Курс доллара 63.7420 Курс евро 72.7870

Мобильная версия

Поиск котировок:

Например: Газпром

mfd.ru → Котировки → Рынок акций SPB

Данные за

Рынок акций SPB

Все Лидеры роста и падения

Доступные тикеры:

Выбранные тикеры:

Доступные поля:

Выбранные поля:

Для выбора нескольких элементов из списка используйте клавиши Ctrl и/или Shift.

Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр
A	22:59:48	78.98	−3.02	−3.68%	82
AABA	23:16:53	71.91	−2.08	−2.81%	73.99
AAL	23:03:33	30.65	−0.88	−2.79%	31.53
AAN	22:59:58	50.18	−0.93	−1.82%	51.11
AAP	23:00:00	164.87	−5.12	−3.01%	169.99
ABBN	01.11.2018 08:47:48	200	0	0%	200
AbbVie	23:12:06	79.76	−1.47	−1.81%	81.23
ABG	22:59:58	66.89	−2.4	−3.46%	69.29
ABT	22:59:58	77.97	−2.04	−2.55%	80.01
ACH	22:59:45	9.69	−0.39	−3.87%	10.08
ACIA	23:00:01	54.8	−3.29	−5.66%	58.09
ACN	23:00:00	165.27	−4.72	−2.78%	169.99
ADBE	23:22:47	260.6	−3.59	−1.36%	264.19
ADI	23:15:32	107.61	−2.62	−2.38%	110.23
ADM	22:59:59	42.61	−0.39	−0.91%	43
ADP	23:15:32	154.01	−1.34	−0.86%	155.35
ADS	23:00:00	164.57	−6.86	−4.00%	171.43
ADSK	23:15:32	154.42	−4.41	−2.78%	158.83
AEE	22:59:56	73.75	+0.48	+0.66%	73.27
AEIS	22:59:59	48.85	−1.87	−3.69%	50.72
AES	23:05:31	18.1	−0.22	−1.20%	18.32
AET	19.12.2018 08:52:02	207.75	0	0%	207.75
AFL	22:59:59	49.48	−0.49	−0.98%	49.97
AGCO	22:59:48	67.38	−1.62	−2.35%	69
AGN	23:00:52	149.32	−4.21	−2.74%	153.53
AIG	22:59:55	42.61	−0.83	−1.91%	43.44
AIR	22:59:54	32.59	−1.1	−3.27%	33.69
AIV	22:59:22	49.98	−0.31	−0.62%	50.29
AIZ	23:04:40	94.49	−1.4	−1.46%	95.89
AJG	22:59:54	78.89	0	0%	78.89
AKAM	23:00:00	71.23	−2.21	−3.01%	73.44
AKZM	08:51:12	1 924	0	0%	1 924
ALB	22:59:59	82.71	−2.81	−3.29%	85.52
Alcoa Inc	23:19:51	28.1	−1.53	−5.16%	29.63
ALEB01	15.01.2018 07:47:59	99	0	0%	99
ALFA	19:44:38	49.86	−0.82	−1.62%	50.68
ALFA0421	08:53:20	161.5	0	0%	161.5
ALFAperp	08:53:39	87.55	0	0%	87.55
ALFAperp0222	08:53:39	96.05	0	0%	96.05
ALGN	23:20:44	270.55	−9.55	−3.41%	280.1
Alibaba	23:13:24	176.03	−5.98	−3.29%	182.01
ALK	22:59:50	54.25	−0.96	−1.74%	55.21
ALL	22:59:55	94.17	−0.42	−0.44%	94.59
ALLE	22:59:50	87.22	−1.69	−1.90%	88.91
ALSN	22:59:57	44.58	−1.78	−3.84%	46.36
ALV	23:00:00	73.95	−3.35	−4.33%	77.3
ALXN	23:15:32	131.38	−2.93	−2.18%	134.31
AMAT	23:15:32	39.9	−1.43	−3.46%	41.33
AMCX	22:59:58	56.32	−1.15	−2.00%	57.47
AMD	23:23:30	26.37	−1.55	−5.55%	27.92
AME	22:59:58	79.41	−2.73	−3.32%	82.14
AMED	23:00:00	122.6	−3.69	−2.92%	126.29
AMG	23:00:01	99.6	−5.64	−5.36%	105.24
AMGN	23:16:37	187	−4.91	−2.56%	191.91
AMP	22:59:59	124.11	−5.44	−4.20%	129.55
AMT	22:59:54	193.64	−1.05	−0.54%	194.69
AMTC	11.05.2018 08:49:16	1	0	0%	1
AMWD	23:00:01	75.98	−2.43	−3.10%	78.41
AMZN	23:23:17	1 764.01	−56.09	−3.08%	1 820.1
AN	22:59:52	33.56	−1.13	−3.26%	34.69
ANDV	03.10.2018 08:47:49	157.1	0	0%	157.1
ANET	23:04:04	300.5	−14.35	−4.56%	314.85
ANSS	23:00:00	177.18	−5.15	−2.82%	182.33
ANTM	23:00:00	301.51	−3.32	−1.09%	304.83
AON	22:59:58	166.31	−1.89	−1.12%	168.2
AOS	23:00:00	51.74	−1.1	−2.08%	52.84
APA	22:59:56	34.8	−1.3	−3.60%	36.1
APC	22:59:54	43.22	−2.05	−4.53%	45.27
APD	22:59:44	186.31	−0.85	−0.45%	187.16
APH	22:59:59	94.54	−2.02	−2.09%	96.56
Apple	23:22:37	191.18	−4.62	−2.36%	195.8
APTV	22:59:57	77.6	−3.3	−4.08%	80.9
APY	22:59:32	39.8	−2.99	−6.99%	42.79
ARE	22:59:57	141.7	−0.77	−0.54%	142.47
ARNC	23:21:34	18.89	−0.42	−2.18%	19.31
ASGN	22:59:52	61.79	−3.15	−4.85%	64.94
ASH	22:59:58	76.66	−2.77	−3.49%	79.43
AT&T	23:21:14	31.14	+0.12	+0.39%	31.02
ATHN	15.03.2019 08:57:04	134.9	0	0%	134.9
ATRI	23:00:00	841.7	−6.08	−0.72%	847.78
ATVI	23:08:45	47.05	−1.55	−3.19%	48.6
AVAV	23:10:06	67.63	−3.34	−4.71%	70.97
AVB	22:59:58	199.61	+0.93	+0.47%	198.68
AVGO	23:15:32	293.11	−3.39	−1.14%	296.5
AVP	23:22:01	3.07	+0.28	+10.04%	2.79
AVY	22:59:58	109.01	−2.24	−2.01%	111.25
AWI	22:59:58	75.26	−0.95	−1.25%	76.21
AWR	22:59:41	71.01	−1.08	−1.50%	72.09
AXP	23:19:19	109.61	−2.19	−1.96%	111.8
