100%46.91
CALM04:02:2141.7400%41.74
CASY04:01:58133.700%133.7
Caterpillar01:10:42125+0.07+0.06%124.93
CB04:01:02146.8700%146.87
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM04:02:2142.2400%42.24
CBOE17.12.2018 08:53:49107.3500%107.35
CBPO04:01:2691.6400%91.64
CBRE04:01:3147.300%47.3
CBRL04:01:58169.1200%169.12
CBS03:59:4948.8800%48.88
CCI04:00:21125.0400%125.04
CCL04:00:2152.79−0.15−0.28%52.94
CDNS04:01:5865.7600%65.76
CE04:02:21100.3100%100.31
CEA04:01:4228.6500%28.65
CELG03:59:529600%96
CERN04:00:2170.1500%70.15
CF04:00:2242.0700%42.07
CFG04:01:0235.2600%35.26
CGNX04:02:2243.9500%43.95
CHA04:01:4249.4500%49.45
CHD04:00:227400%74
CHDN04:02:4697.6900%97.69
CHE04:02:46339.6700%339.67
Chesapeake03:59:492.39+0.02+0.84%2.37
Chevron03:59:49121.3500%121.35
CHL03:59:4946.4500%46.45
CHRW03:59:5281.8900%81.89
CHTR04:01:19371.5200%371.52
CI04:01:55154.6900%154.69
CINF04:00:2299.2300%99.23
Cisco01:23:0556.64+0.06+0.11%56.58
CL04:00:2271.5400%71.54
CLF04:00:469.7400%9.74
CLH04:02:4669.0700%69.07
CLR04:01:5843.26+0.1+0.23%43.16
CLX04:00:22148.2100%148.21
CMA04:00:2274.4800%74.48
CMCO04:02:4636.1800%36.18
CMCSA04:00:2243.2900%43.29
CME02:09:29186.2+0.09+0.05%186.11
CMG04:00:22715.88−0.12−0.02%716
CMI03:59:52164.200%164.2
CMS04:00:2256.3600%56.36
CNC04:01:1957.1−0.04−0.07%57.14
CNK04:02:4639.4600%39.46
CNP04:00:2329.5300%29.53
COF04:00:2391.8800%91.88
COG04:00:2327.3400%27.34
COH02.11.2017 07:39:1640.9500%40.95
COL19.12.2018 08:51:31142.400%142.4
COLM04:01:5898.1800%98.18
COO04:01:19292.4900%292.49
COP03:59:5263.6200%63.62
COST04:00:23249.85−0.08−0.03%249.93
COTY04:01:1913.5200%13.52
CPB04:00:2338.4200%38.42
CPRI04:01:5640.3300%40.33
CPRT04:02:2265.9400%65.94
CQQQ04:01:4544.5100%44.51
CR04:02:2284.0600%84.06
CRI04:01:5990.1700%90.17
CRL04:02:46130.0700%130.07
CRM04:00:23155.62−0.12−0.08%155.74
CRS04:02:2246.2900%46.29
CRUS04:02:4640.9800%40.98
CSL04:01:59137.7300%137.73
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS03:59:52227.0100%227.01
CTB04:02:4628.8800%28.88
CTL04:00:2310.25−0.05−0.49%10.3
CTSH04:00:2361.02−0.01−0.02%61.03
CTXS04:00:2395.6600%95.66
CVET04:02:1928.0500%28.05
CVGW04:02:2294.2200%94.22
CVS04:00:2353.400%53.4
CWB04:01:5351.7700%51.77
CXO03:59:52115.6100%115.61
CY04:02:4715.42+0.01+0.06%15.41
D04:01:5677.100%77.1
DBO04:01:5310.8800%10.88
DDS04:01:5957.9600%57.96
DE03:59:53139.1800%139.18
DECK04:01:59148.5900%148.59
Delta Air Lines21.05.2019 23:00:0254.84+0.56+1.03%54.28
DFS04:00:2378.6500%78.65
DG03:59:53121.5700%121.57
DGS04:01:4444.4500%44.45
DGX04:00:2497.7600%97.76
DHI04:00:2443.67−0.13−0.30%43.8
DHR03:59:53130.74−0.02−0.02%130.76
DIOD04:02:4734.1600%34.16
DISCA04:00:2427.75−0.63−2.22%28.38
DISCK04:00:2426.3400%26.34
DK04:02:4737.3900%37.39
DKS04:02:4737.500%37.5
DLB04:02:4762.1900%62.19
DLPH04:01:2718.900%18.9
DLR04:01:19117.0100%117.01
DLTR03:59:5399.7700%99.77
DLX04:02:2240.2800%40.28
DME022304:01:4698.700%98.7
DNB15.03.2019 08:53:30144.9700%144.97
DOV03:59:5395.1900%95.19
Dow Chemical04:03:0750.63+0.05+0.10%50.58
DPS17.07.2018 08:48:34122.9700%122.97
DRI04:00:24124.1200%124.12
DRQ04:02:4743.2900%43.29
