Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A20.07.2018 22:59:5963.86−0.29−0.45%64.15
AABA20.07.2018 23:00:0173.27−0.09−0.12%73.36
AAL20.07.2018 23:31:5337.8−0.32−0.84%38.12
AAP20.07.2018 22:59:59142.66−0.71−0.50%143.37
ABBN20.07.2018 08:50:4420000%200
AbbVie20.07.2018 23:41:3388.69−1.6−1.77%90.29
ABT20.07.2018 22:59:5863.33−0.45−0.71%63.78
ACH20.07.2018 22:57:2610.2+0.16+1.59%10.04
ACN20.07.2018 22:59:58166.53−0.35−0.21%166.88
ADBE21.07.2018 02:50:30258.25−0.08−0.03%258.33
ADI20.07.2018 23:30:3897.25−1.01−1.03%98.26
ADM20.07.2018 22:59:5947.13−0.11−0.23%47.24
ADP20.07.2018 23:00:01137.33+0.27+0.20%137.06
ADS20.07.2018 22:59:58232.98+5.73+2.52%227.25
ADSK20.07.2018 23:00:50134.3−0.2−0.15%134.5
AEE20.07.2018 22:59:5061.35−0.34−0.55%61.69
AES20.07.2018 22:59:1513.04−0.04−0.31%13.08
AET20.07.2018 23:41:11187.6−2.44−1.28%190.04
AFL20.07.2018 23:00:0043.06+0.18+0.42%42.88
AGN20.07.2018 23:27:14171.45−1.91−1.10%173.36
AIG20.07.2018 23:12:3553.25−0.61−1.13%53.86
AIV20.07.2018 22:59:5541.82−0.42−0.99%42.24
AIZ20.07.2018 22:59:58107.47+0.41+0.38%107.06
AJG20.07.2018 22:59:5470.39+0.12+0.17%70.27
AKAM20.07.2018 23:00:0178.91+0.69+0.88%78.22
AKZM20.07.2018 08:49:421 92400%1 924
ALB20.07.2018 22:59:5893.9−2.32−2.41%96.22
Alcoa Inc20.07.2018 23:48:1240.28−1.31−3.15%41.59
ALEB0115.01.2018 07:47:599900%99
ALFA042120.07.2018 08:51:06161.500%161.5
ALGN21.07.2018 00:47:58377.2−0.35−0.09%377.55
Alibaba21.07.2018 02:46:20187.35+0.24+0.13%187.11
ALK20.07.2018 23:18:4860.7−3.08−4.83%63.78
ALL20.07.2018 22:59:5893.44+0.01+0.01%93.43
ALLE20.07.2018 22:59:5879.51+0.83+1.05%78.68
ALXN20.07.2018 23:00:00135.16+0.11+0.08%135.05
AMAT20.07.2018 23:29:4046.77+0.08+0.17%46.69
AMD21.07.2018 02:47:4716.5−0.01−0.06%16.51
AME20.07.2018 22:59:5873.57−0.07−0.10%73.64
AMG20.07.2018 22:59:58148.82−0.55−0.37%149.37
AMGN20.07.2018 23:00:01190.49−1.27−0.66%191.76
AMP20.07.2018 22:59:58139.53−1.74−1.23%141.27
AMT20.07.2018 23:00:00140.39−1.28−0.90%141.67
AMTC11.05.2018 08:49:16100%1
AMZN21.07.2018 02:51:461 813.6−2.11−0.12%1 815.71
AN20.07.2018 22:59:5848.6−0.76−1.54%49.36
ANDV20.07.2018 22:59:59137.01−0.49−0.36%137.5
ANSS20.07.2018 23:05:16178.88−1.47−0.82%180.35
ANTM20.07.2018 23:14:32248.55−0.11−0.04%248.66
AON20.07.2018 23:05:06146.14−0.02−0.01%146.16
APA20.07.2018 23:00:0044.39−0.17−0.38%44.56
APC20.07.2018 22:59:5870.95−0.13−0.18%71.08
APD20.07.2018 22:59:58154.34−0.09−0.06%154.43
APH20.07.2018 22:59:5888.39−0.18−0.20%88.57
Apple21.07.2018 02:50:01191.36+0.03+0.02%191.33
APTV20.07.2018 22:59:5892.95−2.02−2.13%94.97
APY20.07.2018 22:59:5637.51−0.49−1.29%38
ARE20.07.2018 22:59:58124.7−2.21−1.74%126.91
ARNC20.07.2018 22:59:0719.02−0.15−0.78%19.17
AT&T21.07.2018 01:34:4131.16+0.05+0.16%31.11
ATVI20.07.2018 22:59:5979.65−0.94−1.17%80.59
AVB20.07.2018 22:59:58170.53−1.87−1.08%172.4
AVGO21.07.2018 01:45:31210.12+0.16+0.08%209.96
AVP20.07.2018 23:17:311.42−0.07−4.70%1.49
AVY20.07.2018 23:00:00103.93−0.04−0.04%103.97
AXP20.07.2018 23:53:53100.05−0.16−0.16%100.21
AYI20.07.2018 22:59:57130.32−3.32−2.48%133.64
AZO20.07.2018 23:00:00714.33−1.74−0.24%716.07
Bank of America21.07.2018 02:43:5330.12+0.02+0.07%30.1
BAST20.07.2018 08:49:428 80000%8 800
BAX20.07.2018 22:59:5875.01+0.27+0.36%74.74
BBBY20.07.2018 23:00:0118.78−0.45−2.34%19.23
BBT21.07.2018 02:29:4549.98+0.05+0.10%49.93
BBY20.07.2018 23:11:5276.14−1.84−2.36%77.98
BCR09.02.2018 08:09:53332.4200%332.42
BDX20.07.2018 23:00:00247.05+0.08+0.03%246.97
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN20.07.2018 22:59:5931.99−0.28−0.87%32.27
BEST_dvpN/AN/AN/AN/AN/A
