| Тикер | Время | Цена | Пред закр |
|---|
| A | 22:59:57 | 58.87 | −0.36 | −0.61% | 59.23
| | AABA | 23:09:12 | 53.66 | −0.73 | −1.34% | 54.39
| | AAL | 23:17:54 | 48.5 | −0.28 | −0.57% | 48.78
| | AAP | 23:00:00 | 121.96 | +0.16 | +0.13% | 121.8
| | AbbVie | 23:34:29 | 72.41 | −0.34 | −0.47% | 72.75
| | ABT | 23:00:08 | 48.67 | −0.24 | −0.49% | 48.91
| | ACH | 22:45:50 | 12.39 | −0.03 | −0.24% | 12.42
| | ACN | 23:05:13 | 122.18 | −0.17 | −0.14% | 122.35
| | ADBE | 23:08:53 | 142.52 | −2.48 | −1.71% | 145
| | ADI | 23:16:48 | 78.18 | −2.38 | −2.95% | 80.56
| | ADM | 22:56:21 | 41.02 | −0.28 | −0.68% | 41.3
| | ADP | 23:00:00 | 101.5 | −0.68 | −0.67% | 102.18
| | ADS | 23:00:00 | 260.03 | −0.87 | −0.33% | 260.9
| | ADSK | 23:20:17 | 103 | −3.11 | −2.93% | 106.11
| | AES | 22:58:31 | 11.51 | −0.16 | −1.37% | 11.67
| | AET | 23:00:00 | 151.26 | +0.09 | +0.06% | 151.17
| | AFL | 22:59:18 | 77.8 | +0.29 | +0.37% | 77.51
| | AGN | 23:00:16 | 246.16 | −2.54 | −1.02% | 248.7
| | AIG | 22:59:31 | 63.43 | +0.25 | +0.40% | 63.18
| | AIV | 22:59:48 | 43 | −0.75 | −1.71% | 43.75
| | AIZ | 22:59:57 | 103.72 | −0.16 | −0.15% | 103.88
| | AKAM | 23:00:00 | 50.01 | −0.85 | −1.67% | 50.86
| | AKZM | 10:34:33 | 2 527 | +17 | +0.68% | 2 510
| | Alcoa Inc | 23:00:00 | 31.63 | +0.41 | +1.31% | 31.22
| | ALEB01 | 07:40:17 | 99 | 0 | 0% | 99
| | Alibaba | 23:41:42 | 141.63 | −1.27 | −0.89% | 142.9
| | ALL | 23:17:54 | 88.21 | −0.2 | −0.23% | 88.41
| | ALLE | 22:59:57 | 80.6 | −0.8 | −0.98% | 81.4
| | ALXN | 22:59:57 | 122.11 | −2.99 | −2.39% | 125.1
| | AMAT | 23:31:12 | 41.85 | −1.45 | −3.35% | 43.3
| | AME | 23:00:00 | 60.1 | −0.28 | −0.46% | 60.38
| | AMG | 22:59:40 | 162.71 | +0.34 | +0.21% | 162.37
| | AMGN | 23:17:54 | 171 | −2.5 | −1.44% | 173.5
| | AMP | 23:00:00 | 125.8 | −0.37 | −0.29% | 126.17
| | AMT | 23:00:00 | 135.79 | +3.35 | +2.53% | 132.44
| | AMTC | 07:40:17 | 2 012 | 0 | 0% | 2 012
| | AMZN | 23:28:51 | 977.57 | −16.28 | −1.64% | 993.85
| | AN | 22:59:57 | 41.03 | +0.18 | +0.44% | 40.85
| | ANTM | 23:00:00 | 187.42 | −0.75 | −0.40% | 188.17
| | AON | 22:59:46 | 132.61 | −0.38 | −0.29% | 132.99
| | APA | 23:00:00 | 46.2 | −0.01 | −0.02% | 46.21
| | APC | 23:00:35 | 43.84 | −1.08 | −2.40% | 44.92
| | APD | 22:59:57 | 143.87 | −1.05 | −0.72% | 144.92
| | APH | 23:00:00 | 74.26 | −0.51 | −0.68% | 74.77
| | Apple | 23:40:12 | 143.75 | −2.13 | −1.46% | 145.88
| | ARNC | 23:20:53 | 22.2 | −1.81 | −7.54% | 24.01
| | AT&T | 23:37:22 | 37.71 | −0.44 | −1.15% | 38.15
| | ATVI | 23:04:12 | 58.38 | −1.83 | −3.04% | 60.21
| | AVB | 22:59:57 | 192.83 | −1.52 | −0.78% | 194.35
| | AVGO | 23:36:29 | 235.75 | −6.99 | −2.88% | 242.74
| | AVP | 22:45:02 | 3.74 | −0.09 | −2.35% | 3.83
| | AVY | 22:59:57 | 88.07 | −0.07 | −0.08% | 88.14
| | AXP | 23:17:54 | 83.15 | +0.21 | +0.25% | 82.94
| | AZO | 23:00:00 | 578.77 | −1.23 | −0.21% | 580
| | Bank of America | 23:17:54 | 23.3 | +0.42 | +1.84% | 22.88
| | BAST | 10:34:10 | 8 275 | −25 | −0.30% | 8 300
| | BAX | 22:58:49 | 60.7 | −0.28 | −0.46% | 60.98
| | BBBY | 23:17:54 | 30.73 | +0.65 | +2.16% | 30.08
| | BBT | 22:58:20 | 43.84 | +0.4 | +0.92% | 43.44
| | BBY | 23:00:00 | 56.19 | −0.11 | −0.20% | 56.3
| | BCR | 23:00:00 | 316.31 | +0.15 | +0.05% | 316.16
| | BDX | 23:00:00 | 195.05 | +0.25 | +0.13% | 194.8
| | BEFB | N/A | N/A | N/A | N/A | N/A
| | BEFB_dvp | N/A | N/A | N/A | N/A | N/A
