Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A15.12.2017 23:59:5067.6+1.07+1.61%66.53
AABA16.12.2017 00:17:4070.38+1.19+1.72%69.19
AAL16.12.2017 00:06:4651.08+0.89+1.77%50.19
AAP16.12.2017 00:58:57100.55−0.15−0.15%100.7
ABBN15.12.2017 07:51:2920000%200
AbbVie15.12.2017 23:59:5897.43+1.12+1.16%96.31
ABT16.12.2017 00:00:0055.5+0.77+1.41%54.73
ACH15.12.2017 23:59:1316.31+0.18+1.12%16.13
ACN15.12.2017 23:59:35152.68+1.44+0.95%151.24
ADBE16.12.2017 00:27:25177.53+2.53+1.45%175
ADI16.12.2017 00:47:5086.77+1.32+1.54%85.45
ADM15.12.2017 23:59:3540.56+0.97+2.45%39.59
ADP16.12.2017 00:59:16118.31+0.16+0.14%118.15
ADS15.12.2017 23:59:58239.81+3.54+1.50%236.27
ADSK16.12.2017 00:13:53108.43+2.19+2.06%106.24
AEE15.12.2017 23:59:4060.93+0.1+0.16%60.83
AES15.12.2017 23:59:3510.78+0.14+1.32%10.64
AET16.12.2017 00:00:00179.68+1.16+0.65%178.52
AFL15.12.2017 23:59:4589.25+0.82+0.93%88.43
AGN16.12.2017 00:02:47171.7+0.72+0.42%170.98
AIG16.12.2017 00:02:3659.4+1.28+2.20%58.12
AIV15.12.2017 23:59:4543.83−0.02−0.05%43.85
AIZ15.12.2017 23:59:3098.29+0.49+0.50%97.8
AJG15.12.2017 23:59:5063.98+0.28+0.44%63.7
AKAM16.12.2017 02:52:3465.6+7.83+13.55%57.77
AKZM15.12.2017 07:51:282 15300%2 153
ALB15.12.2017 23:59:55129.56+1.97+1.54%127.59
Alcoa Inc15.12.2017 23:59:5042.6+0.36+0.85%42.24
ALEB0115.12.2017 07:51:289900%99
ALGN16.12.2017 01:03:39234+0.45+0.19%233.55
Alibaba16.12.2017 02:41:07173.57+0.19+0.11%173.38
ALK15.12.2017 23:59:5870.8+1.42+2.05%69.38
ALL15.12.2017 23:59:58103.99+1.3+1.27%102.69
ALLE15.12.2017 23:59:5082.28+0.62+0.76%81.66
ALXN16.12.2017 00:14:33115.81+2.71+2.40%113.1
AMAT16.12.2017 00:59:1652.75+1.44+2.81%51.31
AMD16.12.2017 00:13:2210.29+0.16+1.58%10.13
AME15.12.2017 23:59:3571.21+0.23+0.32%70.98
AMG15.12.2017 23:59:40198.4+4.07+2.09%194.33
AMGN16.12.2017 02:52:20177.45+0.56+0.32%176.89
AMP15.12.2017 23:59:58167.91+2.47+1.49%165.44
AMT16.12.2017 00:50:29143.12+0.39+0.27%142.73
AMTC15.12.2017 07:51:282 00000%2 000
AMZN16.12.2017 02:52:491 178.4−0.12−0.01%1 178.52
AN15.12.2017 23:59:5552.55+0.16+0.31%52.39
ANDV15.12.2017 23:59:45111.51+2.49+2.28%109.02
ANSS16.12.2017 00:00:00147.98+3.45+2.39%144.53
ANTM15.12.2017 23:59:55226.2−0.97−0.43%227.17
AON15.12.2017 23:59:58138.36+1.79+1.31%136.57
APA16.12.2017 02:38:1739.54+0.07+0.18%39.47
APC15.12.2017 23:59:3147.52−0.38−0.79%47.9
APD15.12.2017 23:59:58160.39−0.15−0.09%160.54
APH15.12.2017 23:59:5889.13−0.13−0.15%89.26
Apple16.12.2017 01:42:33174.02+1.77+1.03%172.25
APTV16.12.2017 01:12:4584.4+0.03+0.04%84.37
ARE16.12.2017 00:00:00132.83+0.94+0.71%131.89
ARNC16.12.2017 00:02:3625.33+0.34+1.36%24.99
AT&T16.12.2017 02:09:5938.27+0.05+0.13%38.22
ATVI16.12.2017 01:20:1466.8+0.08+0.12%66.72
AVB15.12.2017 23:59:55181.64−0.74−0.41%182.38
AVGO16.12.2017 01:27:48266.2+0.43+0.16%265.77
AVP15.12.2017 23:59:502.17+0.05+2.36%2.12
AVY16.12.2017 02:21:28115.9+0.01+0.01%115.89
AXP15.12.2017 23:59:5898.48+1.32+1.36%97.16
AYI15.12.2017 23:59:45165.83+4.26+2.64%161.57
AZO16.12.2017 00:00:00697.3−4.44−0.63%701.74
Bank of America16.12.2017 02:17:4429.09+0.05+0.17%29.04
BAST15.12.2017 07:51:289 00000%9 000
BAX15.12.2017 23:59:5065.32+0.55+0.85%64.77
BBBY16.12.2017 02:32:2322.65+0.04+0.18%22.61
BBT15.12.2017 23:59:3549.52+0.56+1.14%48.96