BF B20.07.2018 22:59:5852.6+0.24+0.46%52.36
BHF20.07.2018 23:00:0041.05+0.17+0.42%40.88
BHGE20.07.2018 22:59:5832+0.22+0.69%31.78
BHI11.07.2017 07:36:5456.3100%56.31
BIDU21.07.2018 02:41:05260.9+0.97+0.37%259.93
BIIB20.07.2018 23:00:01358.71+0.6+0.17%358.11
BK20.07.2018 22:59:5852.45−0.25−0.47%52.7
BKNG20.07.2018 23:56:552 005−5.2−0.26%2 010.2
BLK20.07.2018 22:59:59503.11−1.36−0.27%504.47
BLL20.07.2018 22:59:5937.59−0.68−1.78%38.27
BMY20.07.2018 22:59:5856.72+0.18+0.32%56.54
BOEING20.07.2018 23:47:48354.7−0.85−0.24%355.55
BRK B21.07.2018 02:36:45196.93+0.13+0.07%196.8
BSX20.07.2018 22:59:5933.76+0.05+0.15%33.71
BTI20.07.2018 22:59:5851.8+1.15+2.27%50.65
BUD20.07.2018 22:59:58104.61+1.09+1.05%103.52
BWA20.07.2018 22:59:5544.36−0.67−1.49%45.03
BXP20.07.2018 22:59:58125.21−1.59−1.25%126.8
C21.07.2018 00:22:3669.21+0.24+0.35%68.97
CA20.07.2018 23:00:0043.98+0.01+0.02%43.97
CAG20.07.2018 22:59:5036.14−0.14−0.39%36.28
CAH20.07.2018 22:59:5848.8−0.21−0.43%49.01
Caterpillar21.07.2018 02:39:13136.8−0.09−0.07%136.89
CB20.07.2018 22:59:55133.25+0.16+0.12%133.09
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE20.07.2018 23:00:00104.62−0.14−0.13%104.76
CBPO20.07.2018 22:59:56102.46+0.68+0.67%101.78
CBRE20.07.2018 22:59:5749.35−0.32−0.64%49.67
CBS20.07.2018 22:59:5857.23−0.22−0.38%57.45
CCI20.07.2018 22:59:57110.41−0.62−0.56%111.03
CCL20.07.2018 22:59:5858.15−0.69−1.17%58.84
CEA20.07.2018 22:36:5431.81+0.91+2.94%30.9
CELG21.07.2018 02:11:2685.1+0.13+0.15%84.97
CERN20.07.2018 23:00:0060.45−0.3−0.49%60.75
CF20.07.2018 23:00:0043.03+0.24+0.56%42.79
CFG20.07.2018 22:59:5540.2−0.45−1.11%40.65
CHA20.07.2018 22:59:3046.1+0.67+1.47%45.43
CHD20.07.2018 22:59:5754.98+0.85+1.57%54.13
Chesapeake21.07.2018 02:00:054.54−0.01−0.22%4.55
Chevron20.07.2018 23:23:07122.4+0.69+0.57%121.71
CHL20.07.2018 22:59:4943.94+0.48+1.10%43.46
CHRW20.07.2018 23:00:0090.32+0.73+0.81%89.59
CHTR20.07.2018 23:00:02288.88−1.62−0.56%290.5
CI20.07.2018 22:59:58178.06+2.17+1.23%175.89
CINF20.07.2018 23:00:0070.7+0.44+0.63%70.26
Cisco21.07.2018 00:10:5542−0.37−0.87%42.37
CL20.07.2018 22:59:5565.94+0.19+0.29%65.75
CLF21.07.2018 02:53:3510.04+0.06+0.60%9.98
CLX20.07.2018 22:59:58131.79+1.45+1.11%130.34
CMA20.07.2018 22:59:5994.24+0.68+0.73%93.56
CMCSA20.07.2018 23:30:3234.35−0.53−1.52%34.88
CME20.07.2018 22:59:58169+0.15+0.09%168.85
CMG20.07.2018 23:00:00451.03−3.83−0.84%454.86
CMI20.07.2018 23:08:24135.83−1.98−1.44%137.81
CMS20.07.2018 22:59:5747.42−0.44−0.92%47.86
CNC20.07.2018 22:59:59135.47+0.22+0.16%135.25
CNP20.07.2018 23:00:0027.78−0.23−0.82%28.01
COF20.07.2018 23:50:1397.88+0.59+0.61%97.29
COG20.07.2018 23:00:1824.28−0.13−0.53%24.41
COH02.11.2017 07:39:1640.9500%40.95
COL20.07.2018 23:00:00136.42−0.71−0.52%137.13
COO20.07.2018 22:59:58248.63+0.69+0.28%247.94
COP20.07.2018 23:03:4370.01+0.32+0.46%69.69
COST20.07.2018 23:07:09218.76+1.31+0.60%217.45
COTY20.07.2018 08:50:4617.4800%17.48
CPB20.07.2018 22:59:5940.51−0.43−1.05%40.94
CRM20.07.2018 23:14:49147.36+0.17+0.12%147.19
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS20.07.2018 23:00:02203.62+9.94+5.13%193.68
CTL20.07.2018 22:59:5618.76−0.47−2.44%19.23
CTSH20.07.2018 23:00:0082.24+0.09+0.11%82.15
CTXS20.07.2018 23:00:00108.23−1.43−1.30%109.66
CVS20.07.2018 22:59:5865.26−0.88−1.33%66.14
CXO20.07.2018 22:59:59144.31−4.22−2.84%148.53
DE20.07.2018 23:00:00137.17−3.13−2.23%140.3
Delta Air Lines20.07.2018 23:04:5051.98−0.97−1.83%52.95
DFS20.07.2018 22:59:5972.06−0.15−0.21%72.21
DG20.07.2018 23:00:0098.19−0.99−1.00%99.18
DGX20.07.2018 22:59:59114.47−0.84−0.73%115.31
DHI20.07.2018 22:59:5542.55−0.74−1.71%43.29