AYI	22:59:55	118.94	−4.24	−3.44%	123.18
AZO	22:59:59	980.9	−20.78	−2.07%	1 001.68
BAB	22:34:10	30.25	+0.22	+0.73%	30.03
BAH	23:00:00	57.13	−0.34	−0.59%	57.47
Bank of America	23:18:26	27	−1.22	−4.32%	28.22
BAST	08:51:12	6 000	0	0%	6 000
BAX	22:59:57	77.23	−1.22	−1.56%	78.45
BBBY	23:00:01	13.7	−0.21	−1.51%	13.91
BBSI	23:00:01	74.5	−3	−3.87%	77.5
BBT	22:59:59	45.08	−2.06	−4.37%	47.14
BBY	22:59:53	70.11	−0.46	−0.65%	70.57
BC	23:00:00	49.73	−2.24	−4.31%	51.97
BCO	22:59:43	75.86	−2.08	−2.67%	77.94
BCR	09.02.2018 08:09:53	332.42	0	0%	332.42
BDC	22:59:59	53.64	−4.09	−7.08%	57.73
BDX	23:00:00	240.12	−5.04	−2.06%	245.16
BEFB	N/A	N/A	N/A	N/A	N/A
BEFB_dvp	N/A	N/A	N/A	N/A	N/A
BEN	22:59:47	32.1	−1.08	−3.25%	33.18
BERY	22:59:36	53.6	−0.26	−0.48%	53.86
BEST_dvp	N/A	N/A	N/A	N/A	N/A
BF B	22:59:55	51.74	+0.38	+0.74%	51.36
BHF	23:18:14	35.99	−2.16	−5.66%	38.15
BHGE	22:59:58	27.16	−1.33	−4.67%	28.49
BHI	11.07.2017 07:36:54	56.31	0	0%	56.31
BIDU	23:18:49	166.1	−5.92	−3.44%	172.02
BIG	23:08:03	35.26	+0.02	+0.06%	35.24
BIIB	23:23:55	216.95	−10.09	−4.44%	227.04
BIO	22:59:58	305.31	−10.01	−3.17%	315.32
BJRI	23:00:01	45.4	−0.47	−1.02%	45.87
BK	22:59:59	50.5	−1.39	−2.68%	51.89
BKNG	23:24:04	1 723.87	−51.38	−2.89%	1 775.25
BLK	23:02:00	421.21	−9.21	−2.14%	430.42
BLKB	23:00:00	76.1	−4.66	−5.77%	80.76
BLL	22:59:55	57.94	−0.89	−1.51%	58.83
BMI	22:59:55	54.83	−2.83	−4.91%	57.66
BMY	23:03:31	48.42	−0.49	−1.00%	48.91
BOEING	23:23:46	361.9	−11.41	−3.06%	373.31
BR	22:59:58	100.36	−2.42	−2.35%	102.78
BRK B	23:15:53	201.89	−2.54	−1.24%	204.43
BSX	22:59:57	37.3	−0.85	−2.23%	38.15
BTI	23:22:44	40.66	−0.76	−1.83%	41.42
BUD	22:59:58	80.75	−3.18	−3.79%	83.93
BWA	22:59:58	36.25	−1.53	−4.05%	37.78
BXP	22:59:57	131.49	−1.43	−1.08%	132.92
C	23:20:24	61.01	−2.91	−4.55%	63.92
CA	23.01.2019 08:52:13	44.44	0	0%	44.44
CAG	23:08:09	26.48	+0.86	+3.36%	25.62
CAH	22:59:54	48.63	−1.52	−3.03%	50.15
CALM	23:00:01	43.82	−0.56	−1.26%	44.38
CASY	23:00:01	123.8	−2.35	−1.86%	126.15
Caterpillar	23:05:24	130.57	−3.5	−2.61%	134.07
CB	22:59:58	136.63	+0.46	+0.34%	136.17
CBG	22.03.2018 08:49:08	47.31	+0.31	+0.66%	47
CBM	23:00:00	38.19	−1.03	−2.63%	39.22
CBOE	17.12.2018 08:53:49	107.35	0	0%	107.35
CBPO	22:59:59	87.23	−1.19	−1.35%	88.42
CBRE	22:59:59	48.24	−1.46	−2.94%	49.7
CBRL	23:00:00	159.8	+2.34	+1.49%	157.46
CBS	22:59:59	45.07	−1.43	−3.08%	46.5
CCI	22:59:59	125.49	−0.95	−0.75%	126.44
CCL	23:05:17	56.41	−0.85	−1.48%	57.26
CDNS	23:15:32	62.17	−0.92	−1.46%	63.09
CE	22:59:57	98.16	−4.54	−4.42%	102.7
CEA	22:59:51	32.36	−0.84	−2.53%	33.2
CELG	23:23:33	88.33	−0.91	−1.02%	89.24
CERN	23:15:32	57.06	−1.26	−2.16%	58.32
CF	22:59:56	39.02	−2.4	−5.79%	41.42
CFG	22:59:36	31.77	−1.79	−5.33%	33.56
CGNX	23:00:01	50.1	−3.31	−6.20%	53.41
CHA	23:20:03	54.3	−2.16	−3.83%	56.46
CHD	23:00:00	67.1	+0.33	+0.49%	66.77
Chesapeake	23:16:56	3.13	−0.13	−3.99%	3.26
Chevron	23:19:19	123.26	−2.6	−2.07%	125.86
CHL	23:03:49	52	−1.58	−2.95%	53.58
CHRW	23:00:01	84.68	−2.07	−2.39%	86.75
CHTR	23:15:32	361.26	−5.73	−1.56%	366.99
CI	22:59:59	166.11	−2.78	−1.65%	168.89
CINF	23:00:00	84.64	−0.27	−0.32%	84.91
Cisco	23:23:16	52.9	−1	−1.86%	53.9
CL	23:15:12	66.45	+0.46	+0.70%	65.99
CLF	23:17:30	9.41	−0.39	−3.98%	9.8
CLR	22:59:58	42.39	−1.83	−4.14%	44.22
CLX	23:00:00	158.14	+0.08	+0.05%	158.06
CMA	23:00:00	72.05	−3.31	−4.39%	75.36
CMCSA	23:04:26	39.55	−0.5	−1.25%	40.05
CME	23:00:03	163.4	−1.34	−0.81%	164.74
CMG	23:00:00	671.35	0	0%	671.35
CMI	22:59:59	155.58	−3.04	−1.92%	158.62
CMS	22:59:58	55.64	+0.42	+0.76%	55.22
CNC	23:05:09	57.15	−1.22	−2.09%	58.37
CNP	22:59:57	30.71	+0.08	+0.26%	30.63
COF	22:59:59	80.02	−2.89	−3.49%	82.91
COG	23:05:17	26.27	−0.32	−1.20%	26.59
COH	02.11.2017 07:39:16	40.95	0	0%	40.95
COL	19.12.2018 08:51:31	142.4	0	0%	142.4
COLM	22:59:59	101.08	−3.91	−3.72%	104.99
COO	22:59:59	291.77	−5.62	−1.89%	297.39
COP	23:00:00	66.09	−1.99	−2.92%	68.08