DTE04:00:24123.0600%123.06
DUST04:01:3622.4−0.04−0.18%22.44
DVA04:00:2449.6100%49.61
DVN03:59:5330.4100%30.41
DWDP04:01:2631.9800%31.98
DXC04:01:1955.2200%55.22
DY04:01:5957.15+0.05+0.09%57.1
E*TRADE21.05.2019 23:00:0048.51+0.33+0.68%48.18
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA04:00:2495.64−0.01−0.01%95.65
eBay03:59:4936.5800%36.58
EBS04:02:2244.2500%44.25
ECA04:02:196.83−0.02−0.29%6.85
ECL04:00:24183.1500%183.15
ED04:01:1986.700%86.7
EEM04:01:2840.73+0.07+0.17%40.66
EFA04:01:2864.9600%64.96
EFX03:59:53122.7800%122.78
EIX04:00:2560.6300%60.63
EL04:00:25168.2+0.12+0.07%168.08
ELAN04:02:4732.7400%32.74
ELLI20.05.2019 03:43:1498.9900%98.99
EMN04:00:2571.7200%71.72
EMR03:59:5365.3400%65.34
ENDP04:00:256.4200%6.42
ENSG04:02:2256.6800%56.68
ENTA04:02:2390.9600%90.96
EOG03:59:5395.6800%95.68
EPAM04:01:59170.200%170.2
EPAY04:02:4744.3600%44.36
EQIX04:00:25484.4500%484.45
EQT04:00:2521.4500%21.45
ERIE04:02:23205.1700%205.17
ES04:00:2573.7400%73.74
ESRX25.01.2019 08:47:1088.2500%88.25
ESS04:00:25286.6900%286.69
ET04:01:4815+0.08+0.54%14.92
ETN03:59:5379.9300%79.93
ETP23.01.2019 08:54:1521.800%21.8
ETR04:00:2594.2300%94.23
ETRN04:01:5221.5200%21.52
ETSY04:01:5965.31−0.24−0.37%65.55
EUFN04:01:4418.6400%18.64
EUO04:01:5526.1600%26.16
EVHC13.11.2018 08:48:054600%46
EVRZ032304:01:46100.6100%100.61
EW04:00:26171.9700%171.97
EWZ04:01:2939.44−0.02−0.05%39.46
Exelon03:59:4948.9400%48.94
EXLS04:02:2361.1400%61.14
EXP04:01:5991.2500%91.25
EXPD03:59:5473.9500%73.95
EXPE04:00:26117.4800%117.48
EXR04:00:26106.4900%106.49
Exxon Mobil03:59:4976.25+0.02+0.03%76.23
Facebook01:58:12185+0.21+0.11%184.79
FANG04:01:59114.07+0.27+0.24%113.8
FARO04:02:2348.5300%48.53
FAST03:59:5765.0100%65.01
FAZ04:01:368.2500%8.25
FBHS04:01:1953.3400%53.34
FCN04:02:2382.3400%82.34
FCX03:59:5710.3500%10.35
FDS04:02:00281.5700%281.57
FDX03:59:5716800%168
FE04:00:2641.4500%41.45
FEES03:59:490.170900%0.1709
Ferrari03:59:49143.8700%143.87
FFIV04:00:46141.3800%141.38
First Solar03:59:4958.9400%58.94
FIS04:00:46120.3400%120.34
FISV04:00:4688.4100%88.41
FITB04:01:0327.4200%27.42
FIVE04:02:4813300%133
FL04:01:195600%56
FLIR04:01:0349.6700%49.67
FLOT04:01:4950.8800%50.88
FLR03:59:5730.13−0.37−1.21%30.5
FLS03:59:5750.6100%50.61
FLT04:02:00273.5300%273.53
FMC04:00:4674.3300%74.33
FND04:02:4840.100%40.1
Ford03:59:4910.24+0.01+0.10%10.23
FOX04:02:4337.2+0.02+0.05%37.18
FOXA04:02:4437.72+0.02+0.05%37.7
FTI04:01:2023.5300%23.53
FTNT04:02:0082.5600%82.56
FTR04:01:202.01−0.04−1.95%2.05
FTV04:01:2079.8900%79.89
FUL04:02:2343.2100%43.21
FXI04:01:2940.9+0.02+0.05%40.88
FXU04:01:5428.7100%28.71
GAZP032204:01:4610800%108
GAZP041924.04.2019 08:47:08103.0800%103.08
GAZP083704:01:2610000%100
GAZP112404:01:46102.7500%102.75
GBX04:02:2331.14+0.11+0.35%31.03
GD03:59:57171.4600%171.46
GDDY04:02:4875.5900%75.59
GDOT04:02:234800%48
GDWS04:00:0386.500%86.5
GDX04:01:2920.71+0.03+0.15%20.68
GEF04:02:2437.2400%37.24
General Electric 01:39:369.95−0.01−0.10%9.96
GGP01.10.2018 08:48:1921.400%21.4
GHC04:02:24689.0600%689.06
GILEAD01:01:2466.5−0.02−0.03%66.52
GIS04:00:4652.3900%52.39