DHR20.07.2018 23:00:00101.31−1.85−1.79%103.16
DISCA20.07.2018 22:59:5926.58−0.13−0.49%26.71
DISCK20.07.2018 23:00:0024.59−0.12−0.49%24.71
DLPH20.07.2018 22:59:5944.79−0.34−0.75%45.13
DLR20.07.2018 22:59:58115.99−0.7−0.60%116.69
DLTR20.07.2018 23:00:0186.44−1.05−1.20%87.49
DNB20.07.2018 22:59:59128.06−0.57−0.44%128.63
DOV20.07.2018 22:59:5880.24+2.12+2.71%78.12
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI20.07.2018 22:59:58110.44−1.4−1.25%111.84
DTE20.07.2018 08:50:07105.0800%105.08
DUST20.07.2018 23:12:0926−0.54−2.03%26.54
DVA20.07.2018 23:49:4169.98−0.58−0.82%70.56
DVN20.07.2018 22:59:5844.12−0.01−0.02%44.13
DWDP21.07.2018 00:13:4565.8−0.3−0.45%66.1
DXC20.07.2018 22:59:4887.08−0.08−0.09%87.16
E*TRADE21.07.2018 00:42:5459.6300%59.63
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA20.07.2018 23:33:35147.4−0.56−0.38%147.96
eBay21.07.2018 02:00:2134.15−0.05−0.15%34.2
ECL20.07.2018 22:59:58140.92−1.04−0.73%141.96
ED20.07.2018 22:59:4878.04−0.76−0.96%78.8
EEM20.07.2018 23:24:3743.97+0.69+1.59%43.28
EFA20.07.2018 23:11:1568.11+0.38+0.56%67.73
EFX20.07.2018 23:00:00126.51+0.66+0.52%125.85
EIX20.07.2018 22:59:5765.06−0.78−1.18%65.84
EL20.07.2018 22:59:59141.08+0.64+0.46%140.44
EMN20.07.2018 22:59:58100−0.72−0.71%100.72
EMR20.07.2018 22:59:5869.28−0.51−0.73%69.79
ENDP20.07.2018 23:00:0111.15−0.04−0.36%11.19
EOG20.07.2018 22:59:58122.35−0.05−0.04%122.4
EQIX20.07.2018 23:00:00434.22−2.97−0.68%437.19
EQT20.07.2018 22:59:5955.68−0.03−0.05%55.71
ES20.07.2018 22:59:5958.74−0.41−0.69%59.15
ESRX20.07.2018 08:50:0775.7100%75.71
ESS20.07.2018 22:59:58229.35−3.18−1.37%232.53
ETN20.07.2018 22:59:5577.63−0.59−0.75%78.22
ETP21.07.2018 00:50:2720.1+0.06+0.30%20.04
ETR20.07.2018 08:50:0781.5900%81.59
EVHC20.07.2018 22:59:5544.29+0.14+0.32%44.15
EW20.07.2018 22:59:57152.61+2.35+1.56%150.26
EWZ20.07.2018 23:15:0135.61+0.72+2.06%34.89
Exelon20.07.2018 22:59:5942.04−0.21−0.50%42.25
EXPD20.07.2018 23:14:0273.45+0.39+0.53%73.06
EXPE21.07.2018 00:57:52125.56+0.01+0.01%125.55
EXR20.07.2018 22:59:5594.58−1.45−1.51%96.03
Exxon Mobil21.07.2018 00:16:4581.45+0.05+0.06%81.4
Facebook21.07.2018 02:23:55209.93+0.03+0.01%209.9
FAST20.07.2018 23:15:1257.49+0.67+1.18%56.82
FAZ20.07.2018 22:59:5810.100%10.1
FBHS20.07.2018 22:59:4856.23−0.53−0.93%56.76
FCX21.07.2018 00:19:4115.81−0.01−0.06%15.82
FDX20.07.2018 23:00:00235−1.56−0.66%236.56
FE20.07.2018 08:50:0734.400%34.4
FEES20.07.2018 18:25:330.1688−0.0038−2.20%0.1726
Ferrari20.07.2018 23:00:00139.95−2.65−1.86%142.6
FFIV20.07.2018 23:00:01172.38+0.83+0.48%171.55
First Solar21.07.2018 00:04:5753.37−0.51−0.95%53.88
FIS20.07.2018 22:59:58108.9+0.16+0.15%108.74
FISV20.07.2018 23:00:0177.35−0.08−0.10%77.43
FITB20.07.2018 22:59:5928.49+0.21+0.74%28.28
FL20.07.2018 08:50:4743.1900%43.19
FLIR20.07.2018 23:00:0254.04−0.59−1.08%54.63
FLR20.07.2018 22:59:3448.92−0.4−0.81%49.32
FLS20.07.2018 22:59:4842.15−0.31−0.73%42.46
FMC20.07.2018 22:59:5886.66+0.05+0.06%86.61
Ford21.07.2018 02:50:0210.6+0.05+0.47%10.55
FOX21.07.2018 00:33:4445.96+0.36+0.79%45.6
FOXA21.07.2018 02:44:3446.05+0.04+0.09%46.01
FTI20.07.2018 22:59:5530.18+0.08+0.27%30.1
FTR20.07.2018 23:39:034.7−0.22−4.47%4.92
FTV20.07.2018 23:00:0077.64+0.03+0.04%77.61
FXI20.07.2018 23:06:5142.35+0.94+2.27%41.41
GAZP083720.07.2018 08:50:5510000%100
GD20.07.2018 22:59:59195.28+0.97+0.50%194.31
GDWS20.07.2018 08:49:537200%72
GDX21.07.2018 01:37:1121.77+0.04+0.18%21.73
General Electric 21.07.2018 02:55:0113.1300%13.13
GGP20.07.2018 23:38:1621.02+0.22+1.06%20.8
GILEAD21.07.2018 01:00:3677.3+0.12+0.16%77.18
GIS20.07.2018 22:59:5843.35+0.01+0.02%43.34