BBY15.12.2017 23:59:5065.32+1.54+2.41%63.78
BCR15.12.2017 07:51:28332.4200%332.42
BDX16.12.2017 00:00:00221.26+2.52+1.15%218.74
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN16.12.2017 00:02:3643.45+0.37+0.86%43.08
BEST_dvpN/AN/AN/AN/AN/A
BF B15.12.2017 23:59:5866.63+0.78+1.18%65.85
BHF15.12.2017 23:59:5858.46−0.29−0.49%58.75
BHGE16.12.2017 02:31:2030.18−0.08−0.26%30.26
BHI11.07.2017 07:36:5456.3100%56.31
BIDU16.12.2017 01:48:57233.8+0.7+0.30%233.1
BIIB16.12.2017 01:37:27326.05−1.89−0.58%327.94
BK16.12.2017 00:02:3654.23+0.2+0.37%54.03
BLK16.12.2017 00:53:16512+0.09+0.02%511.91
BLL15.12.2017 23:59:5539.4+1.09+2.85%38.31
BMY16.12.2017 00:00:4762.41+0.28+0.45%62.13
BOEING16.12.2017 02:52:34294.42+0.49+0.17%293.93
BRK B16.12.2017 00:46:59197.84+0.31+0.16%197.53
BSX15.12.2017 23:59:4525.77+0.16+0.62%25.61
BTI15.12.2017 23:59:5065.84+0.05+0.08%65.79
BWA15.12.2017 23:59:3551.53−0.01−0.02%51.54
BXP16.12.2017 00:11:17129.28+2.57+2.03%126.71
C16.12.2017 01:45:1274.84+0.09+0.12%74.75
CA15.12.2017 23:59:5533.71+0.52+1.57%33.19
CAG15.12.2017 23:59:3137.75+0.73+1.97%37.02
CAH16.12.2017 00:00:0063.17+2.82+4.67%60.35
Caterpillar16.12.2017 02:10:34147.1+0.39+0.27%146.71
CB15.12.2017 23:59:50148.7+2.58+1.77%146.12
CBG16.12.2017 00:01:1743.23+0.64+1.50%42.59
CBOE16.12.2017 02:18:22126.98+0.74+0.59%126.24
CBPO16.12.2017 00:00:0076.5+2.1+2.82%74.4
CBS15.12.2017 23:59:5558.91+0.79+1.36%58.12
CCI16.12.2017 00:00:15110.65+0.04+0.04%110.61
CCL16.12.2017 00:02:1765.98+0.81+1.24%65.17
CELG16.12.2017 01:50:42109.75+0.39+0.36%109.36
CERN16.12.2017 00:14:3369.42+0.85+1.24%68.57
CF15.12.2017 23:59:3541.09+0.07+0.17%41.02
CFG16.12.2017 00:02:3441.72+0.84+2.05%40.88
CHD16.12.2017 00:05:5649.05+0.59+1.22%48.46
Chesapeake16.12.2017 00:45:463.55+0.04+1.14%3.51
Chevron15.12.2017 23:59:55119.71+0.19+0.16%119.52
CHL15.12.2017 23:59:1349.17+0.09+0.18%49.08
CHRW15.12.2017 23:59:5886.22+0.39+0.45%85.83
CHTR16.12.2017 00:25:50322.55−6.2−1.89%328.75
CI16.12.2017 00:00:00204.06+0.43+0.21%203.63
CINF15.12.2017 23:59:5874.24+1.59+2.19%72.65
Cisco16.12.2017 01:32:0138.25+0.07+0.18%38.18
CL16.12.2017 00:00:1574.03+0.8+1.09%73.23
CLF15.12.2017 23:59:356.66+0.21+3.26%6.45
CLX15.12.2017 23:59:58147.63+1.36+0.93%146.27
CMA15.12.2017 23:59:5585.3+1.44+1.72%83.86
CMCSA16.12.2017 00:21:3039.71+0.58+1.48%39.13
CME16.12.2017 01:52:23151.07+0.06+0.04%151.01
CMG16.12.2017 01:09:58312.58+0.12+0.04%312.46
CMI16.12.2017 01:45:53170+0.38+0.22%169.62
CMS15.12.2017 23:59:3149.25+0.18+0.37%49.07
CNC16.12.2017 02:52:3494.36−0.47−0.50%94.83
CNP15.12.2017 23:59:3528.79+0.17+0.59%28.62
COF16.12.2017 01:32:0596.7+0.43+0.45%96.27
COG15.12.2017 23:59:3026.63−0.63−2.31%27.26
COH02.11.2017 07:39:1640.9500%40.95
COL15.12.2017 23:59:35134.52+0.79+0.59%133.73
COO15.12.2017 23:59:45229.35+4.48+1.99%224.87
COP16.12.2017 01:39:5052.2+0.04+0.08%52.16
COST16.12.2017 01:55:16192.62−0.08−0.04%192.7
CPB16.12.2017 02:11:1349.77+0.18+0.36%49.59
CRM16.12.2017 02:15:12105.9+0.41+0.39%105.49
CSRA15.12.2017 23:59:3530.12+0.41+1.38%29.71
CTAS16.12.2017 02:44:45158.99+1.02+0.65%157.97
CTL16.12.2017 01:42:0117.01+0.02+0.12%16.99
CTSH15.12.2017 23:59:4071.99+0.18+0.25%71.81
CTXS16.12.2017 00:15:5187.55+0.52+0.60%87.03