| | BEN | 23:00:00 | 44.48 | +0.25 | +0.57% | 44.23
| | BEST_dvp | N/A | N/A | N/A | N/A | N/A
| | BF B | 22:59:40 | 48.59 | −0.31 | −0.63% | 48.9
| | BHI | 23:08:12 | 53.37 | −0.33 | −0.61% | 53.7
| | BIDU | 23:31:23 | 175.7 | −2.7 | −1.51% | 178.4
| | BIIB | 23:22:47 | 270.9 | −8.91 | −3.18% | 279.81
| | BK | 22:59:57 | 49.71 | +0.15 | +0.30% | 49.56
| | BLK | 23:00:08 | 422.22 | −2.43 | −0.57% | 424.65
| | BLL | 22:59:57 | 42.09 | −0.19 | −0.45% | 42.28
| | BMY | 22:59:57 | 55.91 | −1 | −1.76% | 56.91
| | BOEING | 23:36:28 | 199 | −1.01 | −0.50% | 200.01
| | BRK B | 22:59:57 | 167.47 | −0.02 | −0.01% | 167.49
| | BSX | 22:59:57 | 27.82 | +0.11 | +0.40% | 27.71
| | BWA | 23:00:00 | 41.08 | −0.8 | −1.91% | 41.88
| | BXP | 22:59:57 | 123.78 | −1.95 | −1.55% | 125.73
| | C | 23:18:45 | 64.29 | +0.52 | +0.82% | 63.77
| | CA | 23:00:00 | 34.62 | −0.18 | −0.52% | 34.8
| | CAG | 22:59:31 | 37.02 | −0.64 | −1.70% | 37.66
| | CAH | 22:59:51 | 79.28 | −0.22 | −0.28% | 79.5
| | Caterpillar | 23:00:00 | 103.95 | −0.29 | −0.28% | 104.24
| | CB | 23:00:00 | 144.9 | −0.44 | −0.30% | 145.34
| | CBG | 22:58:33 | 36.41 | −0.07 | −0.19% | 36.48
| | CBPO | 23:00:00 | 109.91 | −2.71 | −2.41% | 112.62
| | CBS | 22:59:57 | 64.02 | −0.33 | −0.51% | 64.35
| | CCI | 23:00:00 | 101.88 | +2.14 | +2.15% | 99.74
| | CCL | 23:17:54 | 65.15 | −0.85 | −1.29% | 66
| | CELG | 23:16:33 | 130.9 | −2.95 | −2.20% | 133.85
| | CERN | 23:17:54 | 66.35 | −0.96 | −1.43% | 67.31
| | CF | 22:53:18 | 26.87 | −0.53 | −1.93% | 27.4
| | CFG | 22:58:20 | 34.84 | +0.19 | +0.55% | 34.65
| | CHD | 22:58:54 | 52.7 | −0.39 | −0.73% | 53.09
| | Chesapeake | 22:39:08 | 4.79 | +0.12 | +2.57% | 4.67
| | Chevron | 23:19:12 | 104.11 | −0.14 | −0.13% | 104.25
| | CHL | 23:00:00 | 53.27 | −0.11 | −0.21% | 53.38
| | CHRW | 22:59:51 | 67.33 | −0.25 | −0.37% | 67.58
| | CI | 23:00:00 | 167.03 | −1.19 | −0.71% | 168.22
| | CINF | 23:00:00 | 71.93 | −0.03 | −0.04% | 71.96
| | Cisco | 23:17:57 | 31.81 | −0.47 | −1.46% | 32.28
| | CL | 22:59:35 | 75.38 | −0.5 | −0.66% | 75.88
| | CLF | 22:57:38 | 6.67 | +0.01 | +0.15% | 6.66
| | CLX | 22:59:57 | 136.95 | −2.35 | −1.69% | 139.3
| | CMA | 22:59:57 | 71.86 | +0.81 | +1.14% | 71.05
| | CMCSA | 23:38:19 | 39.25 | −0.42 | −1.06% | 39.67
| | CME | 23:18:22 | 124.97 | +1.33 | +1.08% | 123.64
| | CMG | 23:17:49 | 413.99 | +0.99 | +0.24% | 413
| | CMI | 23:17:54 | 158.25 | −0.6 | −0.38% | 158.85
| | CMS | 22:59:36 | 47.03 | −0.54 | −1.14% | 47.57
| | CNP | 23:17:54 | 28.2 | −0.17 | −0.60% | 28.37
| | COF | 22:59:51 | 81.4 | +0.81 | +1.01% | 80.59
| | COG | 22:58:27 | 24.5 | +0.2 | +0.82% | 24.3
| | COH | 22:59:57 | 47.14 | −0.12 | −0.25% | 47.26
| | COL | 23:17:54 | 103.46 | −0.4 | −0.39% | 103.86
| | COP | 23:36:57 | 43.79 | −0.44 | −0.99% | 44.23
| | COST | 23:18:42 | 159.3 | −0.82 | −0.51% | 160.12
| | CPB | 22:56:08 | 52.89 | −0.9 | −1.67% | 53.79
| | CRM | 23:15:12 | 88 | −0.15 | −0.17% | 88.15
| | CSRA | 23:00:00 | 31.47 | −0.33 | −1.04% | 31.8
| | CTAS | 23:00:00 | 125.82 | −3.63 | −2.80% | 129.45
| | CTL | 23:00:00 | 24.58 | +0.05 | +0.20% | 24.53
| | CTSH | 23:35:13 | 66.55 | −0.9 | −1.33% | 67.45
| | CTXS | 23:00:00 | 80.47 | −0.82 | −1.01% | 81.29
| | CVS | 23:00:00 | 80.49 | +0.36 | +0.45% | 80.13
| | CXO | 22:59:57 | 117.07 | +1.12 | +0.97% | 115.95
| | DE | 22:59:57 | 122.05 | −1.24 | −1.01% | 123.29
| | Delta Air Lines | 23:00:00 | 52.86 | 0 | 0% | 52.86