GLD20.07.2018 23:56:39116.67+0.87+0.75%115.8
GLW20.07.2018 22:59:1229.12−0.24−0.82%29.36
GM21.07.2018 00:35:0539.49+0.11+0.28%39.38
GMKN20.07.2018 18:39:5310 256−60−0.58%10 316
GOOGL21.07.2018 02:29:041 198.7+0.73+0.06%1 197.97
Google (C) 21.07.2018 02:51:561 185.8+1.56+0.13%1 184.24
GPB111920.07.2018 08:51:0510200%102
GPC20.07.2018 22:59:5898.06+0.77+0.79%97.29
GPN20.07.2018 22:59:59117.12+0.05+0.04%117.07
GPS20.07.2018 22:59:5530.05−0.67−2.18%30.72
GRMN20.07.2018 22:59:5964.55−0.48−0.74%65.03
GS20.07.2018 23:00:00231.67+2.04+0.89%229.63
GSH20.07.2018 08:51:2526.2300%26.23
GT21.07.2018 00:30:1821.61−0.01−0.05%21.62
GWW20.07.2018 23:00:00340.2−1.29−0.38%341.49
HAL20.07.2018 23:27:5545.29+0.33+0.73%44.96
HAS20.07.2018 23:46:2893−0.69−0.74%93.69
HBAN20.07.2018 22:59:5915.1+0.12+0.80%14.98
HBI20.07.2018 22:59:4322.18−0.02−0.09%22.2
HCA20.07.2018 23:53:31109+1.31+1.22%107.69
HCN28.02.2018 07:55:2752.2400%52.24
HCP20.07.2018 22:59:5925.99−0.03−0.12%26.02
HD20.07.2018 23:06:08202.4−0.23−0.11%202.63
HES20.07.2018 22:59:5864.06−0.45−0.70%64.51
HIG20.07.2018 22:59:5852.33−0.34−0.65%52.67
HLT20.07.2018 22:59:5881.94−0.2−0.24%82.14
HNP20.07.2018 22:58:2730.4+0.82+2.77%29.58
HOG20.07.2018 22:59:5741.63−0.48−1.14%42.11
HOLX20.07.2018 23:00:0041.12−0.2−0.48%41.32
HON20.07.2018 22:59:58153.14+5.51+3.73%147.63
HP20.07.2018 22:59:5959.4−0.19−0.32%59.59
HPE20.07.2018 22:59:5715.47−0.14−0.90%15.61
HPQ20.07.2018 23:03:1822.93−0.26−1.12%23.19
HRB20.07.2018 22:59:5624.4−0.02−0.08%24.42
HRL20.07.2018 22:59:5637.25+0.15+0.40%37.1
HRS20.07.2018 22:59:58150.9+0.37+0.25%150.53
HSIC20.07.2018 22:59:5975.31+0.53+0.71%74.78
HST20.07.2018 22:59:5921.29−0.18−0.84%21.47
HSY20.07.2018 22:59:5891.94−0.29−0.31%92.23
HTHT20.07.2018 23:00:0041.02+0.77+1.91%40.25
HUM20.07.2018 22:59:58317.81−0.56−0.18%318.37
HYDR20.07.2018 18:39:000.6794−0.0014−0.21%0.6808
HYG20.07.2018 23:02:4285.65+0.05+0.06%85.6
IBM21.07.2018 01:35:49146.26−0.06−0.04%146.32
IBN20.07.2018 22:59:157.88+0.16+2.07%7.72
ICE20.07.2018 22:59:5575.82+0.07+0.09%75.75
IDXX20.07.2018 23:01:45248.64+5.83+2.40%242.81
IFF20.07.2018 22:59:58128.94−0.95−0.73%129.89
ILMN20.07.2018 23:00:00311.15+2.05+0.66%309.1
INCY20.07.2018 23:00:0169.2−0.87−1.24%70.07
INFO20.07.2018 23:00:0052.73+0.04+0.08%52.69
Intel21.07.2018 02:28:5452.0100%52.01
INTU20.07.2018 23:00:01215.28−0.69−0.32%215.97
IP20.07.2018 22:59:1552.84−0.46−0.86%53.3
IPG20.07.2018 22:59:5821.49−0.38−1.74%21.87
IR20.07.2018 23:00:0091.79−0.01−0.01%91.8
IRAO20.07.2018 18:36:044.236−0.117−2.69%4.353
IRM20.07.2018 23:00:0034.93−0.49−1.38%35.42
ISRG21.07.2018 01:32:06517.1+0.34+0.07%516.76
IT20.07.2018 22:59:58138.84−0.79−0.57%139.63
ITGS0120.07.2018 08:50:57100.0100%100.01
ITW20.07.2018 23:00:00146.8+1.32+0.91%145.48
IVV21.07.2018 00:23:39281.64−0.27−0.10%281.91
IVZ20.07.2018 22:59:5025.46−0.24−0.93%25.7
IWM20.07.2018 23:59:39168.5−0.53−0.31%169.03
IYR20.07.2018 23:04:2980.25−0.66−0.82%80.91
J&J20.07.2018 23:27:13125.91−0.09−0.07%126
JBHT20.07.2018 23:00:00121.26−0.27−0.22%121.53
JCI20.07.2018 22:59:5936.14+0.28+0.78%35.86
JD21.07.2018 02:52:2135.52−0.08−0.22%35.6
JEC20.07.2018 22:59:5966.1−0.74−1.11%66.84
JEF20.07.2018 22:59:5822.77−0.15−0.65%22.92
JNPR20.07.2018 23:00:4627.98−0.1−0.36%28.08
JNUG21.07.2018 01:59:1812.82+0.01+0.08%12.81
JOBS20.07.2018 22:59:5988.07−0.04−0.05%88.11
JPM21.07.2018 00:57:10111.39+0.17+0.15%111.22
JWN20.07.2018 22:59:5552.59−1.43−2.65%54.02
K20.07.2018 22:59:5770.2+0.6+0.86%69.6
KDP20.07.2018 23:00:0024.45−0.12−0.49%24.57
KEP20.07.2018 22:53:3213.62+0.16+1.19%13.46
KEY20.07.2018 22:59:5920.52−0.1−0.48%20.62