CVS16.12.2017 00:00:1573.05+2.27+3.21%70.78
CXO15.12.2017 23:59:55136.39−0.37−0.27%136.76
DE16.12.2017 02:17:20150.9+0.03+0.02%150.87
Delta Air Lines16.12.2017 02:46:4356.24+0.18+0.32%56.06
DFS15.12.2017 23:59:5574.58+0.91+1.24%73.67
DG15.12.2017 23:59:5890.94+0.13+0.14%90.81
DGX15.12.2017 23:59:5898.98+1.84+1.89%97.14
DHI16.12.2017 00:02:3450.6+0.25+0.50%50.35
DHR15.12.2017 23:59:5893.96+1.06+1.14%92.9
DISCA16.12.2017 01:28:0921.15+0.3+1.44%20.85
DISCK16.12.2017 00:17:5019.76+1.1+5.89%18.66
DLPH15.12.2017 23:59:2350.95−51.19−50.12%102.14
DLR15.12.2017 23:59:58114.47−0.81−0.70%115.28
DLTR16.12.2017 02:07:20106.35+0.06+0.06%106.29
DNB16.12.2017 00:00:00120.37+0.46+0.38%119.91
DOV15.12.2017 23:59:5897.48+1.73+1.81%95.75
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS15.12.2017 23:59:5093.9+0.92+0.99%92.98
DRI16.12.2017 00:00:1588.45+1.47+1.69%86.98
DVA16.12.2017 00:08:1670.56+1.52+2.20%69.04
DVN16.12.2017 00:27:4037.75−0.26−0.68%38.01
DWDP15.12.2017 23:59:3070−0.32−0.46%70.32
DXC15.12.2017 23:59:5895.25+1.03+1.09%94.22
E*TRADE16.12.2017 00:10:1750.07+1.64+3.39%48.43
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA16.12.2017 00:15:51109.17+2.72+2.56%106.45
eBay16.12.2017 00:10:4538.45+0.86+2.29%37.59
ECL15.12.2017 23:59:58135.19+0.82+0.61%134.37
ED15.12.2017 23:59:5888.19+0.59+0.67%87.6
EFX15.12.2017 23:59:50119.57+1.37+1.16%118.2
EIX15.12.2017 23:59:5869.72+0.42+0.61%69.3
EL15.12.2017 23:59:55129.62+1.81+1.42%127.81
EMN16.12.2017 00:06:4590.24−0.79−0.87%91.03
EMR15.12.2017 23:59:3167.24+0.73+1.10%66.51
ENDP15.12.2017 23:59:308+0.19+2.43%7.81
EOG16.12.2017 02:45:0398.75+0.21+0.21%98.54
EQIX16.12.2017 00:00:00457.73−2.59−0.56%460.32
EQT15.12.2017 23:59:5854.71−1.29−2.30%56
ES15.12.2017 23:59:5564.62−0.17−0.26%64.79
ESS15.12.2017 23:59:18249.79+0.78+0.31%249.01
ETN15.12.2017 23:59:5577.28+0.86+1.13%76.42
ETP15.12.2017 23:59:3517.5+0.08+0.46%17.42
EVHC15.12.2017 23:59:4034.29+1.32+4.00%32.97
EW15.12.2017 23:59:45114.22−0.12−0.10%114.34
Exelon16.12.2017 00:02:2340.75−0.08−0.20%40.83
EXPD16.12.2017 00:00:0064.44+0.37+0.58%64.07
EXPE16.12.2017 00:38:16120.9+0.02+0.02%120.88
EXR15.12.2017 23:59:5887.56+0.96+1.11%86.6
Exxon Mobil16.12.2017 00:06:3283.01+0.11+0.13%82.9
Facebook16.12.2017 01:48:33180.1+1.71+0.96%178.39
FAST16.12.2017 01:20:4353.3+0.03+0.06%53.27
FBHS15.12.2017 23:59:5866.42−0.27−0.40%66.69
FCX16.12.2017 02:15:5017.01+0.03+0.18%16.98
FDX16.12.2017 01:14:08240.5+0.48+0.20%240.02
FEES15.12.2017 18:26:270.1607−0.00105−0.65%0.16175
Ferrari15.12.2017 23:59:45104.38−0.65−0.62%105.03
FFIV16.12.2017 00:00:00131.1+0.85+0.65%130.25
First Solar16.12.2017 00:01:3069.07+1.18+1.74%67.89
FIS15.12.2017 23:59:4594.83+1.24+1.32%93.59
FISV16.12.2017 00:59:16132.1+0.19+0.14%131.91
FITB15.12.2017 23:59:3030.02+0.34+1.15%29.68
FLIR16.12.2017 00:00:0047.38+0.23+0.49%47.15
FLR15.12.2017 23:59:5550.44+0.56+1.12%49.88
FLS15.12.2017 23:59:5541.15+0.95+2.36%40.2
FMC15.12.2017 23:59:5092.2+2.34+2.60%89.86
Ford16.12.2017 00:31:2312.57+0.11+0.88%12.46
FOX16.12.2017 00:03:1634.25+0.01+0.03%34.24
FOXA16.12.2017 01:06:1535+0.1+0.29%34.9
FTI15.12.2017 23:59:3127.44−0.17−0.62%27.61
FTR16.12.2017 01:01:338.03−0.01−0.12%8.04
FTV15.12.2017 23:59:5572.07+0.66+0.92%71.41