GLD04:01:29120.3400%120.34
GLW04:00:3830.3300%30.33
GM03:59:5837.3700%37.37
GMED04:02:2441.700%41.7
GMKN03:59:4910 82300%10 823
GMKN102204:01:3310800%108
GNRC04:02:2456.9900%56.99
GOOGL03:59:491 156+0.66+0.06%1 155.34
Google (C) 03:59:491 150.5+0.59+0.05%1 149.91
GPB111904:01:3210200%102
GPC04:01:0399.800%99.8
GPI04:02:2477.3800%77.38
GPN04:01:20150.5300%150.53
GPS04:00:4622.1−0.26−1.16%22.36
GRA04:02:4873.7100%73.71
GRMN04:00:3877.700%77.7
GRUB04:02:4866.6100%66.61
GS04:01:20199.100%199.1
GSH04:01:4217.4700%17.47
GT04:00:4715.3600%15.36
GTLS04:02:2478.8400%78.84
GTX04:01:4617.8500%17.85
GVA04:02:2441.4600%41.46
GWR04:02:0085.8300%85.83
GWRE04:02:00105.9200%105.92
GWW04:00:07272.3100%272.31
H04:02:0076.5100%76.51
HA04:02:4826.8200%26.82
HAE04:02:48101.1700%101.17
HAL04:00:0725.5900%25.59
HAS04:00:3897.0100%97.01
HBAN04:01:2013.3−0.2−1.48%13.5
HBI04:01:0316.8900%16.89
HCA04:00:4712800%128
HCN28.02.2018 07:55:2752.2400%52.24
HCP04:00:4731.2500%31.25
HCSG04:02:0033.6500%33.65
HD03:59:58191.500%191.5
HES03:59:5866.4500%66.45
HFC04:02:0044.1400%44.14
HIG04:01:0353.6200%53.62
HII04:02:01211.9500%211.95
HLT04:01:2092.0800%92.08
HNP04:01:4223.0700%23.07
HOG04:00:3835.6700%35.67
HOLX04:01:2044.8500%44.85
HON03:59:58169.600%169.6
HP04:01:0355.5300%55.53
HPE04:00:3915.36+0.1+0.66%15.26
HPQ04:00:3919.49+0.09+0.46%19.4
HQY04:02:0170.2700%70.27
HRB04:00:4727.3500%27.35
HRL04:00:3939.8200%39.82
HRS04:00:39187.62−0.01−0.01%187.63
HSIC04:01:0368.8900%68.89
HST04:00:4719.1800%19.18
HSY03:59:58130.3400%130.34
HTHT04:01:4234.8800%34.88
HUBG04:02:2441.300%41.3
HUM04:00:47256.7400%256.74
HXL04:02:2471.5100%71.51
HYDR03:59:490.672400%0.6724
HYG04:01:2986.12−0.01−0.01%86.13
IART04:02:0149.7600%49.76
IAU04:01:4912.200%12.2
IBM00:00:02136.25+0.84+0.62%135.41
IBN03:59:4911.62+0.1+0.87%11.52
IBP04:02:4855.3800%55.38
ICE04:01:0381.7900%81.79
IDCC04:02:2466.5500%66.55
IDXX04:01:21249.3300%249.33
IEO04:01:5058.5600%58.56
IFF04:01:03134.7900%134.79
IGF04:01:5045.2500%45.25
IGV04:01:50214.4800%214.48
IHF04:01:50169.4900%169.49
IHI04:01:50220.300%220.3
IIVI04:02:4834.2400%34.24
ILMN04:00:47306.4700%306.47
INCY04:01:2178.6800%78.68
INFO04:01:2158.4300%58.43
INGN04:02:0168.9900%68.99
INGR04:02:0181.6400%81.64
Intel02:03:3344.54+0.04+0.09%44.5
INTU04:00:47246.0800%246.08
IP04:00:4744.52−0.25−0.56%44.77
IPAR04:02:2567.5700%67.57
IPG04:01:0422.6300%22.63
IPGP04:02:01134.0800%134.08
IQV04:02:49134.600%134.6
IR04:01:04123.5600%123.56
IRAO15.01.2019 08:45:184.15700%4.157
IRBT04:02:4991.6400%91.64
IRM04:00:4732.1700%32.17
ISRG04:01:04483.600%483.6
IT04:01:21154.0800%154.08
ITA04:01:50209.0500%209.05
ITB04:01:4538.2600%38.26
ITGS0105.04.2019 08:51:309900%99
ITW03:59:58151.1900%151.19
IVV04:01:28288.58+0.27+0.09%288.31
IVW04:01:50175.3300%175.33
IVZ04:00:482100%21
IWM04:01:27153.82+0.12+0.08%153.7
IWY04:01:5083.4800%83.48
IXJ04:01:4459.3500%59.35
IYH04:01:50187.4400%187.44
IYR04:01:2987.4100%87.41
J&J21.05.2019 23:50:55138.12−0.4−0.29%138.52
JBHT03:59:5895.7500%95.75
JBSS04:02:2577.500%77.5
JCI04:01:2139.4800%39.48
JCOM04:02:0187.2300%87.23
JD03:59:5029.11+0.01+0.03%29.1
