Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A08:47:3870.0200%70.02
AABA08:49:2163.75−0.17−0.27%63.92
AAL08:48:1732.81−0.03−0.09%32.84
AAP08:47:39162.44+0.02+0.01%162.42
ABBN01.11.2018 08:47:4820000%200
AbbVie02:04:0885.4−0.11−0.13%85.51
ABT08:47:3969.8100%69.81
ACH08:48:178.7500%8.75
ACN08:47:07147.86−0.05−0.03%147.91
ADBE08:47:39241.06−0.92−0.38%241.98
ADI08:47:3986.95−0.04−0.05%86.99
ADM08:47:3943.300%43.3
ADP08:47:40132.74−0.02−0.02%132.76
ADS08:47:40168.7600%168.76
ADSK08:47:40135.2−0.1−0.07%135.3
AEE08:49:2366.6600%66.66
AES08:47:4015.6+0.09+0.58%15.51
AET19.12.2018 08:52:02207.7500%207.75
AFL08:47:4046.800%46.8
AGN00:00:00152.87+0.17+0.11%152.7
AIG08:47:0843.1200%43.12
AIV08:47:4046.2400%46.24
AIZ08:47:4194.400%94.4
AJG08:49:2373.7300%73.73
AKAM08:47:4163.82+0.01+0.02%63.81
AKZM08:47:051 92400%1 924
ALB08:49:2373.9−0.02−0.03%73.92
Alcoa Inc08:47:3928.59−0.39−1.35%28.98
ALEB0115.01.2018 07:47:599900%99
ALFA08:50:3945.1900%45.19
ALFA042108:49:57161.500%161.5
ALFAperp022208:50:258800%88
ALGN08:49:23206−0.81−0.39%206.81
Alibaba08:47:03154.6−0.25−0.16%154.85
ALK08:49:2464.89+0.01+0.02%64.88
ALL08:47:4184.5400%84.54
ALLE08:48:278100%81
ALXN08:47:41111.68−0.01−0.01%111.69
AMAT08:47:4133.71+0.08+0.24%33.63
AMD08:49:2419.7200%19.72
AME08:47:0870.2700%70.27
AMG08:47:41107.1400%107.14
AMGN08:47:08198.89+0.08+0.04%198.81
AMP08:47:42118.2600%118.26
AMT08:47:42163.6900%163.69
AMTC11.05.2018 08:49:16100%1
AMZN08:46:561 680.75−1.87−0.11%1 682.62
AN08:47:4237.700%37.7
ANDV03.10.2018 08:47:49157.100%157.1
ANSS08:49:24157.1300%157.13
ANTM08:48:27261.91−0.010%261.92
AON08:47:42151.0100%151.01
APA08:47:0831.2100%31.21
APC08:47:0846.800%46.8
APD08:47:42154.6200%154.62
APH08:47:4281.3300%81.33
Apple02:12:46154.64+1.59+1.04%153.05
APTV08:49:4370.5+0.15+0.21%70.35
APY08:49:5932.1200%32.12
ARE08:49:24121.8900%121.89
ARNC08:47:4520.100%20.1
AT&T08:46:5830.6+0.05+0.16%30.55
ATVI08:47:4347.1−0.02−0.04%47.12
AVB08:47:43182.1900%182.19
AVGO08:49:56251.6800%251.68
AVP08:46:561.900%1.9
AVY08:47:4393.3+0.01+0.01%93.29
AXP08:47:0899.47+0.08+0.08%99.39
AYI08:49:24117.2900%117.29
AZO08:47:43832.9600%832.96
BAB08:50:2329.4400%29.44
Bank of America08:46:5628.48+0.05+0.18%28.43
BAST08:47:066 00000%6 000
BAX08:47:4368.2600%68.26
BBBY08:47:4314.8800%14.88
BBT08:47:4447.5700%47.57
BBY08:47:4456.3−0.03−0.05%56.33
BCR09.02.2018 08:09:53332.4200%332.42
BDX08:47:44231.27−0.010%231.28
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN08:47:4430.9900%30.99
BEST_dvpN/AN/AN/AN/AN/A
BF B08:47:4645.3600%45.36
BHF08:49:2435.04+0.01+0.03%35.03
BHGE08:49:2123.1500%23.15
BHI11.07.2017 07:36:5456.3100%56.31
BIDU08:47:04169.44−0.22−0.13%169.66
BIIB08:47:09331.3−0.58−0.17%331.88
BK08:47:4450.400%50.4