| | DFS | 23:00:00 | 61.08 | +0.48 | +0.79% | 60.6
| | DG | 23:06:53 | 70.78 | +0.35 | +0.50% | 70.43
| | DGX | 23:00:00 | 109.46 | −0.58 | −0.53% | 110.04
| | DHI | 22:56:21 | 33.76 | −0.17 | −0.50% | 33.93
| | DHR | 23:00:00 | 84.66 | −0.81 | −0.95% | 85.47
| | DISCA | 22:59:26 | 26.13 | −0.06 | −0.23% | 26.19
| | DISCK | 23:00:00 | 25.39 | −0.04 | −0.16% | 25.43
| | DLPH | 23:00:08 | 86.49 | −0.01 | −0.01% | 86.5
| | DLTR | 23:00:08 | 69.22 | +0.74 | +1.08% | 68.48
| | DNB | 22:59:40 | 104.48 | +1.35 | +1.31% | 103.13
| | DOV | 22:59:36 | 78.15 | −0.57 | −0.72% | 78.72
| | Dow Chemical | 23:19:27 | 63.14 | −0.42 | −0.66% | 63.56
| | DPS | 22:59:39 | 91.62 | −1.18 | −1.27% | 92.8
| | DRI | 23:41:21 | 92.69 | +2.25 | +2.49% | 90.44
| | DVA | 22:59:57 | 64.12 | −0.33 | −0.51% | 64.45
| | DVN | 23:00:00 | 30.36 | −0.32 | −1.04% | 30.68
| | E*TRADE | 22:59:51 | 37.23 | +0.54 | +1.47% | 36.69
| | E. I. DU PONT | 23:00:00 | 80.75 | −0.41 | −0.51% | 81.16
| | EA | 23:22:12 | 108.4 | −3.46 | −3.09% | 111.86
| | eBay | 23:12:32 | 34.95 | −0.14 | −0.40% | 35.09
| | ECL | 22:59:42 | 131.8 | −0.22 | −0.17% | 132.02
| | EFX | 22:59:16 | 138.37 | −1.07 | −0.77% | 139.44
| | EIX | 22:59:51 | 79.12 | −1.35 | −1.68% | 80.47
| | EL | 23:00:00 | 96.42 | −0.08 | −0.08% | 96.5
| | EMN | 22:59:57 | 83.54 | −0.19 | −0.23% | 83.73
| | EMR | 23:00:00 | 58.65 | −0.32 | −0.54% | 58.97
| | ENDP | 23:37:59 | 11.39 | −0.42 | −3.56% | 11.81
| | EOG | 22:59:05 | 88.01 | +0.62 | +0.71% | 87.39
| | EQIX | 23:00:00 | 433.78 | −4.63 | −1.06% | 438.41
| | EQT | 23:17:54 | 58.31 | −0.05 | −0.09% | 58.36
| | ES | 22:59:31 | 61.99 | −0.68 | −1.09% | 62.67
| | ESS | 23:00:00 | 260.58 | −4.84 | −1.82% | 265.42
| | ETN | 23:00:00 | 76.42 | −0.34 | −0.44% | 76.76
| | EW | 23:00:00 | 117.14 | −1.11 | −0.94% | 118.25
| | Exelon | 23:00:00 | 36.77 | −0.43 | −1.16% | 37.2
| | EXPD | 23:28:12 | 55.65 | −0.24 | −0.43% | 55.89
| | EXPE | 23:38:51 | 147.89 | −4.11 | −2.70% | 152
| | EXR | 22:59:51 | 78.31 | −0.44 | −0.56% | 78.75
| | Exxon Mobil | 23:00:00 | 81.12 | −0.08 | −0.10% | 81.2
| | Facebook | 23:36:50 | 150.62 | −3.13 | −2.04% | 153.75
| | FAST | 22:58:20 | 42.12 | −0.53 | −1.24% | 42.65
| | FCX | 23:02:45 | 11.74 | −0.07 | −0.59% | 11.81
| | FDX | 23:19:35 | 214.5 | −0.87 | −0.40% | 215.37
| | FEES | 18:36:41 | 0.16635 | +0.00295 | +1.81% | 0.1634
| | Ferrari | 22:57:07 | 87.33 | −1.49 | −1.68% | 88.82
| | FFIV | 23:00:11 | 127.84 | −1.2 | −0.93% | 129.04
| | First Solar | 23:39:00 | 40.1 | −0.06 | −0.15% | 40.16
| | FIS | 23:00:00 | 85.26 | +0.33 | +0.39% | 84.93
| | FISV | 23:00:00 | 122.86 | −1.84 | −1.48% | 124.7
| | FITB | 22:59:57 | 25.11 | +0.29 | +1.17% | 24.82
| | FLIR | 23:00:11 | 34.98 | −0.18 | −0.51% | 35.16
| | FLR | 22:59:57 | 45 | +0.46 | +1.03% | 44.54
| | FLS | 23:00:00 | 45.34 | −0.17 | −0.37% | 45.51
| | FMC | 22:59:51 | 74.02 | −0.75 | −1.00% | 74.77
| | Ford | 22:58:08 | 11.09 | −0.09 | −0.81% | 11.18
| | FOX | 22:59:57 | 27.22 | −0.41 | −1.48% | 27.63
| | FOXA | 23:00:00 | 27.61 | −0.44 | −1.57% | 28.05
| | GD | 22:59:57 | 198.85 | −1.35 | −0.67% | 200.2
| | GDWS | 07:40:17 | 75 | 0 | 0% | 75
| | General Electric | 23:03:23 | 27.22 | −0.4 | −1.45% | 27.62
| | GGP | 22:59:31 | 23.99 | +0.03 | +0.13% | 23.96
| | GILEAD | 23:39:53 | 70.87 | −0.33 | −0.46% | 71.2
| | GIS | 23:20:23 | 55.52 | −0.63 | −1.12% | 56.15