JEC03:59:5877.4800%77.48
JEF04:01:3418.7600%18.76
JKE04:01:50185.6400%185.64
JKHY04:02:01136.6900%136.69
JLL04:02:01132.1700%132.17
JNPR04:00:4826.0800%26.08
JNUG04:01:366.84−0.01−0.15%6.85
JOBS04:01:4271.600%71.6
JOUT04:02:2582.6400%82.64
JPM03:59:59111.77+0.04+0.04%111.73
JWN04:00:4834.29−0.12−0.35%34.41
K04:00:4856.500%56.5
KALU04:02:2593.8100%93.81
KDP04:01:4229.0700%29.07
KEP03:59:5010.36−0.15−1.43%10.51
KEX04:02:2586.1400%86.14
KEY04:00:4816.9600%16.96
KEYS04:02:0275.3500%75.35
KFY04:02:4946.0300%46.03
KHC04:00:3932.1800%32.18
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM04:01:0418.2500%18.25
KLAC04:00:48106.800%106.8
KMB04:00:48130.0700%130.07
KMI03:59:5920.400%20.4
KMLC0105.09.2018 08:47:169800%98
KMLC0204:01:44102.3700%102.37
KMT04:02:4934.0300%34.03
KMX04:00:4878.25+0.26+0.33%77.99
KNX04:02:4931.4400%31.44
KO01:51:5948.6+0.4+0.83%48.2
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR04:00:4824.34−0.01−0.04%24.35
KSU03:59:59122.9300%122.93
KTF03:59:4910.0600%10.06
L04:00:4952.500%52.5
LAD04:02:25115.9200%115.92
LB04:00:4922.6−0.15−0.66%22.75
LEA04:02:02131.5800%131.58
LECO04:02:0280.5800%80.58
LEG04:01:0437.9200%37.92
LEN04:01:0452.13−0.34−0.65%52.47
LFC04:01:4212.2500%12.25
LH04:00:49167.4700%167.47
LII04:02:02280.7700%280.77
LIN04:01:48187.2600%187.26
LKQ04:01:2127.1600%27.16
LLL04:01:21242.8700%242.87
LLY04:00:49116.5800%116.58
LM04:01:0436.8800%36.88
LMT03:59:5934400%344
LNT04:01:2148.0800%48.08
LOGM04:02:4975.2500%75.25
LOPE04:02:25115.1600%115.16
LOW04:00:4911100%111
LPL03:59:517.06+0.03+0.43%7.03
LQD04:01:29119.0600%119.06
LRCX04:00:49187.3800%187.38
LTHM04:02:437.400%7.4
LUK29.05.2018 08:50:0623.4700%23.47
LULU04:02:02176.3600%176.36
LUV03:59:5953.3800%53.38
LVLT02.11.2017 07:39:1755.1700%55.17
LVS04:02:0258.6100%58.61
LYB04:00:4981.5900%81.59
M04:00:4921.600%21.6
MA03:59:59255.64−0.02−0.01%255.66
MAA04:01:2111400%114
MAC04:00:5041.5300%41.53
MAGN24.04.2019 08:45:1546.3300%46.33
MAN04:02:0292.800%92.8
MANH04:02:2565.9900%65.99
MANT04:02:2562.6600%62.66
MAR04:00:50129.4300%129.43
MAS03:59:5938.0700%38.07
MAT04:00:391100%11
MATX04:02:4939.1900%39.19
MBT04:01:187.84−0.01−0.13%7.85
Mc'DONALDS03:59:49200.18+0.34+0.17%199.84
MCHP04:00:3981.9500%81.95
MCK04:00:50128.3300%128.33
MCO04:00:39187.700%187.7
MD04:02:4926.8500%26.85
MDLZ03:59:5952.1800%52.18
MDSO04:02:0290.9200%90.92
MDT03:59:5987.8100%87.81
MEI04:02:4927.3100%27.31
MELI04:02:02572.9500%572.95
MetLife21.05.2019 22:59:5448.13+0.61+1.28%47.52
MFGP04:03:0824.6300%24.63
MGLN04:02:2668.9800%68.98
MGNT20.05.2019 03:40:284 25200%4 252
MHK04:01:04141−0.01−0.01%141.01
Micron02:24:1335.72+0.05+0.14%35.67
Microsoft02:24:27126.85−0.02−0.02%126.87
MIDD04:02:03138.5800%138.58
MINI04:02:5034.3200%34.32
MJN19.06.2017 10:00:2489.9900%89.99
MKC04:01:04153.17−0.52−0.34%153.69
MKTX04:02:03292.0400%292.04
MLCO04:00:3720.4800%20.48
MLHR04:02:5037.8700%37.87
MLM04:01:05220.3900%220.39
MMC04:01:0597.1500%97.15
MMM04:00:00167.3−0.01−0.01%167.31
MMS04:02:2673.2700%73.27
MMSI04:02:2653.6400%53.64
MNK04:01:059.87+0.15+1.54%9.72
MNST04:00:5063.7400%63.74