COST	23:17:44	237.86	−1.7	−0.71%	239.56
COTY	22:59:50	11.23	−0.06	−0.53%	11.29
CPB	22:59:58	38.24	+0.44	+1.16%	37.8
CPRI	22:59:51	43.7	−1.65	−3.64%	45.35
CPRT	22:59:59	59.25	−0.54	−0.90%	59.79
CQQQ	22:57:40	47.04	−1.38	−2.85%	48.42
CR	22:59:30	82.14	−3.45	−4.03%	85.59
CRI	23:00:00	94.45	−3.54	−3.61%	97.99
CRM	23:08:27	161.5	−4.92	−2.96%	166.42
CRS	22:59:50	42.36	−3.48	−7.59%	45.84
CSL	22:59:50	120.4	−2.92	−2.37%	123.32
CSRA	09.04.2018 08:50:08	41.24	0	0%	41.24
CTAS	23:15:32	194.82	−6.68	−3.32%	201.5
CTL	22:59:55	12.17	+0.01	+0.08%	12.16
CTSH	23:15:32	70.99	−1.22	−1.69%	72.21
CTXS	23:15:32	100.61	−1.1	−1.08%	101.71
CVET	23:00:00	34.78	−1.28	−3.55%	36.06
CVGW	22:59:55	81.6	−1.67	−2.01%	83.27
CVS	23:21:45	56.1	−1.31	−2.28%	57.41
CWB	22:59:56	52	−0.84	−1.59%	52.84
CXO	22:59:59	104.51	−5.41	−4.92%	109.92
D	22:59:55	75.51	+0.41	+0.55%	75.1
DBO	22:33:18	10.4	−0.13	−1.23%	10.53
DDS	23:00:00	71.83	−1.55	−2.11%	73.38
DE	23:00:00	155.99	−3.77	−2.36%	159.76
DECK	23:13:46	140.52	−5.69	−3.89%	146.21
Delta Air Lines	23:04:25	49.75	−1.23	−2.41%	50.98
DFS	23:01:12	70.34	−2.08	−2.87%	72.42
DG	22:59:59	117.48	−0.33	−0.28%	117.81
DGS	22:43:36	46.64	−1.23	−2.57%	47.87
DGX	22:59:57	89.21	−0.4	−0.45%	89.61
DHI	23:04:44	41	+0.46	+1.13%	40.54
DHR	23:05:26	129.69	−2.62	−1.98%	132.31
DISCA	23:10:01	26.64	−0.04	−0.15%	26.68
DISCK	23:10:01	25.31	−0.1	−0.39%	25.41
DLPH	22:59:58	18.8	−1.18	−5.91%	19.98
DLR	22:59:58	119.12	−0.13	−0.11%	119.25
DLTR	23:15:32	101.63	+0.21	+0.21%	101.42
DLX	22:59:45	40.36	−2.08	−4.90%	42.44
DME0223	08:53:40	98.7	0	0%	98.7
DNB	15.03.2019 08:53:30	144.97	0	0%	144.97
DOV	22:59:54	90.3	−2.14	−2.32%	92.44
Dow Chemical	06.10.2017 08:02:07	64.9	0	0%	64.9
DPS	17.07.2018 08:48:34	122.97	0	0%	122.97
DRI	22:59:59	117.43	+1.43	+1.23%	116
DTE	08:51:51	122.49	0	0%	122.49
DUST	23:21:54	17.32	−0.06	−0.35%	17.38
DVA	22:59:53	54.06	−0.94	−1.71%	55
DVN	23:00:00	30.33	−1.32	−4.17%	31.65
DWDP	23:07:49	54.14	−1.76	−3.15%	55.9
DXC	22:59:57	64.34	−2.3	−3.45%	66.64
DY	23:00:00	46.94	−2.45	−4.96%	49.39
E*TRADE	23:00:03	45.05	−2.08	−4.41%	47.13
E. I. DU PONT	06.10.2017 08:02:07	83.19	0	0%	83.19
EA	23:23:29	102.89	−2.36	−2.24%	105.25
eBay	23:15:32	36.71	−0.51	−1.37%	37.22
EBS	22:59:51	48.33	−0.68	−1.39%	49.01
ECA	22:59:21	7.02	−0.41	−5.52%	7.43
ECL	22:59:59	173.37	−2.43	−1.38%	175.8
ED	23:09:20	85	+0.61	+0.72%	84.39
EEM	23:22:35	42.45	−1.29	−2.95%	43.74
EFA	23:05:29	64.35	−1.29	−1.97%	65.64
EFX	22:59:57	112.91	−2.06	−1.79%	114.97
EIX	23:02:12	64.7	−0.26	−0.40%	64.96
EL	23:04:19	159.5	−2.33	−1.44%	161.83
ELLI	22:59:58	98.56	−0.12	−0.12%	98.68
EMN	22:59:57	75.14	−3.87	−4.90%	79.01
EMR	23:00:00	66.85	−2.41	−3.48%	69.26
ENDP	23:17:29	8.47	−0.35	−3.97%	8.82
ENSG	23:00:00	49.13	−0.88	−1.76%	50.01
ENTA	23:00:03	95.8	−3.86	−3.87%	99.66
EOG	23:03:05	93.76	−3.12	−3.22%	96.88
EPAM	23:02:22	164.25	−8.93	−5.16%	173.18
EQIX	23:00:01	451.5	−6.79	−1.48%	458.29
EQT	22:59:59	19.5	−0.78	−3.85%	20.28
ERIE	23:00:00	176.06	+0.26	+0.15%	175.8
ES	22:59:54	71.68	+0.82	+1.16%	70.86
ESRX	25.01.2019 08:47:10	88.25	0	0%	88.25
ESS	23:00:00	290.82	+1.31	+0.45%	289.51
ET	23:19:49	15.33	−0.19	−1.22%	15.52
ETN	22:59:58	79	−3.01	−3.67%	82.01
ETP	23.01.2019 08:54:15	21.8	0	0%	21.8
ETR	08:51:52	92.14	0	0%	92.14
ETRN	22:59:40	20.27	−0.26	−1.27%	20.53
ETSY	23:01:38	65.92	−3.68	−5.29%	69.6
EUFN	23:05:12	18.17	−0.52	−2.78%	18.69
EUO	22:56:06	25.26	+0.3	+1.20%	24.96
EVHC	13.11.2018 08:48:05	46	0	0%	46
EVRZ0323	08:53:40	100.61	0	0%	100.61
EW	23:10:38	188.99	−3.16	−1.64%	192.15
EWZ	23:19:10	40.38	−2.45	−5.72%	42.83
Exelon	22:59:58	50.26	+0.28	+0.56%	49.98
EXLS	22:59:58	57.92	−2.2	−3.66%	60.12
EXP	22:59:52	71.3	−3.02	−4.06%	74.32
EXPD	23:00:00	74.12	−1.77	−2.33%	75.89
EXPE	23:15:32	121.8	−2.31	−1.86%	124.11
EXR	22:59:52	100.63	−0.04	−0.04%	100.67
Exxon Mobil	23:19:46	80.71	−1.11	−1.36%	81.82
Facebook	23:18:46	164.35	−1.91	−1.15%	166.26