| | GLW | 22:59:31 | 30 | −0.23 | −0.76% | 30.23
| | GM | 23:02:33 | 34.25 | −0.28 | −0.81% | 34.53
| | GMKN | 18:37:43 | 8 112 | +112 | +1.40% | 8 000
| | GOOGL | 23:20:58 | 948.8 | −24.48 | −2.52% | 973.28
| | Google (C) | 23:22:12 | 929 | −23.61 | −2.48% | 952.61
| | GPC | 22:59:43 | 90.87 | −0.3 | −0.33% | 91.17
| | GPS | 22:57:22 | 22.52 | +0.35 | +1.58% | 22.17
| | GRMN | 22:59:42 | 50.57 | −0.72 | −1.40% | 51.29
| | GT | 23:19:52 | 34.39 | +0.24 | +0.70% | 34.15
| | GWW | 23:00:00 | 175.08 | −2.73 | −1.54% | 177.81
| | HAL | 23:37:12 | 41.49 | −0.2 | −0.48% | 41.69
| | HAS | 23:00:11 | 110.57 | −1.28 | −1.14% | 111.85
| | HBI | 22:58:08 | 22.85 | +0.11 | +0.48% | 22.74
| | HCA | 23:00:00 | 86.03 | −0.59 | −0.68% | 86.62
| | HCN | 22:59:57 | 76.52 | −1.14 | −1.47% | 77.66
| | HCP | 22:51:07 | 32.74 | −0.63 | −1.89% | 33.37
| | HD | 23:19:12 | 152.75 | +1.33 | +0.88% | 151.42
| | HES | 22:59:05 | 41.39 | −0.19 | −0.46% | 41.58
| | HIG | 23:00:00 | 52.22 | +0.21 | +0.40% | 52.01
| | HOG | 22:58:53 | 54.52 | −1.08 | −1.94% | 55.6
| | HON | 22:59:57 | 132.94 | −1.3 | −0.97% | 134.24
| | HP | 23:03:19 | 52.83 | −0.32 | −0.60% | 53.15
| | HPE | 22:58:14 | 16.51 | −0.29 | −1.73% | 16.8
| | HPQ | 22:53:10 | 17.79 | −0.37 | −2.04% | 18.16
| | HRB | 22:58:36 | 31.35 | +0.01 | +0.03% | 31.34
| | HRL | 22:52:37 | 34.15 | −0.65 | −1.87% | 34.8
| | HRS | 23:00:00 | 109.36 | −1.54 | −1.39% | 110.9
| | HSIC | 22:59:42 | 182.87 | −2.08 | −1.12% | 184.95
| | HST | 22:52:35 | 18.82 | −0.12 | −0.63% | 18.94
| | HSY | 23:00:00 | 108.15 | −2.13 | −1.93% | 110.28
| | HUM | 23:00:00 | 237.09 | +2.09 | +0.89% | 235
| | HYDR | 17:57:37 | 0.7841 | +0.0089 | +1.15% | 0.7752
| | IBM | 23:23:28 | 154.75 | −0.45 | −0.29% | 155.2
| | IBN | 22:52:46 | 9 | −0.05 | −0.55% | 9.05
| | ICE | 22:59:47 | 65.44 | +1.09 | +1.69% | 64.35
| | IFF | 23:00:00 | 135.38 | −1.71 | −1.25% | 137.09
| | ILMN | 23:16:12 | 176.4 | −4.52 | −2.50% | 180.92
| | Intel | 23:20:46 | 33.67 | −0.41 | −1.20% | 34.08
| | INTU | 23:00:11 | 135.41 | −3.04 | −2.20% | 138.45
| | IP | 22:59:57 | 56.2 | −0.53 | −0.93% | 56.73
| | IPG | 22:56:02 | 24.71 | +0.01 | +0.04% | 24.7
| | IR | 23:00:00 | 90.53 | −0.43 | −0.47% | 90.96
| | IRAO | 18:39:15 | 3.8905 | −0.015 | −0.38% | 3.9055
| | IRM | 22:58:08 | 34.28 | −0.46 | −1.32% | 34.74
| | ISRG | 23:00:00 | 936.02 | −4.29 | −0.46% | 940.31
| | ITW | 23:11:41 | 142.3 | −3.01 | −2.07% | 145.31
| | IVZ | 22:59:36 | 34.76 | −0.24 | −0.69% | 35
| | J&J | 23:27:12 | 135.16 | −1.21 | −0.89% | 136.37
| | JBHT | 22:59:57 | 87.71 | +0.23 | +0.26% | 87.48
| | JD | 23:20:33 | 40.74 | −2.41 | −5.59% | 43.15
| | JEC | 23:00:00 | 53.55 | −0.01 | −0.02% | 53.56
| | JNPR | 23:00:08 | 27.96 | −0.16 | −0.57% | 28.12
| | JPM | 23:39:12 | 88.08 | +0.82 | +0.94% | 87.26
| | JWN | 22:58:50 | 47.67 | −0.13 | −0.27% | 47.8
| | K | 23:00:00 | 69.34 | −1.64 | −2.31% | 70.98
| | KEP | 22:59:11 | 18.24 | −0.41 | −2.20% | 18.65
| | KEY | 22:56:42 | 18.21 | +0.09 | +0.50% | 18.12
| | KHC | 23:27:44 | 87.53 | −1.47 | −1.65% | 89
| | KHTL | 07:40:17 | 99.99 | 0 | 0% | 99.99
| | KHTL_do_neg | N/A | N/A | N/A | N/A | N/A
| | KHTL_dvp | N/A | N/A | N/A | N/A | N/A
| | KIM | 23:29:45 | 18.68 | +0.2 | +1.08% | 18.48
| | KLAC | 23:00:00 | 93.87 | −2.15 | −2.24% | 96.02
| | KMB | 22:59:40 | 131.48 | −1.97 | −1.48% | 133.45
| | KMI | 22:59:47 | 18.91 | +0.03 | +0.16% | 18.88