MO04:00:0051.87−0.01−0.02%51.88
MOMO03:59:5027.9300%27.93
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley21.05.2019 23:39:3344.47+0.6+1.37%43.87
MOS04:01:0522.85+0.05+0.22%22.8
MOV04:02:2633.9800%33.98
MPC04:00:5053.3500%53.35
MPEL07.04.2017 07:40:5718.9700%18.97
MRK04:00:0079.65+0.15+0.19%79.5
MRO04:00:0015.8300%15.83
MSCI04:02:0322500%225
MSI04:00:39148.7400%148.74
MSM04:02:2675.800%75.8
MTB04:00:50166.300%166.3
MTD04:01:21716.0500%716.05
MTN04:02:03218.3100%218.31
MTRN04:02:2664.9100%64.91
MTS062004:00:37105.7500%105.75
MTSC04:02:2656.6300%56.63
MTSS21.05.2019 03:34:45263.700%263.7
MUR04:00:5027.4900%27.49
MXIM04:02:0353.6600%53.66
MYGN04:02:5025.7600%25.76
MYL04:00:5019.700%19.7
NAVI04:01:0513.5700%13.57
NBL04:00:4024.2800%24.28
NDAQ04:00:4091.2800%91.28
NDSN04:02:03133.8600%133.86
NEE04:00:40199+0.01+0.01%198.99
Netflix01:56:24354.5+0.83+0.23%353.67
NEU04:02:26413.100%413.1
NEWMONT MINING 21.05.2019 22:59:5631.34−0.03−0.10%31.37
NFX27.03.2019 08:52:3518.1500%18.15
NJR04:02:2649.0400%49.04
NKE04:00:0083.45−0.43−0.51%83.88
NLMK21.05.2019 03:34:45163.5400%163.54
NLSN04:00:0024.2600%24.26
NOC04:00:03316.2700%316.27
NOK04:00:405.1−0.01−0.20%5.11
NOV04:00:5024.100%24.1
NOW04:02:27271.2−0.05−0.02%271.25
NRG Energy03:59:4938−0.46−1.20%38.46
NSC04:00:03204.6400%204.64
NSIT04:02:2755.0100%55.01
NSP04:02:27116.5300%116.53
NTAP04:00:5069.59+0.24+0.35%69.35
NTES04:03:08262.5500%262.55
NTGR04:02:5027.2100%27.21
NTRS04:01:0594.5600%94.56
NUE04:01:0553.6400%53.64
NUGT04:01:3615.11+0.01+0.07%15.1
NUS04:02:2751.6200%51.62
NUVA04:02:5062.2300%62.23
NVDA04:00:04155.02−0.13−0.08%155.15
NVR04:02:033 30200%3 302
NVTK20.05.2019 03:40:28917.100%917.1
NVTK022104:00:37105.4800%105.48
NWL04:01:0515.31+0.01+0.07%15.3
NWS04:01:0512.0100%12.01
NWSA04:01:0611.800%11.8
NXST04:02:27105.8500%105.85
O04:00:5069.0500%69.05
OC04:02:0349.6600%49.66
ODFL04:02:03145.8900%145.89
OI04:01:0617.2200%17.22
OKE04:00:5167.9900%67.99
OLED04:02:04161.76−1−0.61%162.76
OMC04:00:4080.0700%80.07
ON04:02:5018.9900%18.99
OPTI11.05.2018 08:49:161 01500%1 015
ORCL04:00:0454.1800%54.18
ORLY04:00:51362.6400%362.64
OSIS04:02:27101.9300%101.93
OSK04:02:0476.8800%76.88
OXY04:00:0453.5300%53.53
P & G21.05.2019 23:00:00106.41−0.92−0.86%107.33
PANW04:01:27228.400%228.4
PATK04:02:5044.5400%44.54
PAYC04:02:04213.5500%213.55
PayPal03:59:49112.2200%112.22
PBCT04:01:0616.3900%16.39
PBF04:02:5031.1300%31.13
PBI04:01:064.9+0.02+0.41%4.88
PCAR04:00:0470.1500%70.15
PCG04:00:5118.23−0.26−1.41%18.49
PCLN01.03.2018 08:09:471 90800%1 908
PCTY04:02:27100.9400%100.94
PCY04:01:4527.8200%27.82
PDCO04:00:5122.5200%22.52
PEG04:01:0660.6900%60.69
PEGA04:02:2772.6400%72.64
PEP04:00:04129.0700%129.07
PFG04:01:0655.3200%55.32
PFGC04:02:5140.9300%40.93
Pfizer21.05.2019 23:55:4641.75+0.11+0.26%41.64
PGR04:01:0680.0700%80.07
PH04:00:04166.0400%166.04
Philip Morris21.05.2019 23:33:4285.55−0.39−0.45%85.94
PHM04:01:0632.17−0.1−0.31%32.27
PII04:02:0490.0400%90.04
PKG04:02:0494.5700%94.57
PKI04:01:0685.4900%85.49
PLAY04:02:0454.6200%54.62
PLCE04:02:04108.4500%108.45
PLD04:01:0776.800%76.8
PLNT04:02:5176.06+0.01+0.01%76.05