FANG	23:00:00	101.37	−4.54	−4.29%	105.91
FARO	22:59:59	43.08	−4.56	−9.57%	47.64
FAST	23:15:32	61.79	−2.1	−3.29%	63.89
FAZ	22:59:31	9.92	+0.6	+6.44%	9.32
FBHS	22:59:47	45	−1.38	−2.98%	46.38
FCN	22:59:58	73.62	−1.1	−1.47%	74.72
FCX	23:19:48	12.23	−0.7	−5.41%	12.93
FDS	23:03:52	234.56	−7.77	−3.21%	242.33
FDX	23:05:19	174	−5.06	−2.83%	179.06
FE	08:51:53	40.79	0	0%	40.79
FEES	19.03.2019 08:51:00	0.1709	0	0%	0.1709
Ferrari	22:59:52	128.63	−3.63	−2.74%	132.26
FFIV	22:59:58	152.24	−5.05	−3.21%	157.29
First Solar	23:19:37	52.9	−2.25	−4.08%	55.15
FIS	22:59:59	110.44	+0.44	+0.40%	110
FISV	23:15:32	85.69	−0.39	−0.45%	86.08
FITB	23:00:00	24.62	−1.02	−3.98%	25.64
FL	22:59:57	56.87	−2.62	−4.40%	59.49
FLIR	23:00:00	47.54	−1.32	−2.70%	48.86
FLOT	22:57:33	50.83	−0.01	−0.02%	50.84
FLR	22:59:55	35.58	−1.97	−5.25%	37.55
FLS	22:59:56	43.51	−2.3	−5.02%	45.81
FLT	23:00:00	237.45	−4.04	−1.67%	241.49
FMC	22:59:57	74.98	−2.62	−3.38%	77.6
Ford	23:14:23	8.52	−0.16	−1.84%	8.68
FOX	18.03.2019 08:51:57	51.3	0	0%	51.3
FOXA	18.03.2019 08:51:57	51.85	0	0%	51.85
FTI	22:59:59	22.67	−1.16	−4.87%	23.83
FTNT	23:00:00	85.19	−3.11	−3.52%	88.3
FTR	23:20:31	2.22	−0.21	−8.64%	2.43
FTV	22:59:50	82.23	−2	−2.37%	84.23
FUL	22:59:56	47.97	−2.15	−4.29%	50.12
FXI	23:12:53	43.66	−1.24	−2.76%	44.9
FXU	22:59:07	28.66	+0.12	+0.42%	28.54
GAZP0322	10:20:19	106.75	+0.25	+0.23%	106.5
GAZP0419	08:53:19	103.08	0	0%	103.08
GAZP0837	08:53:09	100	0	0%	100
GAZP1124	08:53:39	98.2	0	0%	98.2
GBX	23:00:00	33.77	−3.59	−9.61%	37.36
GD	22:59:52	165.84	−3.95	−2.33%	169.79
GDOT	22:59:29	58.79	−3.21	−5.18%	62
GDWS	15:11:13	86	+0.3	+0.35%	85.7
GDX	23:20:14	22.78	+0.01	+0.04%	22.77
GEF	22:59:52	40.02	−1.42	−3.43%	41.44
General Electric	23:21:53	10.01	−0.24	−2.34%	10.25
GGP	01.10.2018 08:48:19	21.4	0	0%	21.4
GHC	22:59:38	667.78	+0.28	+0.04%	667.5
GILEAD	23:21:24	63.95	−1	−1.54%	64.95
GIS	22:59:58	50.74	+0.7	+1.40%	50.04
GLD	23:23:27	124.07	+0.37	+0.30%	123.7
GLW	23:02:30	33.82	−0.98	−2.82%	34.8
GM	23:13:12	36.42	−0.96	−2.57%	37.38
GMED	22:59:40	47.46	−1.18	−2.43%	48.64
GMKN	08:51:03	10 823	0	0%	10 823
GMKN1022	08:53:20	106.5	0	0%	106.5
GNRC	22:59:58	49.72	−2.18	−4.20%	51.9
GOOGL	23:21:00	1 207.97	−28.19	−2.28%	1 236.16
Google (C)	23:20:47	1 206.5	−25.04	−2.03%	1 231.54
GPB1119	08:53:19	102	0	0%	102
GPC	22:59:59	107.47	−1.63	−1.49%	109.1
GPI	22:59:29	60.34	−2.7	−4.28%	63.04
GPN	22:59:59	134.02	−2.14	−1.57%	136.16
GPS	23:00:42	24.53	−0.59	−2.35%	25.12
GRMN	23:00:00	83.58	−1.01	−1.19%	84.59
GS	23:23:25	189.01	−5.82	−2.99%	194.83
GSH	19:13:08	21.44	+0.12	+0.56%	21.32
GT	23:14:37	17.49	−0.77	−4.22%	18.26
GTLS	23:00:01	88.73	−5.73	−6.07%	94.46
GTX	22:59:59	14.77	−0.39	−2.57%	15.16
GVA	22:59:55	43.09	−2.75	−6.00%	45.84
GWR	22:59:50	85.02	−2.01	−2.31%	87.03
GWRE	23:00:18	93.4	−2.84	−2.95%	96.24
GWW	22:59:59	292.51	−12.46	−4.09%	304.97
H	22:59:56	73	−0.47	−0.64%	73.47
HAL	23:20:52	29.1	−1.03	−3.42%	30.13
HAS	23:12:58	84.5	−0.98	−1.15%	85.48
HBAN	23:13:25	12.4	−0.32	−2.52%	12.72
HBI	22:59:49	16.92	−0.86	−4.84%	17.78
HCA	22:59:58	134.48	−2.48	−1.81%	136.96
HCN	28.02.2018 07:55:27	52.24	0	0%	52.24
HCP	22:59:55	31.65	−0.01	−0.03%	31.66
HCSG	23:00:01	32.14	−0.05	−0.16%	32.19
HD	23:05:19	189.2	−0.78	−0.41%	189.98
HES	22:59:58	58.75	−2.05	−3.37%	60.8
HFC	22:59:56	50.63	−1.68	−3.21%	52.31
HIG	22:59:58	48.53	−0.41	−0.84%	48.94
HII	23:00:00	203.07	−4.75	−2.29%	207.82
HLT	22:59:58	84.58	−1.2	−1.40%	85.78
HNP	22:59:53	23.26	−0.43	−1.82%	23.69
HOG	22:59:58	33.84	−1.34	−3.81%	35.18
HOLX	22:59:59	46.85	−0.82	−1.72%	47.67
HON	23:00:00	155.8	−2.71	−1.71%	158.51
HP	22:59:47	54.49	−2.01	−3.56%	56.5
HPE	23:11:12	15.84	−0.18	−1.12%	16.02
HPQ	23:21:19	19.43	−0.9	−4.43%	20.33
HQY	22:59:57	73.78	−8.95	−10.82%	82.73
HRB	22:59:56	24.14	−0.08	−0.33%	24.22
HRL	22:59:50	43.58	+0.47	+1.09%	43.11
HRS	22:59:59	159.28	−2.95	−1.82%	162.23
HSIC	23:15:32	59.88	−1.35	−2.20%	61.23