GD16.12.2017 00:02:22198.84+2.61+1.33%196.23
GDWS15.12.2017 07:51:2876.800%76.8
General Electric 16.12.2017 00:58:5317.8−0.02−0.11%17.82
GGP15.12.2017 23:59:5823.35−0.06−0.26%23.41
GILEAD16.12.2017 01:53:0275.5500%75.55
GIS16.12.2017 02:43:4956.89+0.01+0.02%56.88
GLW16.12.2017 00:15:5532.1+0.28+0.88%31.82
GM16.12.2017 01:18:1240.99+0.04+0.10%40.95
GMKN15.12.2017 18:24:5410 554−89−0.84%10 643
GOOGL16.12.2017 01:38:221 071+1.62+0.15%1 069.38
Google (C) 16.12.2017 02:52:201 063.25−0.66−0.06%1 063.91
GPC15.12.2017 23:59:3591.97+0.52+0.57%91.45
GPN15.12.2017 23:59:50100.85+1.3+1.31%99.55
GPS15.12.2017 23:59:3533.56+0.36+1.08%33.2
GRMN16.12.2017 00:00:3058.36−1.1−1.85%59.46
GS16.12.2017 02:46:29257.9+0.9+0.35%257
GT16.12.2017 00:02:3331.47+0.15+0.48%31.32
GWW15.12.2017 23:59:50229.9+7.25+3.26%222.65
HAL15.12.2017 23:59:5044.61+0.19+0.43%44.42
HAS16.12.2017 01:21:3094.1+0.06+0.06%94.04
HBAN16.12.2017 00:02:2214.59+0.15+1.04%14.44
HBI15.12.2017 23:59:3121.45+0.18+0.85%21.27
HCA15.12.2017 23:59:5088.46+2.32+2.69%86.14
HCN15.12.2017 23:59:5066.93+0.66+1.00%66.27
HCP16.12.2017 00:02:2326.84+0.03+0.11%26.81
HD16.12.2017 01:56:43183.15+0.57+0.31%182.58
HES15.12.2017 23:59:3543.39+0.74+1.74%42.65
HIG15.12.2017 23:59:5855.74+0.52+0.94%55.22
HLT16.12.2017 00:00:0077.1+1.07+1.41%76.03
HOG15.12.2017 23:59:5050.47+0.44+0.88%50.03
HOLX16.12.2017 00:15:5143.54+0.59+1.37%42.95
HON16.12.2017 00:08:47154.25+1.02+0.67%153.23
HP15.12.2017 23:59:5557.69+0.91+1.60%56.78
HPE16.12.2017 01:06:0514.36−0.04−0.28%14.4
HPQ15.12.2017 23:59:5020.93+0.18+0.87%20.75
HRB16.12.2017 01:41:5627.27+0.06+0.22%27.21
HRL15.12.2017 23:59:4536.79+0.16+0.44%36.63
HRS16.12.2017 00:00:15144.09+2.8+1.98%141.29
HSIC16.12.2017 00:21:3070.16+1.46+2.13%68.7
HST15.12.2017 23:59:5020.14+0.35+1.77%19.79
HSY15.12.2017 23:59:58114.15+0.79+0.70%113.36
HUM16.12.2017 00:00:15253.48+2.83+1.13%250.65
HYDR15.12.2017 18:14:330.8163−0.0071−0.86%0.8234
IBM16.12.2017 01:13:57152.7+0.18+0.12%152.52
IBN15.12.2017 22:50:329.48−0.09−0.94%9.57
ICE15.12.2017 23:59:5870.49+0.17+0.24%70.32
IDXX15.12.2017 23:59:50156.6+1.29+0.83%155.31
IFF16.12.2017 00:08:33154.17+2.54+1.68%151.63
ILMN16.12.2017 00:15:51216.56+5.68+2.69%210.88
INCY16.12.2017 00:22:3796.51+0.5+0.52%96.01
INFO15.12.2017 23:59:5845.52+0.64+1.43%44.88
Intel16.12.2017 02:00:2244.65+0.04+0.09%44.61
INTU16.12.2017 00:15:51159.7+3.49+2.23%156.21
IP16.12.2017 00:00:1556.25+1.03+1.87%55.22
IPG16.12.2017 00:06:3220.46+0.27+1.34%20.19
IR15.12.2017 23:59:3586.73+0.71+0.83%86.02
IRAO15.12.2017 18:20:233.614+0.02+0.56%3.594
IRM15.12.2017 23:59:4037.68−0.27−0.71%37.95
ISRG16.12.2017 01:58:53372+2.23+0.60%369.77
IT15.12.2017 23:59:55122.5+2.42+2.02%120.08
ITW15.12.2017 23:59:58165.21+2.58+1.59%162.63
IVZ16.12.2017 00:02:3636.58+0.28+0.77%36.3
J&J16.12.2017 00:03:16142.42+0.73+0.52%141.69
JBHT16.12.2017 00:21:35112.43+1.05+0.94%111.38
JCI16.12.2017 00:12:1737.27−0.16−0.43%37.43
JD16.12.2017 02:06:3840.3+0.07+0.17%40.23
JEC15.12.2017 23:59:5866.19+0.02+0.03%66.17
JNPR16.12.2017 00:24:1728.46−0.34−1.18%28.8
JPM16.12.2017 01:04:55106.3+0.24+0.23%106.06
JWN16.12.2017 00:00:0045.48+0.51+1.13%44.97
K16.12.2017 02:34:4465+0.01+0.02%64.99
KEP15.12.2017 23:53:5317.91−0.16−0.89%18.07