KHC21.07.2018 01:25:1760.68−0.01−0.02%60.69
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM20.07.2018 22:58:4016.64−0.22−1.30%16.86
KLAC20.07.2018 23:00:00106.92−1.6−1.47%108.52
KMB20.07.2018 22:59:59104.7+1.15+1.11%103.55
KMI21.07.2018 00:02:5917.76−0.23−1.28%17.99
KMLC0120.07.2018 08:50:549800%98
KMX20.07.2018 23:27:2077.14−0.57−0.73%77.71
KO21.07.2018 00:37:5945.3+0.09+0.20%45.21
KORS20.07.2018 23:00:1167.59−0.36−0.53%67.95
KR20.07.2018 22:59:5628.14+0.01+0.04%28.13
KSU20.07.2018 22:59:59111.09+2.59+2.39%108.5
KTF20.07.2018 08:49:4210.0600%10.06
L20.07.2018 22:59:5549.63+0.26+0.53%49.37
LB20.07.2018 22:59:5831.71−0.84−2.58%32.55
LEG20.07.2018 22:59:5746.04−0.02−0.04%46.06
LEN20.07.2018 23:00:0054.69−0.45−0.82%55.14
LFC20.07.2018 22:49:3412.76+0.25+2.00%12.51
LH20.07.2018 22:59:58186.92−0.07−0.04%186.99
LKQ21.07.2018 02:50:5834.16+0.35+1.04%33.81
LLL20.07.2018 22:59:59203.53−0.91−0.45%204.44
LLY21.07.2018 00:20:1588.95+0.46+0.52%88.49
LM20.07.2018 22:59:5533.37−0.13−0.39%33.5
LMT20.07.2018 23:49:41322.66+3.86+1.21%318.8
LNT20.07.2018 22:59:5842.54−0.43−1.00%42.97
LOW20.07.2018 23:00:00100.65−0.75−0.74%101.4
LPL20.07.2018 23:32:529.54+0.2+2.14%9.34
LQD20.07.2018 22:57:10115.26−0.33−0.29%115.59
LRCX20.07.2018 23:06:00177.77−0.46−0.26%178.23
LUK29.05.2018 08:50:0623.4700%23.47
LUV20.07.2018 23:00:0053.43−0.36−0.67%53.79
LVLT02.11.2017 07:39:1755.1700%55.17
LYB20.07.2018 22:59:57107.93−0.62−0.57%108.55
M20.07.2018 23:00:0038.66−0.29−0.74%38.95
MA20.07.2018 23:37:37207.37+1.34+0.65%206.03
MAA20.07.2018 22:59:5897.89−1.32−1.33%99.21
MAC20.07.2018 22:59:5857.64−0.6−1.03%58.24
MAGN20.07.2018 18:39:4643.09−0.075−0.17%43.165
MAR20.07.2018 22:59:59133.05−0.14−0.11%133.19
MAS20.07.2018 22:59:5539+0.01+0.03%38.99
MAT20.07.2018 22:59:5815.97−0.06−0.37%16.03
MBT20.07.2018 23:00:008.65+0.03+0.35%8.62
Mc'DONALDS21.07.2018 02:19:39157.45−0.51−0.32%157.96
MCHP20.07.2018 23:37:0794.3−0.5−0.53%94.8
MCK20.07.2018 22:59:58132.89−0.91−0.68%133.8
MCO20.07.2018 23:00:00185.42+3.08+1.69%182.34
MDLZ20.07.2018 23:00:0042.45+0.23+0.54%42.22
MDT20.07.2018 22:59:5888.03−0.39−0.44%88.42
MetLife20.07.2018 22:59:5043.76−0.41−0.93%44.17
MFGP20.07.2018 22:59:5516.72+0.22+1.33%16.5
MGNT20.07.2018 18:38:584 314−19−0.44%4 333
MHK20.07.2018 22:59:57224.22+0.95+0.43%223.27
Micron21.07.2018 02:28:0354.96−0.03−0.05%54.99
Microsoft21.07.2018 02:47:48106.14−0.04−0.04%106.18
MJN19.06.2017 10:00:2489.9900%89.99
MKC20.07.2018 22:59:58117.84−0.27−0.23%118.11
MLCO20.07.2018 23:00:0024.35+0.63+2.66%23.72
MLM20.07.2018 22:59:56224.21−1.66−0.73%225.87
MMC20.07.2018 22:59:5987.49+0.37+0.42%87.12
MMM20.07.2018 23:00:00201.89+0.89+0.44%201
MNK20.07.2018 22:59:5721.68−0.22−1.00%21.9
MNST20.07.2018 23:00:0161.58+0.44+0.72%61.14
MO20.07.2018 22:59:5757.65+0.72+1.26%56.93
MOMO20.07.2018 23:54:1745.47+0.89+2.00%44.58
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley21.07.2018 02:37:3350.25−0.06−0.12%50.31
MOS20.07.2018 22:59:4928.32+0.13+0.46%28.19
MPC20.07.2018 22:59:5872.53−0.33−0.45%72.86
MPEL07.04.2017 07:40:5718.9700%18.97
MRK20.07.2018 23:31:5762.48−0.03−0.05%62.51
MRO20.07.2018 22:59:5420.48−0.17−0.82%20.65
MSI20.07.2018 22:59:59121.67−0.51−0.42%122.18
MTB20.07.2018 22:59:58172.98+0.21+0.12%172.77
MTD20.07.2018 23:00:00602.56+4.51+0.75%598.05
MTS062020.07.2018 08:50:16108.3500%108.35
MTSS20.07.2018 18:29:57267.1−1.2−0.45%268.3
MUR20.07.2018 22:59:5231.65−0.44−1.37%32.09
MYL20.07.2018 23:00:0235.55−0.09−0.25%35.64
NAVI20.07.2018 23:00:0113.94−0.07−0.50%14.01
NBL20.07.2018 22:59:5934.68−0.07−0.20%34.75
NDAQ20.07.2018 22:59:5995+1.29+1.38%93.71