BKNG08:49:481 680.56+0.73+0.04%1 679.83
BLK08:47:09413.4400%413.44
BLL08:47:4448.4300%48.43
BMY08:47:0949.1300%49.13
BOEING08:46:56351.97−0.04−0.01%352.01
BRK B08:47:46198.41+0.08+0.04%198.33
BSX08:47:0936.6100%36.61
BTI08:49:3932.1100%32.11
BUD08:49:4570.47−0.02−0.03%70.49
BWA08:47:4539.6200%39.62
BXP08:47:45119.8200%119.82
C08:47:0962.26+0.08+0.13%62.18
CA08:47:4544.4400%44.44
CAG08:47:4521.1700%21.17
CAH08:47:4548.41−0.01−0.02%48.42
Caterpillar08:46:56131.64+0.01+0.01%131.63
CB08:48:55132.9600%132.96
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE17.12.2018 08:53:49107.3500%107.35
CBPO08:49:4079.9500%79.95
CBRE08:49:5542.9700%42.97
CBS08:46:5647.8−0.01−0.02%47.81
CCI08:47:53107.3200%107.32
CCL08:47:5352.7300%52.73
CEA08:50:1828.8600%28.86
CELG08:47:0987.74+0.44+0.50%87.3
CERN08:47:5453.62−0.01−0.02%53.63
CF08:47:5442.5800%42.58
CFG08:48:5533.95+0.01+0.03%33.94
CHA08:50:1852.6200%52.62
CHD08:47:5467.35−0.01−0.01%67.36
Chesapeake08:46:582.8500%2.85
Chevron08:46:58111.31−0.07−0.06%111.38
CHL08:47:0651.4200%51.42
CHRW08:47:1085−0.01−0.01%85.01
CHTR08:49:25293.78+0.08+0.03%293.7
CI08:50:43196.7−0.06−0.03%196.76
CINF08:47:5477.93−0.01−0.01%77.94
Cisco00:48:5044.04+0.09+0.20%43.95
CL08:47:5462.1200%62.12
CLF08:48:278.700%8.7
CLX08:47:54151.9−0.01−0.01%151.91
CMA08:47:5477.69−0.45−0.58%78.14
CMCSA08:47:5535.88−0.01−0.03%35.89
CME00:00:00182.29+0.34+0.19%181.95
CMG08:47:55514−0.6−0.12%514.6
CMI08:47:10141.3700%141.37
CMS08:47:5550.5400%50.54
CNC08:49:25126.43−0.01−0.01%126.44
CNP08:47:5529.5100%29.51
COF08:47:5583.63+0.02+0.02%83.61
COG08:47:5525.0300%25.03
COH02.11.2017 07:39:1640.9500%40.95
COL19.12.2018 08:51:31142.400%142.4
COO08:49:25272.2600%272.26
COP08:47:1065.6500%65.65
COST08:47:55210.15−0.03−0.01%210.18
COTY08:49:257.2200%7.22
CPB08:47:5635.2700%35.27
CPRI08:50:4340.34−0.08−0.20%40.42
CQQQ08:50:2342.2900%42.29
CRM08:47:56149.02+0.51+0.34%148.51
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS08:47:10178.24−0.01−0.01%178.25
CTL08:47:5616.05+0.06+0.38%15.99
CTSH08:47:5665.77−0.01−0.02%65.78
CTXS08:47:56107.03−0.03−0.03%107.06
CVS08:47:5663.75−0.16−0.25%63.91
CWB08:50:3848.8100%48.81
CXO08:47:10123.62+0.03+0.02%123.59
D08:50:4468.9600%68.96
DBO08:50:399.6600%9.66
DE08:47:10157.35−0.04−0.03%157.39
Delta Air Lines08:46:5647.47+0.01+0.02%47.46
DFS08:47:5764.5+0.15+0.23%64.35
DG08:47:11112.200%112.2
DGS08:50:2244.400%44.4
DGX08:47:5784.2500%84.25
DHI08:47:5738+0.16+0.42%37.84
DHR08:47:11104.47+0.01+0.01%104.46
DISCA08:47:5727.1−0.01−0.04%27.11
DISCK08:47:5725.42+0.23+0.91%25.19
DLPH08:49:4415.8−0.02−0.13%15.82
DLR08:49:25106.9300%106.93
DLTR08:47:1193.8400%93.84
DME022308:50:269000%90
DNB08:47:11143.85−0.09−0.06%143.94
DOV08:47:1177.7600%77.76