HST	22:59:59	18.78	−0.37	−1.93%	19.15
HSY	22:59:54	112	+0.49	+0.44%	111.51
HTHT	23:00:00	39	−0.7	−1.76%	39.7
HUBG	22:59:55	39.74	−1.47	−3.57%	41.21
HUM	22:59:53	272.51	−4.24	−1.53%	276.75
HXL	22:59:59	67.47	−1.52	−2.20%	68.99
HYDR	08:51:03	0.6724	0	0%	0.6724
HYG	22:59:50	85.83	−0.28	−0.33%	86.11
IART	22:59:59	55.29	−2.04	−3.56%	57.33
IAU	22:59:59	12.57	+0.03	+0.24%	12.54
IBM	23:16:49	140	−1.12	−0.79%	141.12
IBN	22:59:52	11.07	−0.36	−3.15%	11.43
ICE	22:59:59	72.78	−0.61	−0.83%	73.39
IDCC	23:00:01	64.38	−2.01	−3.03%	66.39
IDXX	23:15:32	219.77	−5.93	−2.63%	225.7
IEO	22:59:55	57.22	−2.14	−3.61%	59.36
IFF	22:59:59	124.71	−1.89	−1.49%	126.6
IGF	23:00:00	44.57	−0.26	−0.58%	44.83
IGV	23:10:18	208.72	−5.97	−2.78%	214.69
IHF	22:59:52	170.57	−3.91	−2.24%	174.48
IHI	22:59:59	227.72	−5.63	−2.41%	233.35
ILMN	23:21:23	309.21	−10.01	−3.14%	319.22
INCY	23:04:26	85.94	−1.15	−1.32%	87.09
INFO	23:00:01	54.54	−0.92	−1.66%	55.46
INGN	23:00:01	90.12	−6.38	−6.61%	96.5
INGR	22:59:57	94.03	−1.66	−1.73%	95.69
Intel	23:19:52	53.27	−1.53	−2.79%	54.8
INTU	23:10:06	252.93	−7.7	−2.95%	260.63
IP	22:59:52	44.4	−1.34	−2.93%	45.74
IPAR	22:59:58	75.13	−1.73	−2.25%	76.86
IPG	22:59:58	21.14	−0.79	−3.60%	21.93
IPGP	22:59:59	144.77	−8.32	−5.43%	153.09
IR	22:59:58	104.23	−2.1	−1.97%	106.33
IRAO	15.01.2019 08:45:18	4.157	0	0%	4.157
IRM	23:21:34	35.5	+0.27	+0.77%	35.23
ISRG	23:15:32	561.67	−16.32	−2.82%	577.99
IT	22:59:58	145.85	−2.53	−1.71%	148.38
ITA	22:59:53	194.29	−4.7	−2.36%	198.99
ITB	22:59:52	34.4	−0.24	−0.69%	34.64
ITGS01	08:53:11	99	0	0%	99
ITW	23:02:42	141.67	−4.75	−3.24%	146.42
IVV	23:23:24	281.58	−4.94	−1.72%	286.52
IVW	23:00:00	170.19	−3.11	−1.79%	173.3
IVZ	23:22:12	19.09	−0.66	−3.34%	19.75
IWM	23:14:58	149.78	−5.44	−3.50%	155.22
IWY	22:59:52	81.23	−1.66	−2.00%	82.89
IXJ	22:59:12	60.47	−1	−1.63%	61.47
IYH	22:59:59	191.43	−3.79	−1.94%	195.22
IYR	23:09:14	85.95	−0.42	−0.49%	86.37
J&J	23:19:19	137.09	−0.91	−0.66%	138
JBHT	23:15:32	97.66	−2.41	−2.41%	100.07
JBSS	23:00:01	69.3	−1.5	−2.12%	70.8
JCI	22:59:49	36.12	−0.85	−2.30%	36.97
JCOM	23:00:01	84.65	−2.01	−2.32%	86.66
JD	23:21:52	28.05	−0.76	−2.64%	28.81
JEC	23:00:00	73.07	−1.59	−2.13%	74.66
JEF	22:59:59	18.48	−0.74	−3.85%	19.22
JKE	22:59:54	180.57	−3.99	−2.16%	184.56
JKHY	23:00:00	135.77	−2.1	−1.52%	137.87
JLL	22:59:55	148.13	−6.11	−3.96%	154.24
JNPR	22:59:59	26.33	−0.46	−1.72%	26.79
JNUG	23:07:19	10.87	−0.28	−2.51%	11.15
JOBS	22:59:58	73.83	−1.07	−1.43%	74.9
JOUT	23:00:01	66.76	−3.04	−4.36%	69.8
JPM	23:08:04	99.95	−2.94	−2.86%	102.89
JWN	22:59:52	42.92	−0.84	−1.92%	43.76
K	23:00:00	56.75	+0.25	+0.44%	56.5
KALU	22:59:57	103.3	−3.38	−3.17%	106.68
KDP	23:00:00	27.71	−0.31	−1.11%	28.02
KEP	23:12:34	13.82	−0.46	−3.22%	14.28
KEX	22:59:51	75.24	−1.13	−1.48%	76.37
KEY	23:16:22	15.03	−0.96	−6.00%	15.99
KEYS	23:22:01	85.67	−1.87	−2.14%	87.54
KHC	23:14:13	32.59	−0.13	−0.40%	32.72
KHTL	01.09.2017 07:51:31	100.5	0	0%	100.5
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	22:59:55	18.13	−0.04	−0.22%	18.17
KLAC	23:15:32	120.69	−3.12	−2.52%	123.81
KMB	22:59:59	122.1	+0.64	+0.53%	121.46
KMI	23:07:10	19.89	−0.11	−0.55%	20
KMLC01	05.09.2018 08:47:16	98	0	0%	98
KMLC02	08:53:37	102.37	0	0%	102.37
KMX	22:59:54	61.61	−0.77	−1.23%	62.38
KO	23:19:20	45.99	+0.47	+1.03%	45.52
KORS	19.12.2018 22:18:57	38.03	+0.02	+0.05%	38.01
KR	22:59:53	24.34	+0.02	+0.08%	24.32
KSU	23:00:01	113.46	−3.07	−2.63%	116.53
KTF	08:51:12	10.06	0	0%	10.06
L	22:59:58	47.33	−0.6	−1.25%	47.93
LAD	22:59:59	85.95	−2.91	−3.27%	88.86
LB	22:59:46	26.67	−1.23	−4.41%	27.9
LEA	22:59:57	132.16	−3.74	−2.75%	135.9
LECO	23:00:00	81.51	−3.5	−4.12%	85.01
LEG	22:59:57	40.75	−1.6	−3.78%	42.35
LEN	23:02:57	47.91	+0.32	+0.67%	47.59
LFC	22:59:52	13.2	−0.54	−3.93%	13.74
LH	22:59:58	154.32	−2.02	−1.29%	156.34
LII	22:59:56	257.3	−3.11	−1.19%	260.41
LIN	23:02:03	169.89	−5.19	−2.96%	175.08