NEE20.07.2018 23:30:23170.49−0.94−0.55%171.43
Netflix21.07.2018 02:54:42360.12−4.22−1.16%364.34
NEWMONT MINING 20.07.2018 22:59:5737.04+0.04+0.11%37
NFX20.07.2018 22:59:5528.65−0.69−2.35%29.34
NKE20.07.2018 23:45:0976.83+0.17+0.22%76.66
NLMK20.07.2018 18:38:15159.88+0.3+0.19%159.58
NLSN20.07.2018 22:59:5829.87−0.69−2.26%30.56
NOC20.07.2018 22:59:58323.92−0.26−0.08%324.18
NOK21.07.2018 00:47:055.99+0.01+0.17%5.98
NOV20.07.2018 22:59:5543.11−0.08−0.19%43.19
NRG Energy20.07.2018 22:59:5232.14−0.17−0.53%32.31
NSC20.07.2018 22:59:58161.85+1.35+0.84%160.5
NTAP20.07.2018 23:00:0082.01−0.31−0.38%82.32
NTRS20.07.2018 23:00:00107.73−0.71−0.65%108.44
NUE20.07.2018 22:59:5766.33+1.67+2.58%64.66
NUGT21.07.2018 02:44:3522.64+0.05+0.22%22.59
NVDA21.07.2018 02:53:23250.76+0.07+0.03%250.69
NVTK20.07.2018 18:37:19883.1−5.9−0.66%889
NVTK022120.07.2018 08:50:1610600%106
NWL20.07.2018 22:59:5926.15−0.62−2.32%26.77
NWS20.07.2018 23:00:0015.5−0.1−0.64%15.6
NWSA20.07.2018 23:00:0015.28−0.21−1.36%15.49
O20.07.2018 22:59:5855.5−0.3−0.54%55.8
OI20.07.2018 22:58:2116.58−0.24−1.43%16.82
OKE20.07.2018 23:00:0069.92−0.52−0.74%70.44
OMC20.07.2018 22:59:4668.17−1.44−2.07%69.61
OPTI11.05.2018 08:49:161 01500%1 015
ORCL21.07.2018 00:29:4748.47+0.01+0.02%48.46
ORLY20.07.2018 23:00:00297.33−1.9−0.63%299.23
OXY20.07.2018 22:59:5983.08+0.09+0.11%82.99
P & G20.07.2018 22:59:5878.69−0.04−0.05%78.73
PANW20.07.2018 22:59:59214.07−0.48−0.22%214.55
PayPal21.07.2018 00:04:5587.37+0.07+0.08%87.3
PBCT20.07.2018 23:00:0118.3−0.05−0.27%18.35
PBI20.07.2018 22:50:198.64−0.04−0.46%8.68
PCAR20.07.2018 23:00:0062.75−0.68−1.07%63.43
PCG20.07.2018 23:26:4141.44−0.8−1.89%42.24
PCLN01.03.2018 08:09:471 90800%1 908
PDCO20.07.2018 22:59:5823.64+0.66+2.87%22.98
PEG20.07.2018 22:59:5051.37−0.81−1.55%52.18
PEP21.07.2018 02:54:04115.99+0.17+0.15%115.82
PFG20.07.2018 22:59:5954.03−0.5−0.92%54.53
Pfizer21.07.2018 01:27:1237.32−0.01−0.03%37.33
PGR20.07.2018 22:59:5659.83+0.33+0.55%59.5
PH20.07.2018 22:59:58163.45−1.68−1.02%165.13
Philip Morris21.07.2018 01:10:4384.21−0.09−0.11%84.3
PHM20.07.2018 22:59:5531.12−0.18−0.58%31.3
PKI20.07.2018 22:59:3077.99−0.41−0.52%78.4
PLD20.07.2018 22:59:5962.45−1.04−1.64%63.49
PNC20.07.2018 22:59:59142.48+1.78+1.27%140.7
PPG20.07.2018 22:59:58105.01−1.38−1.30%106.39
PPL20.07.2018 23:28:4127.95−0.37−1.31%28.32
PRSP20.07.2018 22:59:5023.100%23.1
PRU20.07.2018 22:59:5895.25−0.48−0.50%95.73
PSA20.07.2018 23:00:00222.16−0.31−0.14%222.47
PSX20.07.2018 22:59:59110.37−0.54−0.49%110.91
PTR20.07.2018 22:59:0772.11+1.57+2.23%70.54
PVH20.07.2018 22:59:59154.47+0.9+0.59%153.57
PWR20.07.2018 22:59:4833.28−0.12−0.36%33.4
PX20.07.2018 23:00:00165.58+0.31+0.19%165.27
PXD20.07.2018 22:59:58180.95−2.04−1.11%182.99
QRVO20.07.2018 23:00:0081.2−4.2−4.92%85.4
QUALCOMM20.07.2018 23:01:4658.6−0.7−1.18%59.3
R20.07.2018 22:59:5974.69−0.44−0.59%75.13
RAI02.08.2017 10:00:0265.400%65.4
RCL20.07.2018 22:59:59110.56−0.93−0.83%111.49
RDY20.07.2018 22:59:5229.66+0.39+1.33%29.27
RE20.07.2018 22:59:59224.83−9.51−4.06%234.34
REG20.07.2018 22:59:5861.46−0.02−0.03%61.48
REGN20.07.2018 23:00:02367.16−0.27−0.07%367.43
RF20.07.2018 22:59:5917.83+0.2+1.13%17.63
RHI20.07.2018 22:59:5668.44−0.06−0.09%68.5
RHT20.07.2018 23:00:00147.88+1.88+1.29%146
RIG20.07.2018 22:55:5512.7+0.02+0.16%12.68
RJF20.07.2018 22:59:5695.08+0.38+0.40%94.7
RL20.07.2018 22:59:58136.57+1.39+1.03%135.18
ROK20.07.2018 23:00:00171.33−0.69−0.40%172.02
ROP20.07.2018 23:00:00284.75+1.3+0.46%283.45
ROST20.07.2018 23:00:0086.59−0.85−0.97%87.44
RRC21.07.2018 00:53:0816.2−0.13−0.80%16.33