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI08:47:57106.7700%106.77
DTE08:47:58111.8500%111.85
DUST08:50:0124.42−0.04−0.16%24.46
DVA08:47:5857.72+0.46+0.80%57.26
DVN08:47:1125.8900%25.89
DWDP08:49:3955.4100%55.41
DXC08:49:2561.3200%61.32
E*TRADE00:00:0049.34+1.55+3.24%47.79
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA08:47:5889.900%89.9
eBay08:46:5930.29+0.01+0.03%30.28
ECL08:47:58150.2500%150.25
ED08:49:2676.37+0.01+0.01%76.36
EEM08:49:4741.12−0.05−0.12%41.17
EFA08:49:4761.19−0.05−0.08%61.24
EFX08:47:1298.4100%98.41
EIX08:47:5854.3+0.14+0.26%54.16
EL08:47:58125.1300%125.13
EMN08:47:5976.7700%76.77
EMR08:47:1261.3700%61.37
ENDP08:47:599.66+0.01+0.10%9.65
EOG08:47:1298.7700%98.77
EQIX08:47:59381.07+0.04+0.01%381.03
EQT08:47:5920.75+0.26+1.27%20.49
ES08:47:5966.6500%66.65
ESRX08:47:5988.2500%88.25
ESS08:47:59256.6100%256.61
ET08:50:2914.62+0.02+0.14%14.6
ETN08:47:1270.0900%70.09
ETP08:49:4321.800%21.8
ETR08:48:0084.3300%84.33
ETRN08:50:3821.1800%21.18
EUFN08:50:2217.9800%17.98
EUO08:50:4224.5600%24.56
EVHC13.11.2018 08:48:054600%46
EVRZ032308:50:2698.2500%98.25
EW08:48:00156.65+0.01+0.01%156.64
EWZ08:49:5142.66+0.02+0.05%42.64
Exelon08:46:5845.800%45.8
EXPD08:47:1267−0.01−0.01%67.01
EXPE08:48:00115.98−0.03−0.03%116.01
EXR08:48:0091.98−0.01−0.01%91.99
Exxon Mobil08:46:5871.65+0.01+0.01%71.64
Facebook02:25:01147.34−1.58−1.06%148.92
FAST08:47:1754.1−0.02−0.04%54.12
FAZ08:50:0111.19−0.03−0.27%11.22
FBHS08:49:2641.5+0.06+0.14%41.44
FCX08:47:1711.89−0.01−0.08%11.9
FDX08:47:18171.3500%171.35
FE08:48:0037.3700%37.37
FEES16.01.2019 08:51:220.170900%0.1709
Ferrari08:47:05113.1200%113.12
FFIV08:48:28161.8600%161.86
First Solar08:46:5747.2900%47.29
FIS08:48:28103.67+0.01+0.01%103.66
FISV08:48:2872.66+0.05+0.07%72.61
FITB08:48:5526.28+0.02+0.08%26.26
FL08:49:2656.4−0.01−0.02%56.41
FLIR08:48:5644.100%44.1
FLOT08:50:3350.5800%50.58
FLR08:47:1836.4400%36.44
FLS08:47:1841.5200%41.52
FMC08:48:2879.1400%79.14
Ford08:46:578.32+0.04+0.48%8.28
FOX08:48:2848.08+0.02+0.04%48.06
FOXA08:48:2848.42+0.06+0.12%48.36
FTI08:49:2622.98−0.05−0.22%23.03
FTR08:49:262.64+0.01+0.38%2.63
FTV08:49:2670.0100%70.01
FXI08:49:5140.8−0.05−0.12%40.85
FXU08:50:4126.7800%26.78
GAZP032208:50:27105.500%105.5
GAZP041908:49:56103.0800%103.08
GAZP083708:49:4110000%100
GAZP112408:50:2588.0600%88.06
GD08:47:18163.6−0.04−0.02%163.64
GDWS08:47:2782.300%82.3
GDX08:49:5020.61+0.01+0.05%20.6
General Electric 08:46:568.96−0.01−0.11%8.97
GGP01.10.2018 08:48:1921.400%21.4
GILEAD01:57:5167.62+0.03+0.04%67.59
GIS08:48:2942.27+0.01+0.02%42.26
GLD08:49:49122.27+0.03+0.02%122.24
GLW08:48:1730.0700%30.07
GM08:47:1837.75+0.07+0.19%37.68
GMKN08:46:5610 82300%10 823
GMKN102208:49:57105.500%105.5