KEY15.12.2017 23:57:4119.77+0.25+1.28%19.52
KHC16.12.2017 00:01:2679.34+0.37+0.47%78.97
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM15.12.2017 23:58:1618.46+0.1+0.54%18.36
KLAC16.12.2017 00:15:51105.67+1.25+1.20%104.42
KMB15.12.2017 23:59:55118.51+1.22+1.04%117.29
KMI16.12.2017 00:02:2317.93+0.09+0.50%17.84
KMLC0115.12.2017 07:51:299900%99
KMX16.12.2017 01:04:5567.86+0.13+0.19%67.73
KO16.12.2017 00:00:0046.18+0.14+0.30%46.04
KORS15.12.2017 23:59:5561.65+0.24+0.39%61.41
KR15.12.2017 23:59:3026.43+0.53+2.05%25.9
KSU16.12.2017 00:27:17110.9+0.98+0.89%109.92
KTF15.12.2017 07:51:2810.0800%10.08
L16.12.2017 00:02:3349.76+0.31+0.63%49.45
LB16.12.2017 00:29:3958.11−0.45−0.77%58.56
LEG15.12.2017 23:59:3146.77+0.79+1.72%45.98
LEN15.12.2017 23:59:5861.41+0.26+0.43%61.15
LH15.12.2017 23:59:55159.04+3.17+2.03%155.87
LKQ16.12.2017 00:14:1739.55+0.23+0.58%39.32
LLL15.12.2017 23:59:58195.04+2.57+1.34%192.47
LLY16.12.2017 00:00:1586.55+0.04+0.05%86.51
LM15.12.2017 23:59:3540.9+0.88+2.20%40.02
LMT16.12.2017 02:54:10322.6−0.19−0.06%322.79
LNT15.12.2017 23:59:5844.43+0.47+1.07%43.96
LOW16.12.2017 00:18:1786.69+1.11+1.30%85.58
LPL15.12.2017 23:55:0113.85+0.24+1.76%13.61
LRCX16.12.2017 02:47:49187.34+0.87+0.47%186.47
LUK16.12.2017 00:02:2325.66+0.2+0.79%25.46
LUV15.12.2017 23:59:4064.69+0.85+1.33%63.84
LVLT02.11.2017 07:39:1755.1700%55.17
LYB15.12.2017 23:59:30106.01+0.56+0.53%105.45
M16.12.2017 00:50:3924.62+0.03+0.12%24.59
MA16.12.2017 01:57:16153.5+0.15+0.10%153.35
MAA15.12.2017 23:59:09103.08+0.63+0.61%102.45
MAC15.12.2017 23:59:4565.47−1.1−1.65%66.57
MAGN15.12.2017 18:36:2544.535−0.145−0.32%44.68
MAR16.12.2017 02:47:48130.99+1.19+0.92%129.8
MAS15.12.2017 23:59:4542.31+0.46+1.10%41.85
MAT16.12.2017 00:03:5415.48−0.76−4.68%16.24
MBT15.12.2017 23:55:059.47+0.14+1.50%9.33
Mc'DONALDS15.12.2017 23:59:58174.06+0.9+0.52%173.16
MCHP16.12.2017 00:17:2286.8+1.33+1.56%85.47
MCK16.12.2017 00:02:30162.55+5.39+3.43%157.16
MCO15.12.2017 23:59:58150.56+1.07+0.72%149.49
MDLZ15.12.2017 23:59:3543.38+0.6+1.40%42.78
MDT15.12.2017 23:59:5883.51+1.66+2.03%81.85
MetLife16.12.2017 00:34:3851.45+0.06+0.12%51.39
MFGP15.12.2017 23:59:3133.39+0.08+0.24%33.31
MGNT15.12.2017 18:36:436 416−34−0.53%6 450
MHK15.12.2017 23:59:58274.65+1+0.37%273.65
Micron16.12.2017 02:52:3442.58+0.2+0.47%42.38
Microsoft16.12.2017 02:43:5486.93+0.1+0.12%86.83
MJN19.06.2017 10:00:2489.9900%89.99
MKC15.12.2017 23:59:35101.43+1.19+1.19%100.24
MLCO15.12.2017 23:59:5827.07+0.52+1.96%26.55
MLM16.12.2017 00:00:15204.41+2.14+1.06%202.27
MMC15.12.2017 23:59:4583.09+0.07+0.08%83.02
MMM15.12.2017 23:59:58237.99−0.1−0.04%238.09
MNK15.12.2017 23:59:3123.35+0.24+1.04%23.11
MNST16.12.2017 00:21:3064.01+0.89+1.41%63.12
MO16.12.2017 02:32:2971.85+0.18+0.25%71.67
MOMO16.12.2017 00:06:5325.07+0.18+0.72%24.89
MON16.12.2017 00:00:15117.33−0.56−0.48%117.89
Morgan Stanley16.12.2017 01:48:4253.2+0.15+0.28%53.05
MOS16.12.2017 00:02:3624.93+0.03+0.12%24.9
MPC15.12.2017 23:59:5565.74+1.09+1.69%64.65
MPEL07.04.2017 07:40:5718.9700%18.97
MRK16.12.2017 02:54:3856.1−0.13−0.23%56.23
MRO16.12.2017 00:02:2315.02−0.11−0.73%15.13
MSI15.12.2017 23:59:5893.16+1.06+1.15%92.1
MTB15.12.2017 23:59:40170.89+1.84+1.09%169.05