LKQ	23:00:00	28.36	−0.65	−2.24%	29.01
LLL	23:00:00	205.26	−3.46	−1.66%	208.72
LLY	23:05:01	128.6	+0.31	+0.24%	128.29
LM	22:59:31	27.45	−0.57	−2.03%	28.02
LMT	22:59:58	294.04	−5.66	−1.89%	299.7
LNT	23:00:00	47.55	+0.43	+0.91%	47.12
LOPE	23:00:00	113.9	−1.32	−1.15%	115.22
LOW	22:59:57	104.95	−1.41	−1.33%	106.36
LPL	22:55:16	8.94	−0.4	−4.28%	9.34
LQD	22:59:55	118.55	+0.73	+0.62%	117.82
LRCX	23:03:21	179.76	−4.17	−2.27%	183.93
LTHM	22:59:58	12.95	−0.34	−2.56%	13.29
LUK	29.05.2018 08:50:06	23.47	0	0%	23.47
LULU	23:16:58	143.5	−5.42	−3.64%	148.92
LUV	23:04:57	49.5	−1.58	−3.09%	51.08
LVLT	02.11.2017 07:39:17	55.17	0	0%	55.17
LVS	22:59:55	59.59	−1.63	−2.66%	61.22
LYB	22:59:58	85.07	−3.22	−3.65%	88.29
M	23:17:12	23.4	−0.57	−2.38%	23.97
MA	23:21:41	231.17	−4.83	−2.05%	236
MAA	22:59:58	107.93	+0.12	+0.11%	107.81
MAC	23:00:30	43.75	−0.06	−0.14%	43.81
MAGN	15.01.2019 08:45:18	46.33	0	0%	46.33
MAN	23:00:00	80.74	−5.11	−5.95%	85.85
MANH	23:00:01	54.08	−2.33	−4.13%	56.41
MANT	23:00:00	51.93	−1.86	−3.46%	53.79
MAR	23:15:32	124.66	−0.42	−0.34%	125.08
MAS	22:59:55	38.25	−0.86	−2.20%	39.11
MAT	22:59:58	13.21	−0.44	−3.22%	13.65
MBT	23:18:40	8.17	−0.13	−1.57%	8.3
Mc'DONALDS	23:19:47	187.1	+0.77	+0.41%	186.33
MCHP	23:15:32	85.54	−1.9	−2.17%	87.44
MCK	22:59:59	118.56	−3.65	−2.99%	122.21
MCO	23:01:00	177.92	−4.06	−2.23%	181.98
MDLZ	23:15:32	49.21	+0.27	+0.55%	48.94
MDSO	23:00:01	75.84	−4.18	−5.22%	80.02
MDT	22:59:57	90.37	−1.01	−1.11%	91.38
MELI	23:15:32	498.37	−6.12	−1.21%	504.49
MetLife	22:59:58	41.8	−1.36	−3.15%	43.16
MFGP	22:59:55	25.35	−0.06	−0.24%	25.41
MGLN	23:00:00	64.63	−1.52	−2.30%	66.15
MGNT	15.01.2019 08:45:18	4 252	0	0%	4 252
MHK	23:01:12	124.94	−3.19	−2.49%	128.13
Micron	23:16:25	41.69	−2.18	−4.97%	43.87
Microsoft	23:21:27	117.19	−3.07	−2.55%	120.26
MIDD	23:00:00	126.05	−2	−1.56%	128.05
MJN	19.06.2017 10:00:24	89.99	0	0%	89.99
MKC	22:59:59	142.34	−0.91	−0.64%	143.25
MKTX	23:00:01	238.34	−1.82	−0.76%	240.16
MLCO	23:21:41	21.64	−0.87	−3.86%	22.51
MLM	22:59:57	192.13	−6.55	−3.30%	198.68
MMC	22:59:59	92.05	−1.02	−1.10%	93.07
MMM	23:05:19	205.11	−4.54	−2.17%	209.65
MMS	22:59:48	69.93	−1.82	−2.54%	71.75
MMSI	23:00:00	58.77	−2.07	−3.40%	60.84
MNK	22:59:58	22.08	−1.92	−8.00%	24
MNST	23:09:27	53.65	−0.79	−1.45%	54.44
MO	22:59:57	55.92	−1.06	−1.86%	56.98
MOMO	23:23:51	37.26	−1.3	−3.37%	38.56
MON	09.06.2018 08:49:31	127.97	0	0%	127.97
Morgan Stanley	23:12:10	41.88	−1.26	−2.92%	43.14
MOS	22:59:55	26.84	−1.22	−4.35%	28.06
MOV	22:59:55	31.65	−1.26	−3.83%	32.91
MPC	23:06:28	61.35	−1.43	−2.28%	62.78
MPEL	07.04.2017 07:40:57	18.97	0	0%	18.97
MRK	23:22:26	82.51	−0.49	−0.59%	83
MRO	23:11:40	16.7	−0.95	−5.38%	17.65
MSCI	23:00:00	191.97	−3.66	−1.87%	195.63
MSI	22:59:59	138.63	−2.01	−1.43%	140.64
MSM	22:59:55	79.5	−3.09	−3.74%	82.59
MTB	22:59:59	153.77	−6.51	−4.06%	160.28
MTD	22:59:51	701.5	−28.48	−3.90%	729.98
MTN	22:59:54	211.65	−1.94	−0.91%	213.59
MTRN	22:59:23	54.97	−2.34	−4.08%	57.31
MTS0620	08:52:05	106.25	0	0%	106.25
MTSC	23:00:00	53.16	−1.29	−2.37%	54.45
MTSS	15.01.2019 08:45:18	263.7	0	0%	263.7
MUR	23:17:11	28.8	−2.17	−7.01%	30.97
MXIM	23:15:32	54.29	−0.98	−1.77%	55.27
MYL	23:18:24	28.79	−0.46	−1.57%	29.25
NAVI	23:00:01	11.59	−0.42	−3.50%	12.01
NBL	23:00:37	23.94	−1	−4.01%	24.94
NDAQ	23:04:31	83.51	−0.73	−0.87%	84.24
NDSN	23:00:01	127.95	−5.86	−4.38%	133.81
NEE	23:00:00	194.03	+1.04	+0.54%	192.99
Netflix	23:23:59	361	−17.38	−4.59%	378.38
NEU	22:59:55	428.81	−8.09	−1.85%	436.9
NEWMONT MINING	23:02:54	34.51	+0.11	+0.32%	34.4
NFX	08:52:39	18.15	0	0%	18.15
NJR	22:59:46	49.72	+0.03	+0.06%	49.69
NKE	23:13:56	82.2	−2.95	−3.46%	85.15
NLMK	15.01.2019 08:45:18	163.54	0	0%	163.54
NLSN	22:59:56	26.85	−0.57	−2.08%	27.42
NOC	22:59:59	268.37	−4.08	−1.50%	272.45
NOK	23:15:47	5.93	−0.31	−4.97%	6.24
NOV	22:59:52	26.62	−1.56	−5.54%	28.18
NOW	23:10:34	241.2	−9.79	−3.90%	250.99
NRG Energy	22:59:59	42.5	+0.33	+0.78%	42.17