PLZL022304:01:479900%99
PLZL032204:01:478700%87
PNC04:01:07132.0600%132.06
POL04:02:5125.8500%25.85
POOL04:02:04183.8800%183.88
POWI04:02:2769.9300%69.93
PPG04:00:51108.9800%108.98
PPL04:00:5130.22+0.01+0.03%30.21
PRAH04:02:0585.7200%85.72
PRGS04:02:5143.3400%43.34
PRLB04:02:28109.8900%109.89
PRSC04:02:2866.7400%66.74
PRSP04:01:3522.3300%22.33
PRU04:01:07100.4700%100.47
PSA04:01:07230.8600%230.86
PSCH04:01:53112.3900%112.39
PSX04:00:0486.1700%86.17
PTR03:59:5059.2400%59.24
PVH04:00:51112.1+0.1+0.09%112
PWR04:00:0435.3200%35.32
PX23.01.2019 08:53:08164.2500%164.25
PXD04:00:04157.9100%157.91
PZZA04:02:5147.4200%47.42
QADA04:02:2849.2300%49.23
QAT04:01:5417.3500%17.35
QLYS04:02:0588.2600%88.26
QQQ04:01:49182.01+0.22+0.12%181.79
QRVO04:00:5161.93+0.37+0.60%61.56
QTNA04:02:5124.1100%24.11
QUALCOMM02:24:0077.96+0.26+0.33%77.7
R04:00:0458.0900%58.09
RAI02.08.2017 10:00:0265.400%65.4
RAVN04:02:5134.8200%34.82
RCL04:01:07124.6600%124.66
RDY03:59:5038.3400%38.34
RE04:01:21249.3300%249.33
REG04:01:2166.4900%66.49
REGN04:00:5130900%309
REX04:02:2881.1900%81.19
REZ04:01:5472.0800%72.08
REZI04:01:4821.7700%21.77
RF04:01:0714.5600%14.56
RGEN04:02:2868.9400%68.94
RGR04:02:2851.6600%51.66
RH04:02:5192.7900%92.79
RHI04:00:0557.0300%57.03
RHT04:00:40186.1300%186.13
RIG04:00:517.45−0.19−2.49%7.64
RJF04:01:2185.7900%85.79
RL04:00:40113.9500%113.95
RMD04:02:05112.5300%112.53
ROG04:02:28140.800%140.8
ROK04:00:05161.500%161.5
ROL04:02:2837.5300%37.53
ROP04:00:05358.6600%358.66
ROSN032204:01:3397.500%97.5
ROST04:01:0797.400%97.4
RP04:02:0559.8200%59.82
RPM04:02:0555.5600%55.56
RRC04:01:078.5900%8.59
RRGB04:02:5234.6700%34.67
RS04:02:0589.3400%89.34
RSG04:00:0585.300%85.3
RSHB102304:01:26112.1500%112.15
RSTI21.05.2019 03:34:450.782200%0.7822
RSX04:01:3021.5500%21.55
RTKM21.05.2019 03:34:4568.8700%68.87
RTN04:01:07182.23+0.33+0.18%181.9
RUS062804:01:27162.2500%162.25
RUSL04:01:3641.400%41.4
RUSS04:01:3613.0300%13.03
RYN04:02:5230.2100%30.21
SAFM04:02:05146.8100%146.81
SAM04:02:29346.4700%346.47
SAVE04:02:2948.7800%48.78
SBER21.05.2019 03:34:45208.6200%208.62
SBERP21.05.2019 03:34:45179.8600%179.86
SBGI04:02:5256.5900%56.59
SCCO04:02:5234.5500%34.55
SCG25.01.2019 08:47:4348.7300%48.73
SCHW04:00:0543.92−0.11−0.25%44.03
SCSC04:02:5231.2500%31.25
SEDG04:02:5254.35−0.45−0.82%54.8
SEE04:01:0741.7300%41.73
SEIC04:02:0552.5300%52.53
SERV04:02:5254.2800%54.28
SGENperp04:01:26107.500%107.5
SHAK04:02:0659.4400%59.44
SHI04:01:4244.1100%44.11
SHPG25.01.2019 08:48:40173.9800%173.98
SHV04:01:51110.4800%110.48
SHW04:01:07432.100%432.1
SIG04:01:0821.14+0.01+0.05%21.13
SINA04:02:2948.800%48.8
SITE04:02:5266.4600%66.46
SJM04:01:08126.6700%126.67
SKM03:59:5023.9600%23.96
SLAB04:02:0695.2300%95.23
SLB04:00:0539.6−0.15−0.38%39.75
SLG04:01:0887.2100%87.21
SLV04:01:4913.55+0.01+0.07%13.54
SMG04:02:2990.200%90.2
SMI04:01:425.43+0.05+0.93%5.38
SMTC04:02:294500%45
SNA04:00:05158.9300%158.93
SNGS21.05.2019 03:34:4528.48500%28.485
SNGSP21.05.2019 03:34:4533.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS04:01:21115.75−0.05−0.04%115.8
SNX04:02:0697.0100%97.01