MTD15.12.2017 23:59:58639.58+9.49+1.51%630.09
MTS062015.12.2017 07:51:28113.900%113.9
MTSS15.12.2017 18:29:49266+8.75+3.40%257.25
MUR16.12.2017 00:02:2327.96−0.49−1.72%28.45
MYL16.12.2017 01:12:4540.62+0.11+0.27%40.51
NAVI16.12.2017 00:14:3613.15+0.52+4.12%12.63
NBL16.12.2017 00:06:3225.67−0.78−2.95%26.45
NDAQ15.12.2017 23:59:4077.48+0.03+0.04%77.45
NEE15.12.2017 23:59:50158.43+0.43+0.27%158
Netflix16.12.2017 02:28:07190.04−0.05−0.03%190.09
NEWMONT MINING 15.12.2017 23:59:5035.86−0.07−0.19%35.93
NFX16.12.2017 00:23:1727.82−0.81−2.83%28.63
NKE16.12.2017 00:20:1764.84+0.29+0.45%64.55
NLMK15.12.2017 18:39:59142.22−0.84−0.59%143.06
NLSN15.12.2017 23:59:4037.19+0.58+1.58%36.61
NOC15.12.2017 23:59:30310.53+3.62+1.18%306.91
NOK15.12.2017 22:12:524.6−0.02−0.43%4.62
NOV15.12.2017 23:59:0933.05+0.61+1.88%32.44
NRG Energy16.12.2017 00:06:3327.52−0.16−0.58%27.68
NSC15.12.2017 23:59:58141.12+0.17+0.12%140.95
NTAP16.12.2017 02:25:1257.3+0.03+0.05%57.27
NTRS15.12.2017 23:59:2397.84+1.24+1.28%96.6
NUE15.12.2017 23:59:5060.09+0.57+0.96%59.52
NVDA16.12.2017 02:52:34191.94+0.35+0.18%191.59
NVTK15.12.2017 18:37:46691.9+3.5+0.51%688.4
NVTK022115.12.2017 07:51:2811000%110
NWL16.12.2017 00:11:5230.59+0.11+0.36%30.48
NWS15.12.2017 23:58:4316.35−0.1−0.61%16.45
NWSA16.12.2017 00:02:2216.05−0.17−1.05%16.22
O15.12.2017 23:59:5857.4+0.42+0.74%56.98
OI16.12.2017 00:02:3622.31−0.08−0.36%22.39
OKE15.12.2017 23:59:1852.15−0.59−1.12%52.74
OMC15.12.2017 23:59:5874.4+1.29+1.76%73.11
OPTI15.12.2017 07:51:2898000%980
ORCL16.12.2017 00:35:4748.31−1.9−3.78%50.21
ORLY16.12.2017 00:21:30240.2−1.24−0.51%241.44
OXY16.12.2017 00:02:3370.72+0.17+0.24%70.55
P & G16.12.2017 01:26:1592.49+0.61+0.66%91.88
PANW15.12.2017 23:59:58147.19+1.72+1.18%145.47
PayPal16.12.2017 02:47:4875.79+0.21+0.28%75.58
PBCT16.12.2017 00:02:3318.82+0.32+1.73%18.5
PBI16.12.2017 00:03:5310.9+0.08+0.74%10.82
PCAR16.12.2017 00:21:3069.16−0.07−0.10%69.23
PCG15.12.2017 23:59:4053.05+0.32+0.61%52.73
PCLN16.12.2017 00:19:211 760−0.69−0.04%1 760.69
PDCO15.12.2017 23:59:5836.5+1.39+3.96%35.11
PEG15.12.2017 23:59:5852.29+0.29+0.56%52
PEP16.12.2017 00:00:00119.19+1.18+1.00%118.01
PFG15.12.2017 23:59:5870.37+0.48+0.69%69.89
Pfizer16.12.2017 00:55:3337.24+0.04+0.11%37.2
PGR15.12.2017 23:59:3155.45+0.3+0.54%55.15
PH15.12.2017 23:59:55194.18+2.49+1.30%191.69
Philip Morris16.12.2017 00:04:51109.64+1.97+1.83%107.67
PHM15.12.2017 23:59:5533.43+0.38+1.15%33.05
PKI15.12.2017 23:59:5872.15+1.26+1.78%70.89
PLD15.12.2017 23:59:5565.99+0.08+0.12%65.91
PNC15.12.2017 23:59:58144.92+1.91+1.34%143.01
PPG15.12.2017 23:59:55115.08+1.27+1.12%113.81
PPL15.12.2017 23:59:3133.85+0.03+0.09%33.82
PRU16.12.2017 00:00:00115.71+1.23+1.07%114.48
PSA15.12.2017 23:59:58211.54+0.46+0.22%211.08
PSX15.12.2017 23:59:3199.91+0.33+0.33%99.58
PTR15.12.2017 23:57:3768.32−0.78−1.13%69.1
PVH15.12.2017 23:59:58134.05+2.33+1.77%131.72
PWR15.12.2017 23:59:5837.72+0.28+0.75%37.44
PX15.12.2017 23:59:58149.58+0.44+0.30%149.14
PXD15.12.2017 23:59:58155.83−0.74−0.47%156.57
QRVO16.12.2017 00:00:0065.57+0.33+0.51%65.24
QUALCOMM16.12.2017 00:55:3164.85+0.05+0.08%64.8
R15.12.2017 23:59:3581.54+0.44+0.54%81.1
RAI02.08.2017 10:00:0265.400%65.4
RCL15.12.2017 23:59:58125.08+3.41+2.80%121.67