RSG20.07.2018 22:59:5768.26−0.29−0.42%68.55
RSHB102320.07.2018 08:50:55112.1500%112.15
RSTI20.07.2018 17:06:240.7861−0.0027−0.34%0.7888
RSX20.07.2018 23:19:4521.08+0.17+0.81%20.91
RTKM20.07.2018 17:59:2067.66−1.08−1.57%68.74
RTN20.07.2018 22:59:58201.45+1.44+0.72%200.01
RUS062820.07.2018 08:50:57164.2500%164.25
RUSL20.07.2018 23:00:0040.77+0.73+1.82%40.04
RUSS20.07.2018 23:00:0019.12−0.4−2.05%19.52
SBER20.07.2018 18:39:05205.1−2.46−1.19%207.56
SBERP20.07.2018 18:22:24174.41−3.46−1.95%177.87
SCG20.07.2018 22:59:5840.13−0.08−0.20%40.21
SCHW20.07.2018 22:59:5752.17−0.71−1.34%52.88
SEE20.07.2018 22:59:4242.61−0.39−0.91%43
SHI20.07.2018 22:53:1462.04−0.26−0.42%62.3
SHPG20.07.2018 23:00:00171.25−1.66−0.96%172.91
SHW20.07.2018 23:00:00426.19−2.81−0.66%429
SIG20.07.2018 23:16:3860.33−0.32−0.53%60.65
SJM20.07.2018 22:59:58109.47−0.11−0.10%109.58
SKM20.07.2018 22:59:2523.44+0.19+0.82%23.25
SLB21.07.2018 00:07:5066.06−0.87−1.30%66.93
SLG20.07.2018 22:59:5799.27−2.39−2.35%101.66
SMI20.07.2018 22:59:156.21+0.12+1.97%6.09
SNA20.07.2018 22:59:56173.74+0.45+0.26%173.29
SNGS20.07.2018 18:38:3128.43−0.105−0.37%28.535
SNGSP20.07.2018 18:37:5332.79−0.035−0.11%32.825
SNI09.03.2018 08:46:1789.800%89.8
SNPS20.07.2018 23:05:5691.7+0.01+0.01%91.69
SO20.07.2018 22:59:5747.53−0.41−0.86%47.94
SOHU20.07.2018 23:00:0132.12+0.04+0.12%32.08
SPB20.07.2018 08:49:4220700%207
SPG20.07.2018 23:00:00170.49−3.47−1.99%173.96
SPGI20.07.2018 22:59:58212.33+1.05+0.50%211.28
SPLK20.07.2018 22:59:56105.51−0.74−0.70%106.25
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL21.07.2018 00:57:5648.52+0.04+0.08%48.48
SPXS21.07.2018 00:14:1924.19+0.08+0.33%24.11
SQ21.07.2018 00:55:5670.56+0.01+0.01%70.55
SRCL20.07.2018 22:59:5968.25+0.48+0.71%67.77
SRE20.07.2018 22:59:57114.25−1.06−0.92%115.31
Starbucks20.07.2018 23:20:1950.86−0.35−0.68%51.21
STT21.07.2018 02:40:4585.8800%85.88
STX21.07.2018 01:56:0456.67+0.23+0.41%56.44
STZ20.07.2018 23:00:00215.95+0.13+0.06%215.82
SWK20.07.2018 23:00:00144.25+4.65+3.33%139.6
SWKS21.07.2018 02:02:1596.98+0.01+0.01%96.97
SWN20.07.2018 22:50:395.32−0.03−0.56%5.35
SYF20.07.2018 23:00:0032.81−0.43−1.29%33.24
SYK20.07.2018 22:59:58174.34+1.49+0.86%172.85
SYMC20.07.2018 23:00:0021.2−0.07−0.33%21.27
SYY20.07.2018 23:00:0071+0.1+0.14%70.9
TAP20.07.2018 22:59:5962.85−1−1.57%63.85
TBF20.07.2018 22:12:0822.8+0.28+1.24%22.52
TCS20.07.2018 17:27:5219.43−1.09−5.31%20.52
TDC20.07.2018 22:59:5841.34−1.63−3.79%42.97
TDG20.07.2018 23:00:00364.87+1.88+0.52%362.99
TEL20.07.2018 23:00:0091.7−0.62−0.67%92.32
TEST_AAPL20.07.2018 08:49:4214500%145
TGNA20.07.2018 22:57:0110.8−0.07−0.64%10.87
TGT20.07.2018 22:59:5277.76−0.7−0.89%78.46
Tiffany20.07.2018 23:00:00136.4+0.3+0.22%136.1
TJX20.07.2018 22:59:5997.06−0.63−0.64%97.69
TLT20.07.2018 23:59:30120.77−1.52−1.24%122.29
TMK20.07.2018 22:59:5883.47−0.5−0.60%83.97
TMO20.07.2018 22:59:58216.89+0.83+0.38%216.06
TOT20.07.2018 22:59:5561.5−0.14−0.23%61.64
TPR20.07.2018 22:59:5548.32+0.3+0.62%48.02
TRIP20.07.2018 23:00:0260.02−1.35−2.20%61.37
TRNFP20.07.2018 18:12:36163 350−1 550−0.94%164 900
TROW20.07.2018 23:00:01119.86−0.95−0.79%120.81
TRV20.07.2018 22:59:59125.2+0.02+0.02%125.18
TSCO20.07.2018 23:00:0179.87+0.45+0.57%79.42
TSLA21.07.2018 02:23:58313.39−0.31−0.10%313.7
TSN20.07.2018 22:59:5864.14−0.77−1.19%64.91
TSO28.08.2017 07:38:3998.3400%98.34
TSS20.07.2018 22:59:5889.58+0.19+0.21%89.39
TTM21.07.2018 02:07:4118.23−0.15−0.82%18.38
TTT20.07.2018 23:34:5927.07+1+3.84%26.07
TWTR21.07.2018 01:26:5243.38−0.05−0.12%43.43
TWX02.07.2018 08:50:14100.4500%100.45
TXN20.07.2018 23:30:23115.29+0.7+0.61%114.59