GOOGL08:46:591 088.42−1.03−0.09%1 089.45
Google (C) 08:46:591 078.76−1.46−0.14%1 080.22
GPB111908:49:5610200%102
GPC08:48:5696.0400%96.04
GPN08:49:27112.8900%112.89
GPS08:48:2924.9100%24.91
GRMN08:48:1866.68+0.01+0.01%66.67
GS08:49:27196.1−1−0.51%197.1
GSH08:50:1820.1600%20.16
GT08:48:2919.49−0.04−0.20%19.53
GTX08:50:2514.3−0.03−0.21%14.33
GWW08:47:32288.66−0.11−0.04%288.77
HAL08:47:3230.3600%30.36
HAS08:48:1887.12+0.07+0.08%87.05
HBAN08:49:2713.26−0.01−0.08%13.27
HBI08:48:5613.8200%13.82
HCA08:48:29132.300%132.3
HCN28.02.2018 07:55:2752.2400%52.24
HCP08:48:2929.6900%29.69
HD08:47:18176.97−0.01−0.01%176.98
HES08:47:1951.2800%51.28
HIG08:48:5645.3200%45.32
HLT08:49:2772.04−0.01−0.01%72.05
HNP08:50:1825.5800%25.58
HOG08:48:1837.0700%37.07
HOLX08:49:2742.96−0.01−0.02%42.97
HON08:47:19138.0200%138.02
HP08:48:5652.8800%52.88
HPE08:48:1814.25−0.06−0.42%14.31
HPQ08:48:1821.0600%21.06
HRB08:48:2925.0100%25.01
HRL08:48:1842.8400%42.84
HRS08:48:19136.5500%136.55
HSIC08:48:5679.96−0.02−0.03%79.98
HST08:48:3017.4700%17.47
HSY08:47:19106.7100%106.71
HTHT08:50:1732.67+0.01+0.03%32.66
HUM08:48:30293.2600%293.26
HYDR08:46:560.672400%0.6724
HYG08:49:4984.04−0.01−0.01%84.05
IAU08:50:3312.39+0.01+0.08%12.38
IBM00:52:45121.61+0.03+0.02%121.58
IBN08:47:0610.56−0.01−0.09%10.57
ICE08:48:5774.5200%74.52
IDXX08:49:27197.21−0.03−0.02%197.24
IEO08:50:3357.7500%57.75
IFF08:48:57134.3−0.06−0.04%134.36
IGF08:50:3341.16+0.04+0.10%41.12
IGV08:50:34183.9500%183.95
IHF08:50:34174.3700%174.37
IHI08:50:34205.8100%205.81
ILMN08:48:30305−0.63−0.21%305.63
INCY08:49:2876.59+0.03+0.04%76.56
INFO08:49:2851.11−0.03−0.06%51.14
Intel02:02:5648.13−0.47−0.97%48.6
INTU08:48:30209.96−0.03−0.01%209.99
IP08:48:3044.4100%44.41
IPG08:48:5722.200%22.2
IR08:48:5793.7600%93.76
IRAO15.01.2019 08:45:184.15700%4.157
IRM08:48:3035.0500%35.05
ISRG08:48:57515.87−0.05−0.01%515.92
IT08:49:28129.0900%129.09
ITA08:50:34181.6800%181.68
ITB08:50:2332.55−0.01−0.03%32.56
ITGS0108:49:459900%99
ITW08:47:19130+0.07+0.05%129.93
IVV08:49:47262.26−0.16−0.06%262.42
IVW08:50:34156.8800%156.88
IVZ08:48:3118.3200%18.32
IWM08:49:47144.32−0.2−0.14%144.52
IWY08:50:3474.8600%74.86
IXJ08:50:2258.0600%58.06
IYH08:50:35185.7500%185.75
IYR08:49:5178.96+0.01+0.01%78.95
J&J02:01:52128.18+0.17+0.13%128.01
JBHT08:47:1996.97+0.03+0.03%96.94
JCI08:49:2831.6600%31.66
JD08:47:0622.34+0.02+0.09%22.32
JEC08:47:1959.6800%59.68
JEF08:49:5919.8700%19.87
JKE08:50:35167.2100%167.21
JNPR08:48:3128.0700%28.07
JNUG08:50:029.03−0.02−0.22%9.05
JOBS08:50:1867.200%67.2
JPM08:47:20102.62+0.13+0.13%102.49
JWN08:48:3145.04+0.03+0.07%45.01
K08:48:3159.12+0.01+0.02%59.11
KDP08:50:1726.2600%26.26
KEP08:47:0715.2100%15.21
KEY08:48:3116.95+0.2+1.19%16.75