NSC	23:00:00	177.9	−2.74	−1.52%	180.64
NSIT	23:00:00	55.34	−1.78	−3.12%	57.12
NSP	22:59:58	120.46	−6.55	−5.16%	127.01
NTAP	23:15:32	66.94	−2.6	−3.74%	69.54
NTRS	23:00:00	88.59	−4.1	−4.42%	92.69
NUE	23:00:00	57.02	−1.8	−3.06%	58.82
NUGT	23:21:44	20.89	+0.12	+0.58%	20.77
NUS	22:59:54	49.3	−2.59	−4.99%	51.89
NVDA	23:23:14	177.48	−6.17	−3.36%	183.65
NVR	23:00:13	2 780.79	+22.79	+0.83%	2 758
NVTK	15.01.2019 08:45:18	917.1	0	0%	917.1
NVTK0221	08:52:06	104.75	0	0%	104.75
NWL	23:11:44	15.07	−0.75	−4.74%	15.82
NWS	22:59:56	12.64	−0.23	−1.79%	12.87
NWSA	22:59:55	12.63	−0.22	−1.71%	12.85
NXST	23:00:00	105.2	−3.45	−3.18%	108.65
O	22:59:58	72.58	−0.34	−0.47%	72.92
OC	22:59:56	46.31	−1.12	−2.36%	47.43
ODFL	23:00:00	142.72	−3.24	−2.22%	145.96
OI	22:59:55	19.19	−0.6	−3.03%	19.79
OKE	22:59:54	69.01	−0.98	−1.40%	69.99
OLED	23:07:21	154.1	−7.52	−4.65%	161.62
OMC	22:59:58	73.07	−1.94	−2.59%	75.01
OPTI	11.05.2018 08:49:16	1 015	0	0%	1 015
ORCL	23:22:46	53.35	−0.65	−1.20%	54
ORLY	23:15:32	376.72	−7.9	−2.05%	384.62
OSIS	22:59:58	85.58	−2.44	−2.77%	88.02
OSK	22:59:57	72.41	−2.95	−3.91%	75.36
OXY	23:00:00	65.24	−1.99	−2.96%	67.23
P & G	23:05:19	101.87	−0.63	−0.61%	102.5
PANW	23:10:11	242.23	−7.47	−2.99%	249.7
PAYC	22:59:54	181.04	−8.96	−4.72%	190
PayPal	23:05:54	101.54	−2.71	−2.60%	104.25
PBCT	23:00:00	15.89	−0.61	−3.70%	16.5
PBI	23:15:01	6.4	−0.32	−4.76%	6.72
PCAR	23:15:32	67.13	−1.07	−1.57%	68.2
PCG	23:18:28	19.24	+0.24	+1.26%	19
PCLN	01.03.2018 08:09:47	1 908	0	0%	1 908
PCTY	22:59:59	85.51	−5.03	−5.56%	90.54
PCY	22:59:00	27.82	−0.2	−0.71%	28.02
PDCO	23:00:01	22.28	−0.53	−2.32%	22.81
PEG	22:59:57	59.64	+0.15	+0.25%	59.49
PEGA	22:59:56	63.74	−1.59	−2.43%	65.33
PEP	23:22:31	120.75	+1.3	+1.09%	119.45
PFG	23:00:01	49.45	−1.98	−3.85%	51.43
Pfizer	23:05:19	41.95	−0.54	−1.27%	42.49
PGR	22:59:59	72.79	−0.33	−0.45%	73.12
PH	23:00:00	163.39	−6.11	−3.60%	169.5
Philip Morris	23:13:53	91.18	−0.71	−0.77%	91.89
PHM	23:03:32	26.26	−0.04	−0.15%	26.3
PII	23:00:00	79.59	−3.11	−3.76%	82.7
PKG	22:59:50	95.13	−3.13	−3.19%	98.26
PKI	23:00:03	94.2	−3.3	−3.38%	97.5
PLAY	23:00:01	47.89	+0.73	+1.55%	47.16
PLCE	23:00:01	86.77	−0.74	−0.85%	87.51
PLD	22:59:57	71.06	−0.99	−1.37%	72.05
PLZL0223	08:53:41	99	0	0%	99
PLZL0322	08:53:41	87	0	0%	87
PNC	22:59:57	119.17	−3.72	−3.03%	122.89
POOL	23:00:01	156.22	−3.54	−2.22%	159.76
POWI	22:59:58	69.49	−3.38	−4.64%	72.87
PPG	22:59:58	106.7	−5.94	−5.27%	112.64
PPL	22:59:46	32.2	−0.09	−0.28%	32.29
PRAH	23:00:00	104.28	−3.76	−3.48%	108.04
PRLB	22:59:48	101	−7	−6.48%	108
PRSC	22:59:59	64.85	−1.37	−2.07%	66.22
PRSP	22:59:26	20.89	−0.35	−1.65%	21.24
PRU	22:59:58	89.97	−4.27	−4.53%	94.24
PSA	22:59:54	222.17	+0.12	+0.05%	222.05
PSCH	23:10:57	112.51	−6.93	−5.80%	119.44
PSX	23:17:53	95.28	−3.24	−3.29%	98.52
PTR	22:59:42	66.14	−2.37	−3.46%	68.51
PVH	22:59:59	107.23	−1.45	−1.33%	108.68
PWR	22:59:50	36.7	−0.86	−2.29%	37.56
PX	23.01.2019 08:53:08	164.25	0	0%	164.25
PXD	22:59:56	140.53	−5.06	−3.48%	145.59
QADA	23:00:01	41.67	−0.64	−1.51%	42.31
QAT	23:00:01	18.2	+0.02	+0.11%	18.18
QLYS	23:00:01	82.57	−3.61	−4.19%	86.18
QQQ	23:21:34	178.7	−3.95	−2.16%	182.65
QRVO	23:00:00	71.67	−2.14	−2.90%	73.81
QUALCOMM	23:15:32	56.91	−0.87	−1.51%	57.78
R	22:59:56	58.82	−1.34	−2.23%	60.16
RAI	02.08.2017 10:00:02	65.4	0	0%	65.4
RCL	22:59:58	115.57	−2.21	−1.88%	117.78
RDY	22:59:32	39.16	−1.42	−3.50%	40.58
RE	23:00:00	215.06	−0.47	−0.22%	215.53
REG	23:00:00	66.11	+0.11	+0.17%	66
REGN	23:15:32	392.23	−10.37	−2.58%	402.6
REX	22:59:55	80.18	−3.74	−4.46%	83.92
REZ	22:59:41	70.21	0	0%	70.21
REZI	22:59:41	19.78	−0.59	−2.90%	20.37
RF	23:09:55	13.59	−0.89	−6.15%	14.48
RGEN	23:00:00	58.91	−2.85	−4.61%	61.76
RGR	22:59:57	50.86	−1.15	−2.21%	52.01
RHI	23:00:00	63.72	−2.65	−3.99%	66.37
RHT	23:01:11	181.7	−0.83	−0.45%	182.53
RIG	23:12:25	8.94	−0.54	−5.70%	9.48
RJF	22:59:58	76.71	−2.7	−3.40%	79.41