| | KMX | 23:00:00 | 63.11 | −0.3 | −0.47% | 63.41
| | KO | 22:58:57 | 45.05 | −0.38 | −0.84% | 45.43
| | KORS | 23:10:55 | 35.69 | +0.02 | +0.06% | 35.67
| | KR | 23:23:27 | 22.8 | +0.19 | +0.84% | 22.61
| | KSU | 23:00:00 | 102.28 | −0.51 | −0.50% | 102.79
| | KTF | 07:40:17 | 10.08 | 0 | 0% | 10.08
| | L | 23:00:00 | 46.63 | +0.02 | +0.04% | 46.61
| | LB | 23:29:00 | 54.55 | +0.82 | +1.53% | 53.73
| | LEG | 22:59:57 | 52.37 | −0.55 | −1.04% | 52.92
| | LEN | 22:59:46 | 52.11 | −0.35 | −0.67% | 52.46
| | LH | 22:59:45 | 150.4 | −2.03 | −1.33% | 152.43
| | LLL | 15.03.2017 02:45:00 | 170.35 | +0.08 | +0.05% | 170.27
| | LLY | 23:09:12 | 83.05 | −1.19 | −1.41% | 84.24
| | LM | 22:59:51 | 40.01 | +0.09 | +0.23% | 39.92
| | LMT | 22:59:57 | 278 | −1.64 | −0.59% | 279.64
| | LOW | 23:17:54 | 76.4 | −0.28 | −0.37% | 76.68
| | LPL | 22:59:57 | 16.78 | +0.57 | +3.52% | 16.21
| | LRCX | 23:03:41 | 144.65 | −4.41 | −2.96% | 149.06
| | LUK | 22:58:14 | 25.77 | +0.46 | +1.82% | 25.31
| | LUV | 23:00:00 | 61.52 | −0.23 | −0.37% | 61.75
| | LVLT | 23:00:00 | 60.25 | +0.03 | +0.05% | 60.22
| | LYB | 23:00:00 | 82.1 | +1.22 | +1.51% | 80.88
| | M | 22:59:51 | 23.09 | +0.62 | +2.76% | 22.47
| | MA | 23:29:12 | 123 | −0.54 | −0.44% | 123.54
| | MAC | 22:59:51 | 58.84 | +0.26 | +0.44% | 58.58
| | MAGN | 18:36:46 | 32.46 | +0.295 | +0.92% | 32.165
| | MAR | 23:38:37 | 101.06 | −2.86 | −2.75% | 103.92
| | MAS | 22:57:33 | 38.25 | −0.66 | −1.70% | 38.91
| | MAT | 23:00:08 | 20.63 | +0.01 | +0.05% | 20.62
| | Mc'DONALDS | 23:00:00 | 153.8 | −0.18 | −0.12% | 153.98
| | MCHP | 23:24:46 | 78.8 | −1.5 | −1.87% | 80.3
| | MCK | 23:02:53 | 167 | −0.64 | −0.38% | 167.64
| | MCO | 22:59:57 | 120.45 | −0.18 | −0.15% | 120.63
| | MDLZ | 23:20:12 | 44.01 | −0.89 | −1.98% | 44.9
| | MDT | 23:05:26 | 88.81 | −0.33 | −0.37% | 89.14
| | MetLife | 22:59:46 | 52.98 | +0.38 | +0.72% | 52.6
| | MGNT | 18:39:12 | 9 546 | +199 | +2.13% | 9 347
| | MHK | 23:00:00 | 243.54 | −3.11 | −1.26% | 246.65
| | Micron | 23:26:45 | 31.78 | −0.63 | −1.94% | 32.41
| | Microsoft | 23:25:48 | 69.3 | −1.24 | −1.76% | 70.54
| | MJN | 19.06.2017 10:00:24 | 89.99 | 0 | 0% | 89.99
| | MKC | 22:59:11 | 98.54 | −1.81 | −1.80% | 100.35
| | MLCO | 23:27:12 | 22.69 | −0.23 | −1.00% | 22.92
| | MLM | 22:59:57 | 225.35 | −6.85 | −2.95% | 232.2
| | MMC | 22:59:57 | 77.93 | −0.22 | −0.28% | 78.15
| | MMM | 23:00:00 | 209.94 | −2.75 | −1.29% | 212.69
| | MNK | 22:59:36 | 44.88 | −1.34 | −2.90% | 46.22
| | MNST | 23:00:11 | 50.4 | −1.12 | −2.17% | 51.52
| | MO | 22:59:36 | 75.41 | −1.14 | −1.49% | 76.55
| | MOMO | 23:28:14 | 37.05 | −2.34 | −5.94% | 39.39
| | MON | 23:33:27 | 117.46 | −0.01 | −0.01% | 117.47
| | Morgan Stanley | 22:59:57 | 44.23 | +0.27 | +0.61% | 43.96
| | MOS | 23:17:54 | 22.65 | −0.58 | −2.50% | 23.23
| | MPC | 23:00:00 | 51.84 | +0.5 | +0.97% | 51.34
| | MPEL | 07.04.2017 07:40:57 | 18.97 | 0 | 0% | 18.97
| | MRK | 23:27:49 | 65.62 | −0.3 | −0.46% | 65.92
| | MRO | 22:58:54 | 11.35 | −0.17 | −1.48% | 11.52
| | MSI | 22:59:57 | 87.76 | −0.66 | −0.75% | 88.42
| | MTB | 22:59:57 | 159.19 | +0.39 | +0.25% | 158.8
| | MTS0620 | 13:52:32 | 115.9 | −0.6 | −0.52% | 116.5
| | MTSS | 18:28:48 | 232.4 | −7.25 | −3.03% | 239.65
| | MUR | 22:58:54 | 24.25 | −0.14 | −0.57% | 24.39
| | MYL | 23:24:12 | 38.44 | −0.57 | −1.46% | 39.01
| | NAVI | 23:00:00 | 16.49 | +0.19 | +1.17% | 16.3