KHC08:48:1946.85+0.01+0.02%46.84
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM08:48:5716.3400%16.34
KLAC08:48:3190.92−0.01−0.01%90.93
KMB08:48:32114.7100%114.71
KMI08:47:2017.15−0.3−1.72%17.45
KMLC0105.09.2018 08:47:169800%98
KMLC0208:50:21102.3700%102.37
KMX08:48:3263.9600%63.96
KO08:46:5647+0.09+0.19%46.91
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR08:48:3228.7−0.01−0.03%28.71
KSU08:47:20101.9400%101.94
KTF08:47:0510.0600%10.06
L08:48:3246.6800%46.68
LB08:48:3226.82+0.12+0.45%26.7
LEG08:48:5838.400%38.4
LEN08:48:5845.34−0.01−0.02%45.35
LFC08:50:1811.7−0.06−0.51%11.76
LH08:48:32132.0300%132.03
LIN08:50:30157.26+0.02+0.01%157.24
LKQ08:49:2826.81−0.01−0.04%26.82
LLL08:49:28175.3+0.08+0.05%175.22
LLY08:48:32116.75−0.02−0.02%116.77
LM08:48:5828.38+0.01+0.04%28.37
LMT08:47:20272.58+0.23+0.08%272.35
LNT08:49:2942.39+0.01+0.02%42.38
LOW08:48:3293.93+0.02+0.02%93.91
LPL08:47:078.9900%8.99
LQD08:49:50113.7700%113.77
LRCX08:48:33138.73−0.02−0.01%138.75
LUK29.05.2018 08:50:0623.4700%23.47
LUV08:47:2049.78+0.02+0.04%49.76
LVLT02.11.2017 07:39:1755.1700%55.17
LYB08:48:3384.7700%84.77
M08:48:3324.45−0.02−0.08%24.47
MA08:47:20197.7−0.08−0.04%197.78
MAA08:49:2999.3800%99.38
MAC08:48:3345.6200%45.62
MAGN15.01.2019 08:45:1846.3300%46.33
MAR08:48:33109.29+0.02+0.02%109.27
MAS08:47:2130.7600%30.76
MAT08:48:1912.49−0.01−0.08%12.5
MBT08:49:228.02−0.06−0.74%8.08
Mc'DONALDS08:46:57179.5+0.25+0.14%179.25
MCHP08:48:1975.06−0.01−0.01%75.07
MCK08:48:33123.600%123.6
MCO08:48:19155.3900%155.39
MDLZ08:47:2142.65−0.02−0.05%42.67
MDT08:47:2187+0.01+0.01%86.99
MetLife08:46:5645+0.13+0.29%44.87
MFGP08:49:4019.3400%19.34
MGNT15.01.2019 08:45:184 25200%4 252
MHK08:48:58123.0900%123.09
Micron02:24:3033.56−0.01−0.03%33.57
Microsoft02:21:09105.34+0.01+0.01%105.33
MJN19.06.2017 10:00:2489.9900%89.99
MKC08:48:58139.5500%139.55
MLCO08:48:1620.4100%20.41
MLM08:48:58174.6400%174.64
MMC08:48:5981.9900%81.99
MMM08:47:21189.4500%189.45
MNK08:48:5920.0100%20.01
MNST08:48:3453.800%53.8
MO08:47:2147.07−0.11−0.23%47.18
MOMO08:47:0727.6−0.17−0.61%27.77
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley08:46:5645+0.49+1.10%44.51
MOS08:48:5931.4800%31.48
MPC08:48:3464.34+0.01+0.02%64.33
MPEL07.04.2017 07:40:5718.9700%18.97
MRK08:47:2174.5−0.1−0.13%74.6
MRO08:47:2215.5400%15.54
MSI08:48:19114.5700%114.57
MTB08:48:34155.5+1.03+0.67%154.47
MTD08:49:29580.1400%580.14
MTS062008:48:16106.200%106.2
MTSS15.01.2019 08:45:18263.700%263.7
MUR08:48:3427.6900%27.69
MYL08:48:3429.25−0.01−0.03%29.26
NAVI08:48:5910.6500%10.65
NBL08:48:1922.9900%22.99
NDAQ08:48:2082.96+0.01+0.01%82.95
NEE08:48:20174.67−0.01−0.01%174.68
Netflix02:22:10351.43−3.28−0.92%354.71
NEWMONT MINING 08:46:5631.6+0.04+0.13%31.56