RDY15.12.2017 23:56:3137.18+0.61+1.67%36.57
RE15.12.2017 23:59:58222.11+4.34+1.99%217.77
REG15.12.2017 23:59:1370.01+0.81+1.17%69.2
REGN16.12.2017 00:06:20389+5.82+1.52%383.18
RF16.12.2017 00:02:3617.13+0.22+1.30%16.91
RHI15.12.2017 23:59:5855.29+1.06+1.95%54.23
RHT15.12.2017 23:59:30128.8+2.67+2.12%126.13
RIG16.12.2017 00:28:169.4−0.11−1.16%9.51
RJF15.12.2017 23:59:5588.22+1.56+1.80%86.66
RL15.12.2017 23:59:5096.09−0.76−0.78%96.85
ROK15.12.2017 23:59:58190.89+1.45+0.77%189.44
ROP15.12.2017 23:59:58252.6+0.18+0.07%252.42
ROST16.12.2017 00:00:0075.96+0.43+0.57%75.53
RRC16.12.2017 00:00:2915.64−0.35−2.19%15.99
RSG15.12.2017 23:59:5066.1+1.24+1.91%64.86
RSHB102315.12.2017 07:51:29113.600%113.6
RSTI15.12.2017 16:48:270.8694+0.0028+0.32%0.8666
RTKM15.12.2017 17:27:5063.89−0.32−0.50%64.21
RTN16.12.2017 01:48:50191.5+0.12+0.06%191.38
SBER15.12.2017 18:39:49227.08−1.92−0.84%229
SBERP15.12.2017 18:38:21190.38−3.28−1.69%193.66
SCG15.12.2017 23:59:5844.38+1.6+3.74%42.78
SCHW16.12.2017 02:13:0951.75+0.49+0.96%51.26
SEE15.12.2017 23:59:1448.68+0.63+1.31%48.05
SHW16.12.2017 00:00:15403.91+3.57+0.89%400.34
SIG16.12.2017 01:18:3354.1+0.37+0.69%53.73
SJM15.12.2017 23:58:43119.44+0.92+0.78%118.52
SKM15.12.2017 23:57:1428.19+0.23+0.82%27.96
SLB16.12.2017 02:26:2962.09+0.05+0.08%62.04
SLG15.12.2017 23:59:40103.22+0.09+0.09%103.13
SNA15.12.2017 23:59:35168.19+2.69+1.63%165.5
SNGS15.12.2017 18:39:5428.885−0.32−1.10%29.205
SNGSP15.12.2017 18:34:4629.445+0.155+0.53%29.29
SNI15.12.2017 23:59:5883.21+1.76+2.16%81.45
SNPS16.12.2017 00:11:1788.09+0.1+0.11%87.99
SO16.12.2017 01:55:4951.3+0.02+0.04%51.28
SOHU16.12.2017 00:00:2544.8+0.29+0.65%44.51
SPB15.12.2017 07:51:2823800%238
SPG15.12.2017 23:59:45167.75+2.11+1.27%165.64
SPGI15.12.2017 23:59:50169.01+1.43+0.85%167.58
SPLS13.10.2017 07:37:2910.2500%10.25
SQ16.12.2017 02:33:0337.0300%37.03
SRCL16.12.2017 02:54:1966.5−0.38−0.57%66.88
SRE15.12.2017 23:59:55116.47+0.69+0.60%115.78
Starbucks16.12.2017 02:53:4258.34+0.09+0.15%58.25
STT15.12.2017 23:59:3198.52+0.55+0.56%97.97
STX16.12.2017 01:14:2542.05+0.01+0.02%42.04
STZ15.12.2017 23:59:58224.45+1.76+0.79%222.69
SWK15.12.2017 23:59:55165.7+0.81+0.49%164.89
SWKS16.12.2017 02:25:2494.63+0.01+0.01%94.62
SWN15.12.2017 23:59:315.12−0.16−3.03%5.28
SYF16.12.2017 01:59:1937.46+0.28+0.75%37.18
SYK15.12.2017 23:59:55154.24+2.94+1.94%151.3
SYMC16.12.2017 00:02:3628.98+0.23+0.80%28.75
SYY15.12.2017 23:59:5560.94+0.04+0.07%60.9
TAP15.12.2017 23:59:5880.05+0.67+0.84%79.38
TDC15.12.2017 23:59:4538.56−0.16−0.41%38.72
TDG16.12.2017 00:00:15276.44+1.77+0.64%274.67
TEL15.12.2017 23:59:5096.23+0.71+0.74%95.52
TEST_AAPL15.12.2017 07:51:2814500%145
TGNA15.12.2017 23:59:3113.62+0.23+1.72%13.39
TGT16.12.2017 00:05:1762.54+0.6+0.97%61.94
Tiffany16.12.2017 00:15:17101.5+2.16+2.17%99.34
TJX15.12.2017 23:59:5074.16+0.76+1.04%73.4
TMK16.12.2017 00:00:0089.63+0.77+0.87%88.86
TMO16.12.2017 00:37:16192.25−0.08−0.04%192.33
TPR15.12.2017 23:59:3542.79−0.04−0.09%42.83
TRIP15.12.2017 23:59:5835.02+0.53+1.54%34.49
TRNFP15.12.2017 18:29:45179 700−350−0.19%180 050
TROW16.12.2017 00:00:00102.52+0.92+0.91%101.6
TRV16.12.2017 00:00:15134.88+2.29+1.73%132.59
TSCO16.12.2017 00:32:2668.29+1.5+2.25%66.79