| | NBL | 22:58:54 | 27.79 | −0.49 | −1.73% | 28.28
| | NDAQ | 22:59:57 | 70.69 | +0.39 | +0.55% | 70.3
| | NEE | 23:00:08 | 142.31 | −1.91 | −1.32% | 144.22
| | Netflix | 23:40:18 | 151.15 | −6.35 | −4.03% | 157.5
| | NEWMONT MINING | 23:00:00 | 33.07 | −0.7 | −2.07% | 33.77
| | NFX | 23:27:12 | 27.43 | −0.23 | −0.83% | 27.66
| | NKE | 22:59:57 | 52.96 | −0.39 | −0.73% | 53.35
| | NLMK | 18:39:12 | 111.8 | +1.33 | +1.20% | 110.47
| | NLSN | 23:00:00 | 38.94 | +0.18 | +0.46% | 38.76
| | NOC | 22:59:57 | 255.42 | −0.52 | −0.20% | 255.94
| | NOK | 22:50:47 | 6.28 | −0.07 | −1.10% | 6.35
| | NOV | 22:58:22 | 31.69 | −0.11 | −0.35% | 31.8
| | NRG Energy | 22:55:05 | 17.22 | −0.42 | −2.38% | 17.64
| | NSC | 22:59:52 | 119.09 | −0.39 | −0.33% | 119.48
| | NTAP | 23:00:11 | 39.67 | −0.62 | −1.54% | 40.29
| | NTRS | 23:00:00 | 95.43 | +1.24 | +1.32% | 94.19
| | NUE | 23:40:17 | 56.9 | −0.5 | −0.87% | 57.4
| | NVDA | 23:37:12 | 146.68 | −5.47 | −3.60% | 152.15
| | NVTK | 18:39:13 | 635.7 | +13.9 | +2.24% | 621.8
| | NVTK0221 | 07:40:17 | 111.2 | 0 | 0% | 111.2
| | NWL | 22:59:57 | 53.11 | −0.23 | −0.43% | 53.34
| | NWS | 22:30:08 | 14.15 | +0.05 | +0.35% | 14.1
| | NWSA | 22:59:57 | 13.67 | +0.01 | +0.07% | 13.66
| | O | 22:58:14 | 56 | −0.4 | −0.71% | 56.4
| | OI | 22:57:54 | 23.28 | −0.14 | −0.60% | 23.42
| | OKE | 22:59:43 | 50.69 | +0.14 | +0.28% | 50.55
| | OMC | 22:59:57 | 83.1 | +0.37 | +0.45% | 82.73
| | OPTI | 07:40:17 | 980 | 0 | 0% | 980
| | ORCL | 22:59:51 | 50.76 | −0.11 | −0.22% | 50.87
| | ORLY | 23:00:00 | 221.89 | −1.11 | −0.50% | 223
| | OXY | 23:00:00 | 59.64 | −0.37 | −0.62% | 60.01
| | P & G | 23:01:46 | 88.64 | −0.72 | −0.81% | 89.36
| | PayPal | 23:14:49 | 52.76 | −1.01 | −1.88% | 53.77
| | PBCT | 22:58:46 | 17.3 | +0.01 | +0.06% | 17.29
| | PBI | 22:55:23 | 15.27 | −0.1 | −0.65% | 15.37
| | PCAR | 23:00:11 | 62.79 | −0.39 | −0.62% | 63.18
| | PCG | 22:59:45 | 67.05 | −1.06 | −1.56% | 68.11
| | PCLN | 22:59:51 | 1 858.91 | −17.15 | −0.91% | 1 876.06
| | PDCO | 22:59:43 | 47.61 | −0.2 | −0.42% | 47.81
| | PEG | 22:59:25 | 43.63 | −0.56 | −1.27% | 44.19
| | PEP | 22:59:51 | 115.97 | −1.11 | −0.95% | 117.08
| | PFG | 23:29:40 | 63.41 | +0.35 | +0.56% | 63.06
| | Pfizer | 23:20:12 | 33.9 | −0.14 | −0.41% | 34.04
| | PGR | 22:58:33 | 44.62 | +0.07 | +0.16% | 44.55
| | PH | 23:00:00 | 156.24 | −0.81 | −0.52% | 157.05
| | Philip Morris | 22:59:57 | 118.21 | −1.29 | −1.08% | 119.5
| | PHM | 22:59:25 | 24.06 | −0.13 | −0.54% | 24.19
| | PKI | 22:59:57 | 67.55 | −0.55 | −0.81% | 68.1
| | PLD | 23:00:00 | 58.74 | −0.37 | −0.63% | 59.11
| | PNC | 23:00:00 | 121.14 | +0.74 | +0.61% | 120.4
| | PPG | 23:00:00 | 110.57 | −0.24 | −0.22% | 110.81
| | PPL | 22:58:31 | 39.03 | −0.27 | −0.69% | 39.3
| | PRU | 22:59:42 | 104.64 | +1.01 | +0.97% | 103.63
| | PSA | 22:59:57 | 210.28 | −2.19 | −1.03% | 212.47
| | PSX | 22:59:36 | 80.61 | +0.37 | +0.46% | 80.24
| | PTR | 22:57:46 | 61.88 | −0.36 | −0.58% | 62.24
| | PVH | 22:59:57 | 112.51 | +0.16 | +0.14% | 112.35
| | PWR | 22:59:57 | 32.18 | −0.11 | −0.34% | 32.29
| | PX | 23:00:00 | 132.21 | −0.66 | −0.50% | 132.87
| | PXD | 23:26:12 | 154.25 | −0.97 | −0.62% | 155.22
| | QRVO | 23:07:12 | 64.6 | −1.8 | −2.71% | 66.4
| | QUALCOMM | 23:00:08 | 55.43 | −1.17 | −2.07% | 56.6
| | R | 22:59:57 | 69.6 | +0.2 | +0.29% | 69.4
| | RAI | 23:00:00 | 65.4 | −0.33 | −0.50% | 65.73