SNY04:03:0841.1800%41.18
SO04:00:5253.9600%53.96
SOHU04:01:3514.6800%14.68
SPB03:59:4959000%590
SPG04:00:52172.800%172.8
SPGI04:01:21216.8800%216.88
SPLK04:01:34138.27−0.18−0.13%138.45
SPLS13.10.2017 07:37:2910.2500%10.25
SPR04:02:0684.7900%84.79
SPXL04:01:3648.08+0.14+0.29%47.94
SPXS04:01:3620.05−0.06−0.30%20.11
SPY04:01:49286.64+0.31+0.11%286.33
SQ04:01:2765.82−0.14−0.21%65.96
SQQQ14.05.2019 04:04:0210.4100%10.41
SRCL03:59:5148.9100%48.91
SRE04:01:08131.5100%131.51
SSD04:02:2964.6800%64.68
SSNC04:02:0657.7200%57.72
SSTK04:02:5238.9700%38.97
Starbucks03:59:4977.5−0.07−0.09%77.57
STLD04:02:5330.3700%30.37
STRA04:02:53176.0600%176.06
STT04:00:5259.8300%59.83
STX04:00:4046.06−0.06−0.13%46.12
STZ04:00:52205+0.010%204.99
SWK04:00:05136.9100%136.91
SWKS04:00:5269.85+0.11+0.16%69.74
SWN04:00:413.9400%3.94
SXI04:02:2968.400%68.4
SXT04:02:2969.4500%69.45
SYF04:01:0835.1400%35.14
SYK04:01:08185.4700%185.47
SYMC04:00:4120.5200%20.52
SYY04:00:5275.4800%75.48
TAK04:01:5617.8500%17.85
TAP04:01:0858.92+0.17+0.29%58.75
TBF04:01:3621.6700%21.67
TCS04:01:3220.5900%20.59
TDC04:00:5235.7400%35.74
TDEU0104:01:4410000%100
TDEU0304:01:5210000%100
TDG04:01:21458.500%458.5
TDS04:02:5331.67+0.1+0.32%31.57
TDY04:02:30246.5100%246.51
TECD04:02:0699.3100%99.31
TEL04:01:0889.2800%89.28
TER04:02:5343.78−0.17−0.39%43.95
TEST_AAPL03:59:4914500%145
TFX04:02:06295.4600%295.46
TGNA04:01:0815.9200%15.92
TGT04:00:0572.47+0.48+0.67%71.99
THO04:02:0657.300%57.3
THRM04:02:3039.1700%39.17
Tiffany03:59:4997.8400%97.84
TJX04:00:5253.200%53.2
TKR04:02:5346.4600%46.46
TLT04:01:28125.21−0.32−0.25%125.53
TMK04:01:2188.8200%88.82
TMO04:01:08265.4500%265.45
TNET04:02:3062.1100%62.11
TOL04:02:5337.3−0.71−1.87%38.01
TOT04:01:2755.300%55.3
TPR04:01:2631.3700%31.37
TPX04:02:5363.8100%63.81
TQQQ04:01:4957.77+0.23+0.40%57.54
TREX04:02:3062+0.55+0.90%61.45
TRIP04:00:4145.52+0.02+0.04%45.5
TRMB04:02:5340.3600%40.36
TRNFP21.05.2019 03:34:45162 60000%162 600
TROW04:01:08105.6800%105.68
TRU04:02:3066.6500%66.65
TRV04:00:52147.4600%147.46
TSCO04:01:08103.5400%103.54
TSLA03:59:49202.1−1.8−0.88%203.9
TSM04:03:0839.1800%39.18
TSN04:00:5280.6300%80.63
TSO28.08.2017 07:38:3998.3400%98.34
TSS04:00:53100.5600%100.56
TTM04:00:4112.8800%12.88
TTT04:01:3622.7800%22.78
TTWO04:02:54103.7500%103.75
TWOU04:02:5440.3900%40.39
TWTR03:59:4937.5+0.02+0.05%37.48
TWX02.07.2018 08:50:14100.4500%100.45
TXN04:00:41107.05−0.03−0.03%107.08
TXRH04:02:0756.0900%56.09
TXT04:00:0549.4300%49.43
TYL04:02:07217.0700%217.07
UA04:01:2220.94+0.04+0.19%20.9
UAA04:00:4123.9100%23.91
UAL04:00:0682.9700%82.97
UBNT04:02:07126.3700%126.37
UBT04:01:3681.800%81.8
UDR04:01:0844.6100%44.61
UFS04:02:3043.9700%43.97
UHS04:00:53124.8100%124.81
ULTA04:01:22353.1600%353.16
ULTI04:02:07331.3900%331.39
UNF04:02:30161.6900%161.69
UNH04:00:06250.42+0.33+0.13%250.09
UNM04:01:2235.3100%35.31
UNP04:00:06175.0900%175.09
UPS04:00:0699.2−0.49−0.49%99.69
URBN04:00:5325.4−1.36−5.08%26.76
URI04:00:06126.7400%126.74
URKA21.05.2019 03:34:45101.300%101.3
USB04:00:5351.900%51.9
USM04:02:3047.2700%47.27
USO04:01:4913.0900%13.09
UTHR04:02:0788.7500%88.75