TSLA16.12.2017 02:22:32343.4−0.17−0.05%343.57
TSN16.12.2017 00:00:0081.29+0.58+0.72%80.71
TSO28.08.2017 07:38:3998.3400%98.34
TSS16.12.2017 00:00:0077.82+1.19+1.55%76.63
TTM15.12.2017 23:59:3131.35−0.02−0.06%31.37
TWTR16.12.2017 02:26:3922.3+0.09+0.41%22.21
TWX16.12.2017 00:00:0090.27+0.57+0.64%89.7
TXN16.12.2017 00:48:29101.25+0.04+0.04%101.21
TXT15.12.2017 23:59:5555.22+0.85+1.56%54.37
UA16.12.2017 00:06:2513.62+1.16+9.31%12.46
UAA16.12.2017 00:49:5815.15−0.02−0.13%15.17
UAL15.12.2017 23:59:5063.75+0.7+1.11%63.05
UDR15.12.2017 23:59:4539.36+0.24+0.61%39.12
UHS15.12.2017 23:59:58113.44+0.53+0.47%112.91
ULTA16.12.2017 00:40:16218.37+0.07+0.03%218.3
UNH16.12.2017 01:58:01221.8−0.06−0.03%221.86
UNM15.12.2017 23:59:5054.04−0.23−0.42%54.27
UNP16.12.2017 02:52:20131.1+0.51+0.39%130.59
UPS16.12.2017 01:09:19118.07+0.06+0.05%118.01
URBN16.12.2017 00:00:1532.79+0.47+1.45%32.32
URI16.12.2017 00:00:00164.28+3.12+1.94%161.16
URKA15.12.2017 16:15:11125.05−1.5−1.19%126.55
USB16.12.2017 00:02:3654.5+0.34+0.63%54.16
UTX16.12.2017 02:40:59126.17+0.03+0.02%126.14
Valero Energy16.12.2017 01:16:5288.45+0.24+0.27%88.21
VAR15.12.2017 23:59:58111.87+2.11+1.92%109.76
VEON15.12.2017 23:50:013.85−0.06−1.53%3.91
Verizon16.12.2017 02:52:3452.7+0.06+0.11%52.64
VFC15.12.2017 23:59:5074.4+1.04+1.42%73.36
VIAB16.12.2017 00:20:1730.2+0.47+1.58%29.73
VIPS15.12.2017 23:48:438.44+0.08+0.96%8.36
Visa16.12.2017 02:52:34113.75−0.02−0.02%113.77
VMC15.12.2017 23:59:58120.77+0.55+0.46%120.22
VNO15.12.2017 23:59:5077.83+0.36+0.46%77.47
VRSK16.12.2017 00:15:5195.11+0.38+0.40%94.73
VRSN16.12.2017 00:13:17115+0.86+0.75%114.14
VRTX16.12.2017 00:15:33146+3.5+2.46%142.5
VTB102015.12.2017 07:51:28109.200%109.2
VTBR15.12.2017 17:11:560.05005−0.00027−0.54%0.05032
VTR15.12.2017 23:59:5064.25+0.79+1.24%63.46
Wal-Mart16.12.2017 02:34:2297−0.09−0.09%97.09
Walt Disney16.12.2017 00:26:18111.3+0.68+0.61%110.62
WAT16.12.2017 00:00:00196.57+2.6+1.34%193.97
WB16.12.2017 02:26:07103.06+0.19+0.18%102.87
WBA16.12.2017 00:24:1772.12+1.74+2.47%70.38
WBMD11.12.2017 07:48:4666.4800%66.48
WDC16.12.2017 01:06:1281.76−0.89−1.08%82.65
WEC15.12.2017 23:59:4568.17+0.46+0.68%67.71
WFC16.12.2017 00:41:1659.98+0.76+1.28%59.22
WFM06.10.2017 08:02:0842.0500%42.05
WHR16.12.2017 00:00:15164.5+0.55+0.34%163.95
WLTW16.12.2017 00:02:38156+2.49+1.62%153.51
WM15.12.2017 23:59:5885.86+1.19+1.41%84.67
WMB15.12.2017 23:59:3129.72+0.04+0.13%29.68
WRK15.12.2017 23:59:5863.1+0.54+0.86%62.56
WU15.12.2017 23:59:4019.47+0.12+0.62%19.35
WY15.12.2017 23:59:4535.84+0.18+0.50%35.66
WYN15.12.2017 23:59:50112.61+1.82+1.64%110.79
WYNN16.12.2017 01:14:32166.28+0.27+0.16%166.01
XEC15.12.2017 23:59:58112.28−0.79−0.70%113.07
XEL15.12.2017 23:59:3150.78+0.39+0.77%50.39
XL15.12.2017 23:58:1036.23+1.11+3.16%35.12
XLNX16.12.2017 02:01:2968.4+0.42+0.62%67.98
XRAY16.12.2017 00:13:5366.5+0.85+1.29%65.65
XRX16.12.2017 00:02:3329.65+0.35+1.19%29.3
XYL15.12.2017 23:59:5567.57+0.87+1.30%66.7
Yahoo20.06.2017 07:51:2852.800%52.8
YUM15.12.2017 23:59:4582.29+0.25+0.30%82.04
YY16.12.2017 00:00:00108.54+0.24+0.22%108.3
ZBH15.12.2017 23:59:45115.23+2.41+2.14%112.82
ZION15.12.2017 23:59:5550+0.77+1.56%49.23
ZTS15.12.2017 23:59:5071.96+0.19+0.26%71.77
ТикерВремяЦенаПред закр