| | RCL | 22:59:57 | 108.89 | −2.4 | −2.16% | 111.29
| | RDY | 22:57:43 | 41.31 | −0.18 | −0.43% | 41.49
| | REGN | 23:00:44 | 502 | −13.9 | −2.69% | 515.9
| | RF | 22:59:46 | 14 | +0.24 | +1.74% | 13.76
| | RHI | 23:00:00 | 47.53 | −0.16 | −0.34% | 47.69
| | RHT | 22:59:57 | 95.98 | −2.22 | −2.26% | 98.2
| | RIG | 23:38:29 | 8.02 | −0.13 | −1.60% | 8.15
| | RL | 23:00:00 | 72.86 | −0.04 | −0.05% | 72.9
| | ROK | 22:59:57 | 159.37 | −2 | −1.24% | 161.37
| | ROP | 22:59:57 | 230.17 | −2.45 | −1.05% | 232.62
| | ROST | 23:17:54 | 56.55 | −0.14 | −0.25% | 56.69
| | RRC | 22:59:31 | 22.65 | −0.26 | −1.13% | 22.91
| | RSG | 22:59:05 | 63.99 | −0.06 | −0.09% | 64.05
| | RSTI | 18:39:07 | 0.8144 | +0.0224 | +2.83% | 0.792
| | RTKM | 18:35:11 | 71.49 | +1.33 | +1.90% | 70.16
| | RTN | 22:59:57 | 161.25 | −0.8 | −0.49% | 162.05
| | SBER | 18:39:19 | 147.1 | +2.66 | +1.84% | 144.44
| | SBERP | 18:39:15 | 115.05 | +1.74 | +1.54% | 113.31
| | SCG | 22:59:43 | 68.72 | −0.96 | −1.38% | 69.68
| | SCHW | 23:17:54 | 42.66 | +0.82 | +1.96% | 41.84
| | SEE | 22:59:31 | 45.07 | −0.26 | −0.57% | 45.33
| | SHW | 22:59:57 | 358.29 | −0.74 | −0.21% | 359.03
| | SIG | 23:18:57 | 63 | +2.7 | +4.48% | 60.3
| | SJM | 23:00:00 | 120.2 | −1.86 | −1.52% | 122.06
| | SKM | 22:59:57 | 25.64 | +0.5 | +1.99% | 25.14
| | SLB | 23:30:34 | 65.26 | −0.63 | −0.96% | 65.89
| | SLG | 23:00:00 | 105.99 | −0.76 | −0.71% | 106.75
| | SNA | 23:01:13 | 154.9 | −1.15 | −0.74% | 156.05
| | SNGS | 18:38:51 | 25.735 | +0.61 | +2.43% | 25.125
| | SNGSP | 18:39:19 | 28.585 | −0.145 | −0.50% | 28.73
| | SNI | 22:59:57 | 68.43 | −0.14 | −0.20% | 68.57
| | SO | 22:58:31 | 49.4 | −0.68 | −1.36% | 50.08
| | SOHU | 23:00:00 | 45.76 | −0.3 | −0.65% | 46.06
| | SPB | 07:40:17 | 203 | 0 | 0% | 203
| | SPG | 23:21:40 | 162.45 | +2.07 | +1.29% | 160.38
| | SPLS | 22:44:49 | 9.16 | −0.1 | −1.08% | 9.26
| | SRCL | 22:59:51 | 77.24 | −1.01 | −1.29% | 78.25
| | SRE | 23:00:00 | 113.73 | −0.25 | −0.22% | 113.98
| | Starbucks | 23:19:19 | 58.99 | −0.65 | −1.09% | 59.64
| | STT | 23:00:00 | 87.92 | +0.11 | +0.13% | 87.81
| | STX | 23:37:38 | 39.69 | −1.79 | −4.32% | 41.48
| | STZ | 23:00:00 | 182.35 | −0.4 | −0.22% | 182.75
| | SWK | 22:59:57 | 140.51 | −1.96 | −1.38% | 142.47
| | SWKS | 23:22:25 | 98 | −3.35 | −3.31% | 101.35
| | SWN | 22:57:07 | 5.8 | −0.1 | −1.69% | 5.9
| | SYF | 22:59:05 | 29.45 | −0.22 | −0.74% | 29.67
| | SYK | 23:00:00 | 139.62 | −0.26 | −0.19% | 139.88
| | SYMC | 22:59:57 | 28.12 | −0.73 | −2.53% | 28.85
| | SYY | 22:59:39 | 49.29 | −0.64 | −1.28% | 49.93
| | TAP | 22:59:57 | 86.38 | +0.02 | +0.02% | 86.36
| | TDC | 22:57:12 | 29.57 | −0.11 | −0.37% | 29.68
| | TEL | 23:00:00 | 77.98 | −0.68 | −0.86% | 78.66
| | TEST_AAPL | 07:40:17 | 145 | 0 | 0% | 145
| | TGNA | 22:55:35 | 14.77 | −0.04 | −0.27% | 14.81
| | TGT | 22:59:57 | 52.1 | +0.63 | +1.22% | 51.47
| | Tiffany | 23:10:53 | 93.8 | +1.51 | +1.64% | 92.29
| | TJX | 23:00:00 | 69.95 | +0.03 | +0.04% | 69.92
| | TMO | 23:00:00 | 173.74 | +0.53 | +0.31% | 173.21
| | TRIP | 23:00:00 | 36.49 | −0.18 | −0.49% | 36.67
| | TRNFP | 17:40:57 | 160 200 | +250 | +0.16% | 159 950
| | TROW | 22:59:57 | 74.1 | +0.28 | +0.38% | 73.82
| | TRV | 23:00:00 | 127.44 | −0.55 | −0.43% | 127.99
| | TSCO | 22:59:57 | 53.76 | +0.91 | +1.72% | 52.85
| | TSLA | 23:35:12 | 362.85 | −14.95 | −3.96% | 377.8
| | TSN | 22:58:46 | 61.72 | −1.04 | −1.66% | 62.76