NFX08:48:5918.13−0.01−0.06%18.14
NKE08:47:2277.65−0.01−0.01%77.66
NLMK15.01.2019 08:45:18163.5400%163.54
NLSN08:47:2225.1500%25.15
NOC08:47:27255.6500%255.65
NOK08:48:205.92−0.02−0.34%5.94
NOV08:48:3429.3600%29.36
NRG Energy08:46:5940.6900%40.69
NSC08:47:27162.7700%162.77
NTAP08:48:3562.08−0.02−0.03%62.1
NTRS08:48:5988.42+0.02+0.02%88.4
NUE08:49:0056.8700%56.87
NUGT08:50:0216.2+0.05+0.31%16.15
NVDA08:47:27148.61−0.2−0.13%148.81
NVTK15.01.2019 08:45:18917.100%917.1
NVTK022108:48:16104.800%104.8
NWL08:49:0020.53−0.02−0.10%20.55
NWS08:49:0012.54−0.01−0.08%12.55
NWSA08:49:0012.38−0.01−0.08%12.39
O08:48:3564.7+0.06+0.09%64.64
OI08:49:0018.7900%18.79
OKE08:48:3561.1600%61.16
OMC08:48:2074.6500%74.65
OPTI11.05.2018 08:49:161 01500%1 015
ORCL08:47:2748.06−0.01−0.02%48.07
ORLY08:48:35343.96−0.04−0.01%344
OXY08:47:2865.13+0.01+0.02%65.12
P & G08:46:5691.37+0.04+0.04%91.33
PANW08:49:43203+1.65+0.82%201.35
PayPal08:47:0490.53+0.01+0.01%90.52
PBCT08:49:0015.85+0.11+0.70%15.74
PBI08:49:017.300%7.3
PCAR08:47:2860.04−0.01−0.02%60.05
PCG08:48:357.54+0.48+6.80%7.06
PCLN01.03.2018 08:09:471 90800%1 908
PCY08:50:2326.8500%26.85
PDCO08:48:3522.2200%22.22
PEG08:49:0151.4400%51.44
PEP08:47:28108.25−0.08−0.07%108.33
PFG08:49:0148.27+0.01+0.02%48.26
Pfizer01:30:3942.2+0.12+0.29%42.08
PGR08:49:0162.600%62.6
PH08:47:28155.8100%155.81
Philip Morris08:46:5670.64−0.12−0.17%70.76
PHM08:49:0127.3600%27.36
PKI08:49:0183.0700%83.07
PLD08:49:0263.52−0.02−0.03%63.54
PLZL032208:50:278700%87
PNC08:49:02120.42−0.78−0.64%121.2
PPG08:48:36102.4600%102.46
PPL08:48:3629.6800%29.68
PRSP08:50:0018.600%18.6
PRU08:49:0290.4800%90.48
PSA08:49:02204.2900%204.29
PSCH08:50:39115.92+0.19+0.16%115.73
PSX08:47:2892.9700%92.97
PTR08:47:0763.7500%63.75
PVH08:48:36104.59−0.01−0.01%104.6
PWR08:47:2831.9200%31.92
PX08:48:36164.2500%164.25
PXD08:47:29143.5300%143.53
QAT08:50:3919.45+0.11+0.57%19.34
QQQ08:50:31162.08−0.26−0.16%162.34
QRVO08:48:3661.4−0.01−0.02%61.41
QUALCOMM02:19:1255.17−0.05−0.09%55.22
R08:47:2952.800%52.8
RAI02.08.2017 10:00:0265.400%65.4
RCL08:49:02105.6600%105.66
RDY08:47:0637.0800%37.08
RE08:49:29212.57−0.04−0.02%212.61
REG08:49:2961.17−0.01−0.02%61.18
REGN08:48:36404.49−0.04−0.01%404.53
REZ08:50:4265.1400%65.14
REZI08:50:3021.6300%21.63
RF08:49:0215.3900%15.39
RHI08:47:2958.7800%58.78
RHT08:48:20175.3−0.03−0.02%175.33
RIG08:48:378.4400%8.44
RJF08:49:2979.94−0.01−0.01%79.95
RL08:48:20105.6400%105.64
ROK08:47:29157.6300%157.63
ROP08:47:29272.4900%272.49
ROST08:49:0290.23−0.02−0.02%90.25
RRC08:49:0311.7100%11.71
RSG08:47:2974.71+0.3+0.40%74.41
RSHB102308:49:41112.1500%112.15
RSTI15.01.2019 08:45:180.782200%0.7822
RSX08:49:5220.16−0.06−0.30%20.22
RTKM15.01.2019 08:45:1868.8700%68.87
RTN08:49:03159.3700%159.37