TXT20.07.2018 22:59:5866.88−0.11−0.16%66.99
UA20.07.2018 23:17:0619.98−0.17−0.84%20.15
UAA21.07.2018 00:43:4121.66+0.1+0.46%21.56
UAL21.07.2018 01:35:2880.8−0.1−0.12%80.9
UBT20.07.2018 23:34:5975.41−1.92−2.48%77.33
UDR20.07.2018 22:59:5937.08−0.42−1.12%37.5
UHS21.07.2018 02:31:22114+0.5+0.44%113.5
ULTA20.07.2018 23:00:00254.52−2.89−1.12%257.41
UNH20.07.2018 22:59:57252.72−1.12−0.44%253.84
UNM20.07.2018 22:59:5537.54+0.05+0.13%37.49
UNP20.07.2018 23:00:00141.41+0.16+0.11%141.25
UPS20.07.2018 23:00:00112.08−0.76−0.67%112.84
URBN20.07.2018 23:00:0145.97−1.01−2.15%46.98
URI20.07.2018 23:11:06151.2−5.38−3.44%156.58
URKA20.07.2018 18:32:51101.700%101.7
USB20.07.2018 23:00:0051.03−0.33−0.64%51.36
UTX20.07.2018 22:59:58130.26−0.11−0.08%130.37
UVXY21.07.2018 02:05:019.5600%9.56
Valero Energy20.07.2018 23:00:00106.23−0.77−0.72%107
VAR20.07.2018 22:59:58116.41+0.23+0.20%116.18
VEON20.07.2018 22:43:502.98−0.05−1.65%3.03
Verizon20.07.2018 23:29:1550.7−0.16−0.31%50.86
VFC21.07.2018 00:08:2092.77+3.55+3.98%89.22
VIAB20.07.2018 23:00:0127.49−0.54−1.93%28.03
VIPS21.07.2018 02:50:0910.03+0.01+0.10%10.02
Visa20.07.2018 23:37:37141+1.1+0.79%139.9
VMC20.07.2018 23:00:00123.88−1.03−0.82%124.91
VNO20.07.2018 22:59:5872.2−0.76−1.04%72.96
VOO21.07.2018 00:59:01256.91−0.28−0.11%257.19
VRSK20.07.2018 22:59:59112.59+0.34+0.30%112.25
VRSN20.07.2018 23:00:00149.09+1.03+0.70%148.06
VRTX20.07.2018 23:00:01177.4−2.69−1.49%180.09
VTB102020.07.2018 08:50:16105.2500%105.25
VTBperp20.07.2018 08:50:5510700%107
VTBR20.07.2018 18:25:180.04833+0.00051+1.07%0.04782
VTR20.07.2018 22:59:5658.26+0.19+0.33%58.07
Wal-Mart21.07.2018 02:50:0188.01+0.04+0.05%87.97
Walt Disney20.07.2018 22:59:59111.48−1.1−0.98%112.58
WAT20.07.2018 22:59:59197.18−0.46−0.23%197.64
WB21.07.2018 02:42:0987.88−0.53−0.60%88.41
WBA20.07.2018 23:13:5264.98+0.31+0.48%64.67
WBMD11.12.2017 07:48:4666.4800%66.48
WDC20.07.2018 23:58:3476.89−0.6−0.77%77.49
WEC20.07.2018 22:59:5864.84−0.4−0.61%65.24
WELL20.07.2018 22:59:5963.5+0.71+1.13%62.79
WFC21.07.2018 02:37:0856.35−0.02−0.04%56.37
WFM06.10.2017 08:02:0842.0500%42.05
WH20.07.2018 22:59:5558.34+0.05+0.09%58.29
WHR20.07.2018 23:00:00151.78−0.61−0.40%152.39
WLTW20.07.2018 23:00:00159.62+0.78+0.49%158.84
WM20.07.2018 22:59:5982.69+0.03+0.04%82.66
WMB20.07.2018 22:59:5528.78+0.11+0.38%28.67
WRK20.07.2018 22:59:5857.49−0.29−0.50%57.78
WU20.07.2018 23:04:1420.25−0.03−0.15%20.28
WY20.07.2018 22:59:4934.88−0.77−2.16%35.65
WYN02.06.2018 09:43:18112.6400%112.64
WYND20.07.2018 22:59:5546.87−0.15−0.32%47.02
WYNN21.07.2018 01:16:13164.29+1.02+0.62%163.27
XEC20.07.2018 23:29:4396.75+0.36+0.37%96.39
XEL20.07.2018 22:59:5845.63−0.28−0.61%45.91
XL20.07.2018 23:00:0056.25−0.04−0.07%56.29
XLB20.07.2018 23:14:4158.28−0.23−0.39%58.51
XLE20.07.2018 23:13:1874.89−0.26−0.35%75.15
XLF20.07.2018 23:14:4127.54+0.04+0.15%27.5
XLI20.07.2018 23:39:5774.43−0.14−0.19%74.57
XLK20.07.2018 23:11:3672.5−0.06−0.08%72.56
XLNX20.07.2018 23:00:0068.17−0.48−0.70%68.65
XLP20.07.2018 23:02:2552.88+0.4+0.76%52.48
XLRE20.07.2018 23:00:5332.52−0.28−0.85%32.8
XLU20.07.2018 23:14:2652.3−0.36−0.68%52.66
XLV20.07.2018 23:00:0086.75−0.15−0.17%86.9
XRAY20.07.2018 23:36:1145.01−0.33−0.73%45.34
XRX20.07.2018 22:57:3825.1−0.09−0.36%25.19
XYL20.07.2018 22:59:5569.56+0.97+1.41%68.59
Yahoo20.06.2017 07:51:2852.800%52.8
YUM20.07.2018 22:59:5579.3200%79.32
YY20.07.2018 23:20:3397.38+2.37+2.49%95.01
ZBH20.07.2018 23:00:00111.65−0.58−0.52%112.23
ZION20.07.2018 23:00:0053.01−0.19−0.36%53.2
ZNH20.07.2018 22:59:1234.45+1.6+4.87%32.85
ZTS20.07.2018 23:00:0085.31−0.11−0.13%85.42
ТикерВремяЦенаПред закр