| | TSO | 23:05:19 | 93.53 | +1.2 | +1.30% | 92.33
| | TSS | 23:00:00 | 58.43 | −0.31 | −0.53% | 58.74
| | TTM | 22:57:07 | 33.96 | −0.17 | −0.50% | 34.13
| | TWTR | 23:28:12 | 18 | −0.29 | −1.59% | 18.29
| | TWX | 22:59:17 | 99.31 | −0.57 | −0.57% | 99.88
| | TXN | 23:15:12 | 76.97 | −1.35 | −1.72% | 78.32
| | TXT | 23:00:00 | 46.46 | +0.89 | +1.95% | 45.57
| | UAA | 23:00:08 | 21.8 | +0.24 | +1.11% | 21.56
| | UAL | 23:20:48 | 76.01 | −0.97 | −1.26% | 76.98
| | UDR | 22:50:17 | 39.22 | −0.5 | −1.26% | 39.72
| | UHS | 22:59:40 | 118.05 | +2.2 | +1.90% | 115.85
| | UNH | 23:35:13 | 184.63 | −0.43 | −0.23% | 185.06
| | UNP | 23:00:08 | 107.37 | −0.62 | −0.57% | 107.99
| | UPS | 23:00:00 | 109.72 | −1.28 | −1.15% | 111
| | URBN | 23:00:11 | 18.16 | +0.1 | +0.55% | 18.06
| | URI | 22:59:46 | 105.81 | −0.28 | −0.26% | 106.09
| | URKA | 18:29:18 | 125.9 | +1.4 | +1.12% | 124.5
| | USB | 23:00:00 | 51.43 | +0.44 | +0.86% | 50.99
| | UTX | 23:00:00 | 121.63 | −0.24 | −0.20% | 121.87
| | Valero Energy | 23:00:00 | 66.82 | +0.77 | +1.17% | 66.05
| | VAR | 22:58:57 | 102.64 | −1.52 | −1.46% | 104.16
| | Verizon | 23:35:15 | 44.9 | −0.84 | −1.84% | 45.74
| | VFC | 23:00:00 | 56.85 | −0.27 | −0.47% | 57.12
| | VIAB | 22:59:57 | 35.42 | +0.33 | +0.94% | 35.09
| | VIPS | 22:58:14 | 11.57 | −0.2 | −1.70% | 11.77
| | Visa | 23:40:15 | 94.75 | −0.45 | −0.47% | 95.2
| | VMC | 22:59:57 | 131.38 | −2.13 | −1.60% | 133.51
| | VRSK | 23:00:08 | 82.82 | −0.35 | −0.42% | 83.17
| | VRSN | 23:00:00 | 92.81 | −0.75 | −0.80% | 93.56
| | VRTX | 23:00:11 | 129.17 | −4.24 | −3.18% | 133.41
| | VTB1020 | 07:40:17 | 110.3 | 0 | 0% | 110.3
| | VTBR | 18:39:07 | 0.06326 | −0.00037 | −0.58% | 0.06363
| | VTR | 22:59:57 | 71.22 | −0.73 | −1.01% | 71.95
| | Wal-Mart | 22:59:57 | 76.04 | +0.54 | +0.72% | 75.5
| | Walt Disney | 23:18:12 | 105.44 | −0.02 | −0.02% | 105.46
| | WAT | 22:59:47 | 183.2 | −1.59 | −0.86% | 184.79
| | WB | 23:28:36 | 69.48 | −2.07 | −2.89% | 71.55
| | WBA | 23:15:25 | 77.34 | −0.2 | −0.26% | 77.54
| | WDC | 23:06:29 | 91.83 | +1.08 | +1.19% | 90.75
| | WEC | 22:59:51 | 62.67 | −1 | −1.57% | 63.67
| | WFC | 23:13:12 | 53.17 | +0.2 | +0.38% | 52.97
| | WFM | 23:17:54 | 42.56 | −0.12 | −0.28% | 42.68
| | WHR | 23:00:00 | 188.55 | −2.17 | −1.14% | 190.72
| | WM | 23:00:00 | 73.16 | −0.32 | −0.44% | 73.48
| | WMB | 23:31:35 | 29.17 | +0.2 | +0.69% | 28.97
| | WRK | 22:59:51 | 56.72 | −0.32 | −0.56% | 57.04
| | WU | 23:06:18 | 18.79 | −0.23 | −1.21% | 19.02
| | WY | 22:58:20 | 32.85 | −0.77 | −2.29% | 33.62
| | WYN | 22:59:57 | 102.56 | −2.7 | −2.57% | 105.26
| | WYNN | 23:17:54 | 135.65 | −1.15 | −0.84% | 136.8
| | XEC | 22:59:57 | 92.61 | −0.49 | −0.53% | 93.1
| | XEL | 22:59:26 | 47.02 | −0.35 | −0.74% | 47.37
| | XL | 22:59:16 | 44 | +0.39 | +0.89% | 43.61
| | XLNX | 23:00:00 | 65.11 | −2.26 | −3.35% | 67.37
| | XRAY | 22:59:57 | 64.43 | +0.35 | +0.55% | 64.08
| | XRX | 22:59:05 | 29 | −0.19 | −0.65% | 29.19
| | XYL | 23:22:34 | 54.02 | −0.68 | −1.24% | 54.7
| | Yahoo | 20.06.2017 07:51:28 | 52.8 | 0 | 0% | 52.8
| | YUM | 23:14:48 | 73.98 | −0.76 | −1.02% | 74.74
| | YY | 23:00:00 | 56.74 | −1.78 | −3.04% | 58.52
| | ZBH | 23:00:00 | 128.26 | −0.75 | −0.58% | 129.01
| | ZION | 22:59:57 | 42.54 | +0.2 | +0.47% | 42.34
| | ZTS | 22:59:39 | 62.76 | +0.05 | +0.08% | 62.71
| | Тикер | Время | Цена | Пред закр |
|---|
|