RUS062808:49:46160.7500%160.75
RUSL08:50:0236.9800%36.98
RUSS08:50:0216.2100%16.21
SBER15.01.2019 08:45:18208.6200%208.62
SBERP16.01.2019 08:51:22179.8600%179.86
SCG08:48:3748.7300%48.73
SCHW08:47:3046.65−0.04−0.09%46.69
SEE08:49:0336.7700%36.77
SHI08:50:1945.9600%45.96
SHPG08:49:45173.9800%173.98
SHV08:50:35110.42−0.01−0.01%110.43
SHW08:49:03387.0600%387.06
SIG08:49:0333.3600%33.36
SJM08:49:03103.2600%103.26
SKM08:47:0626.3800%26.38
SLB08:47:3041.25+0.03+0.07%41.22
SLG08:49:0488.500%88.5
SLV08:50:3114.6300%14.63
SMI08:50:194.2300%4.23
SNA08:47:30162.4600%162.46
SNGS16.01.2019 08:51:2228.48500%28.485
SNGSP16.01.2019 08:51:2233.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS08:49:3088.93+0.01+0.01%88.92
SO08:48:3746.8600%46.86
SOHU08:50:0119−0.14−0.73%19.14
SPB08:47:0355500%555
SPG08:48:37172.8900%172.89
SPGI08:49:30184.9100%184.91
SPLK08:49:59116.7900%116.79
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL08:50:0236.93−0.07−0.19%37
SPXS08:50:0226.99+0.06+0.22%26.93
SPY08:50:31260.71−0.17−0.07%260.88
SQ08:49:4466.75+0.86+1.31%65.89
SQQQ08:50:3114.12+0.08+0.57%14.04
SRCL08:47:0840.55+0.02+0.05%40.53
SRE08:49:04112.6400%112.64
Starbucks08:46:5763.75−0.01−0.02%63.76
STT08:48:3770.43+0.01+0.01%70.42
STX08:48:2139.75+0.04+0.10%39.71
STZ08:48:37159.6−0.23−0.14%159.83
SWK08:47:30129.6400%129.64
SWKS08:48:3868.7700%68.77
SWN08:48:214.4+0.01+0.23%4.39
SYF08:49:0426.3800%26.38
SYK08:49:04163.3300%163.33
SYMC08:48:2119.88+0.14+0.71%19.74
SYY08:48:3862.2400%62.24
TAK08:50:4419.4900%19.49
TAP08:49:0461.25−0.01−0.02%61.26
TBF08:50:0222.67+0.01+0.04%22.66
TCS08:49:5517.0300%17.03
TDC08:48:3842.8600%42.86
TDEU0108:50:2110000%100
TDG08:49:30348.6400%348.64
TEL08:49:0478.500%78.5
TEST_AAPL08:47:0514500%145
TGNA08:49:0511.42−0.18−1.55%11.6
TGT08:47:3067.8−0.05−0.07%67.85
Tiffany08:47:0484.0100%84.01
TJX08:48:3847.5300%47.53
TLT08:49:49120.14−0.02−0.02%120.16
TMK08:49:3081.2600%81.26
TMO08:49:05234.5400%234.54
TOT08:49:4553.6200%53.62
TPR08:49:4135.28−0.01−0.03%35.29
TQQQ08:50:3242.48−0.24−0.56%42.72
TRIP08:48:2156.900%56.9
TRNFP16.01.2019 08:51:22162 60000%162 600
TROW08:49:0595.26+0.01+0.01%95.25
TRV08:48:38122.2700%122.27
TSCO08:49:0587.13+0.01+0.01%87.12
TSLA08:46:59345.61−0.41−0.12%346.02
TSN08:48:3858.500%58.5
TSO28.08.2017 07:38:3998.3400%98.34
TSS08:48:3886.400%86.4
TTM08:48:2113.0700%13.07
TTT08:50:0326.41+0.01+0.04%26.4
TWTR08:46:5932.47+0.01+0.03%32.46
TWX02.07.2018 08:50:14100.4500%100.45
TXN08:48:2197.2+0.06+0.06%97.14
TXT08:47:3048.0100%48.01
UA08:49:3017.72−0.04−0.23%17.76
UAA08:48:2219.84+0.23+1.17%19.61
UAL08:47:3086.34−0.03−0.03%86.37
UBT08:50:0374.84−0.01−0.01%74.85
UDR08:49:0541.2800%41.28
UHS08:48:39129.600%129.6