UTX04:00:06136.0200%136.02
UVXY04:01:4434.2100%34.21
VALE04:01:4411.7200%11.72
Valero Energy03:59:4983.100%83.1
VAR04:01:08127.9100%127.91
VC04:02:5448.8700%48.87
VEEV04:02:07143.0900%143.09
VEON04:01:182.4700%2.47
Verizon03:59:4959.5+0.08+0.13%59.42
VFC04:00:5390.6100%90.61
VFH04:01:4468.1100%68.11
VHT04:01:52167.2900%167.29
VIAB04:00:5328.9900%28.99
VIPS03:59:507.6500%7.65
Visa01:55:29164.18+0.18+0.11%164
VIXY04:01:5322.49+0.04+0.18%22.45
VMC04:01:09131.5400%131.54
VMW04:02:5420200%202
VNE04:02:5418.45+0.05+0.27%18.4
VNO04:01:2266.5100%66.51
VOO04:01:30263.24+0.24+0.09%263
VOOG04:01:53157.3100%157.31
VPU04:01:54131.2700%131.27
VRSK04:00:06144.1400%144.14
VRSN04:00:53195.5600%195.56
VRTX04:00:53169.1200%169.12
VTB102004:00:37103.7200%103.72
VTBperp04:01:26107.7500%107.75
VTBR21.05.2019 03:34:450.0478100%0.04781
VTR04:01:0964.5100%64.51
W04:02:54152−0.18−0.12%152.18
WAB04:02:4364.6400%64.64
Wal-Mart02:00:48101.05+0.16+0.16%100.89
Walt Disney03:59:49134.02−0.01−0.01%134.03
WAT04:00:53206.100%206.1
WB03:59:5052.9−0.08−0.15%52.98
WBA04:01:0952.76−0.02−0.04%52.78
WBC04:02:30130.7900%130.79
WBMD11.12.2017 07:48:4666.4800%66.48
WCC04:02:5451.6300%51.63
WCG04:02:54279.6300%279.63
WDAY04:02:55207.48+0.86+0.42%206.62
WDC04:00:4143.58−0.07−0.16%43.65
WEC04:01:0980.8700%80.87
WELL04:01:2879.9800%79.98
WERN04:02:5534.22+0.07+0.20%34.15
WEX04:02:55204.8100%204.81
WFC04:00:0646.3200%46.32
WFM06.10.2017 08:02:0842.0500%42.05
WH04:01:3555.100%55.1
WHD04:02:5535.1800%35.18
WHR04:00:41132.5300%132.53
WING04:02:5580.4600%80.46
WLK04:02:0764.7100%64.71
WLTW04:01:22178.3100%178.31
WM04:00:0610900%109
WMB04:00:0627.8700%27.87
WOR04:02:5537.3700%37.37
WRK04:00:5336.27+0.07+0.19%36.2
WSM04:02:0754.5700%54.57
WSO04:02:07158.7500%158.75
WTS04:02:3083.3300%83.33
WU04:00:4119.400%19.4
WWD04:02:31112.9400%112.94
WWE04:02:5580.4200%80.42
WWW04:02:5530.1500%30.15
WY04:01:0923.500%23.5
WYN02.06.2018 09:43:18112.6400%112.64
WYND04:01:3543.7700%43.77
WYNN04:01:09120.52−0.35−0.29%120.87
XAR04:01:5398.9100%98.91
XEC04:01:0971.3900%71.39
XEL04:01:0958.100%58.1
XL15.10.2018 08:47:4157.5900%57.59
XLB04:01:3054.6800%54.68
XLE04:01:2964.5200%64.52
XLF04:01:2827.17−0.01−0.04%27.18
XLI04:01:2975.5100%75.51
XLK04:01:2974.9900%74.99
XLNX04:00:54105.6−0.25−0.24%105.85
XLP04:01:2957.5200%57.52
XLRE04:01:3036.3600%36.36
XLU04:01:2958.9600%58.96
XLV04:01:2989.2100%89.21
XOP04:01:5329.8700%29.87
XPO04:02:0757.8800%57.88
XRAY04:01:0954.900%54.9
XRX04:01:1732.900%32.9
XS019175472904:01:46120.2500%120.25
XS030427459904:01:47108.800%108.8
XS084853097704:01:4799.6500%99.65
XS088573692504:01:4997.9100%97.91
XS097532087925.01.2019 08:49:209900%99
XS160333561004:01:4897.800%97.8
XS169397104304:01:4896.5500%96.55
XYL04:00:0775.7500%75.75
Yahoo20.06.2017 07:51:2852.800%52.8
YCS04:01:5576.6700%76.67
YELP04:02:5632.2900%32.29
YUM04:00:54101.7900%101.79
YY03:59:5068.42+0.01+0.01%68.41
ZBH04:00:54116.1200%116.12
ZBRA04:02:07178.09−0.9−0.50%178.99
ZEN04:02:5688.08−0.14−0.16%88.22
ZION04:01:0945.7800%45.78
ZNH04:01:4333.0300%33.03
ZTS04:01:10102.4100%102.41
ТикерВремяЦенаПред закр