ULTA08:49:30281.97−0.05−0.02%282.02
UNH08:47:31260.02−1.42−0.54%261.44
UNM08:49:3133.2400%33.24
UNP08:47:31151.4−0.49−0.32%151.89
UPS08:47:3197+0.03+0.03%96.97
URBN08:48:3931.9300%31.93
URI08:47:31117.5100%117.51
URKA16.01.2019 08:51:22101.300%101.3
USB08:48:3949.0900%49.09
USO08:50:3111.0400%11.04
UTX08:47:31110.8−0.04−0.04%110.84
UVXY08:50:2259.85−0.08−0.13%59.93
VALE08:50:2114.1100%14.11
Valero Energy08:46:5778.9900%78.99
VAR08:49:05125.3600%125.36
VEON08:49:222.5600%2.56
Verizon08:46:5857.11+0.04+0.07%57.07
VFC08:48:3971.93+0.02+0.03%71.91
VFH08:50:2263.7100%63.71
VHT08:50:38164.88−0.61−0.37%165.49
VIAB08:48:3929.58−0.01−0.03%29.59
VIPS08:47:066.14−0.03−0.49%6.17
Visa02:21:33137.46+0.13+0.09%137.33
VIXY08:50:3931.48−0.08−0.25%31.56
VMC08:49:06100.2200%100.22
VNO08:49:3165.1700%65.17
VOO08:49:51239.61−0.16−0.07%239.77
VOOG08:50:38141+0.36+0.26%140.64
VPU08:50:41118.0100%118.01
VRSK08:47:31112.9600%112.96
VRSN08:48:39161.6+0.12+0.07%161.48
VRTX08:48:40186.1200%186.12
VTB102008:48:16103.500%103.5
VTBperp08:49:429600%96
VTBR16.01.2019 08:51:220.0478100%0.04781
VTR08:49:0660.64−0.01−0.02%60.65
Wal-Mart08:46:5696.18−0.15−0.16%96.33
Walt Disney08:46:57111.06+0.17+0.15%110.89
WAT08:48:40198.7400%198.74
WB08:47:0757.3+0.06+0.10%57.24
WBA08:49:0671.9700%71.97
WBMD11.12.2017 07:48:4666.4800%66.48
WDC08:48:2237.78−0.05−0.13%37.83
WEC08:49:0670.28−0.01−0.01%70.29
WELL08:49:4872.600%72.6
WFC08:47:3249.06+0.14+0.29%48.92
WFM06.10.2017 08:02:0842.0500%42.05
WH08:50:0048.9200%48.92
WHR08:48:22123.1900%123.19
WLTW08:49:31156.9−0.02−0.01%156.92
WM08:47:3292.71+0.02+0.02%92.69
WMB08:47:3225.8600%25.86
WRK08:48:4040.3100%40.31
WU08:48:2217.7500%17.75
WY08:49:0624.38+0.01+0.04%24.37
WYN02.06.2018 09:43:18112.6400%112.64
WYND08:50:0139.300%39.3
WYNN08:49:06111.51+0.07+0.06%111.44
XAR08:50:3883.1600%83.16
XEC08:49:0773.9400%73.94
XEL08:49:0750.2400%50.24
XL15.10.2018 08:47:4157.5900%57.59
XLB08:49:5251.73−0.02−0.04%51.75
XLE08:49:5061.9−0.09−0.15%61.99
XLF08:49:4725.4200%25.42
XLI08:49:5067.72+0.01+0.01%67.71
XLK08:49:5063.92−0.01−0.02%63.93
XLNX08:48:4090.47−0.01−0.01%90.48
XLP08:49:5151.600%51.6
XLRE08:49:5232.4−0.01−0.03%32.41
XLU08:49:5052.86+0.01+0.02%52.85
XLV08:49:5188.2200%88.22
XOP08:50:3830.79−0.02−0.06%30.81
XRAY08:49:0740.14−0.01−0.02%40.15
XRX08:49:2123.1100%23.11
XS019175472908:50:26120.2500%120.25
XS030427459908:50:28107.1500%107.15
XS097532087908:50:289900%99
XS169397104308:50:299500%95
XYL08:47:3268.9700%68.97
Yahoo20.06.2017 07:51:2852.800%52.8
YCS08:50:4272.9700%72.97
YUM08:48:4089.79−0.01−0.01%89.8
YY08:47:0771.3+0.31+0.44%70.99
ZBH08:48:40105.0100%105.01
ZION08:49:0745.73−0.01−0.02%45.74
ZNH08:50:1934.0800%34.08
ZTS08:49:0783.16+0.01+0.01%83.15
ТикерВремяЦенаПред закр