RL	22:59:57	120.2	−4.44	−3.56%	124.64
RMD	22:59:54	100.12	−0.86	−0.85%	100.98
ROG	22:59:55	151.25	−8.46	−5.30%	159.71
ROK	23:14:13	170.01	−7.03	−3.97%	177.04
ROL	22:59:55	40.38	−0.71	−1.73%	41.09
ROP	22:59:49	329.49	−4.44	−1.33%	333.93
ROSN0322	08:53:20	97.5	0	0%	97.5
ROST	23:15:32	89.99	−1.52	−1.66%	91.51
RP	23:00:01	60.69	−2.32	−3.68%	63.01
RPM	22:59:57	57	−1.64	−2.80%	58.64
RRC	22:59:59	10.87	−0.59	−5.15%	11.46
RS	22:59:55	87.09	−3.22	−3.57%	90.31
RSG	23:00:00	78.92	−0.42	−0.53%	79.34
RSHB1023	08:53:09	112.15	0	0%	112.15
RSTI	15.01.2019 08:45:18	0.7822	0	0%	0.7822
RSX	23:10:27	20.89	−0.58	−2.70%	21.47
RTKM	15.01.2019 08:45:18	68.87	0	0%	68.87
RTN	22:59:59	179.99	−1.92	−1.06%	181.91
RUS0628	08:53:11	161.25	0	0%	161.25
RUSL	22:59:55	38.95	−3.32	−7.85%	42.27
RUSS	22:59:25	14.43	+1.06	+7.93%	13.37
SAFM	23:00:00	127.26	−0.3	−0.24%	127.56
SAM	22:59:58	286.18	−10.71	−3.61%	296.89
SAVE	22:59:56	53.06	−0.92	−1.70%	53.98
SBER	15.03.2019 08:53:09	208.62	0	0%	208.62
SBERP	15.03.2019 08:53:09	179.86	0	0%	179.86
SCG	25.01.2019 08:47:43	48.73	0	0%	48.73
SCHW	22:59:59	41.8	−2.01	−4.59%	43.81
SEE	22:59:52	45.05	−0.64	−1.40%	45.69
SEIC	23:00:01	50.36	−1.91	−3.65%	52.27
SHAK	22:59:58	54.38	−0.82	−1.49%	55.2
SHI	23:13:15	51.98	+0.4	+0.78%	51.58
SHPG	25.01.2019 08:48:40	173.98	0	0%	173.98
SHV	18:43:43	110.52	+0.03	+0.03%	110.49
SHW	23:02:28	420.76	−12.87	−2.97%	433.63
SIG	23:18:54	26.79	−0.41	−1.51%	27.2
SINA	23:08:25	58	−1.01	−1.71%	59.01
SJM	22:59:58	114.3	+2.71	+2.43%	111.59
SKM	22:59:43	24.57	−0.07	−0.28%	24.64
SLAB	23:00:00	80.46	−3.59	−4.27%	84.05
SLB	23:11:38	42.52	−1.7	−3.84%	44.22
SLG	22:59:46	89.72	−1.22	−1.34%	90.94
SLV	23:05:28	14.47	−0.03	−0.21%	14.5
SMG	22:59:58	76.42	−3.07	−3.86%	79.49
SMI	22:58:00	4.93	−0.16	−3.14%	5.09
SMTC	22:59:56	52.94	−2.64	−4.75%	55.58
SNA	22:59:58	149.94	−6.63	−4.23%	156.57
SNGS	15.03.2019 08:53:09	28.485	0	0%	28.485
SNGSP	15.03.2019 08:53:09	33.39	0	0%	33.39
SNI	09.03.2018 08:46:17	89.8	0	0%	89.8
SNPS	23:15:32	110.46	−2.46	−2.18%	112.92
SNX	23:00:00	91.32	−5.15	−5.34%	96.47
SO	22:59:59	51.89	+0.33	+0.64%	51.56
SOHU	22:59:55	16.54	−1.03	−5.86%	17.57
SPB	11:06:00	585	−5	−0.85%	590
SPG	23:00:00	177.6	−0.58	−0.33%	178.18
SPGI	22:59:59	205.53	−4.24	−2.02%	209.77
SPLK	23:00:00	125.68	−6.79	−5.13%	132.47
SPLS	13.10.2017 07:37:29	10.25	0	0%	10.25
SPR	22:59:58	89.39	−3.08	−3.33%	92.47
SPXL	23:18:50	45.39	−2.48	−5.18%	47.87
SPXS	23:14:02	21.52	+1.06	+5.18%	20.46
SPY	23:23:42	279.61	−4.99	−1.75%	284.6
SQ	23:15:52	75.13	−3.48	−4.43%	78.61
SQQQ	23:20:35	10.33	+0.63	+6.49%	9.7
SRCL	23:10:11	50.56	+0.41	+0.82%	50.15
SRE	22:59:58	126.07	+0.22	+0.17%	125.85
SSD	22:59:55	56.41	−3.42	−5.72%	59.83
SSNC	23:00:01	62.14	−1.49	−2.34%	63.63
Starbucks	23:09:27	72.11	−0.19	−0.26%	72.3
STT	23:00:00	65.01	−3.09	−4.54%	68.1
STX	23:01:04	46.9	−2.22	−4.52%	49.12
STZ	23:00:41	169.98	+0.65	+0.38%	169.33
SWK	22:59:57	130.87	−3.72	−2.76%	134.59
SWKS	23:15:32	82.7	−3.38	−3.93%	86.08
SWN	23:03:33	4.6	−0.11	−2.34%	4.71
SXI	22:59:54	70.23	−4.16	−5.59%	74.39
SXT	22:59:44	64.79	−1.56	−2.35%	66.35
SYF	22:59:59	31.83	−1.09	−3.31%	32.92
SYK	22:59:58	194.43	−3.57	−1.80%	198
SYMC	23:03:05	22.9	−0.69	−2.92%	23.59
SYY	22:59:55	65.56	−0.36	−0.55%	65.92
TAK	22:59:55	20.95	−0.57	−2.65%	21.52
TAP	22:59:57	59.46	−1.35	−2.22%	60.81
TBF	23:19:33	21.73	−0.39	−1.76%	22.12
TCS	19:26:45	18.54	−0.47	−2.47%	19.01
TDC	23:00:00	43.87	−2	−4.36%	45.87
TDEU01	08:53:36	100	0	0%	100
TDEU03	08:53:47	100	0	0%	100
TDG	22:59:58	444.82	−8.86	−1.95%	453.68
TDY	23:00:00	227.61	−9.48	−4.00%	237.09
TECD	23:00:01	98.45	−6.25	−5.97%	104.7
TEL	22:59:58	81.69	−2.18	−2.60%	83.87
TEST_AAPL	08:51:12	145	0	0%	145
TFX	22:59:58	301.65	−3.1	−1.02%	304.75
TGNA	22:59:59	13.76	−0.36	−2.55%	14.12
TGT	23:21:27	79.17	−0.33	−0.42%	79.5
THO	23:09:09	59.89	−1.58	−2.57%	61.47
THRM	23:00:01	36.63	−1.34	−3.53%	37.97
Tiffany	23:14:43	103.2	+3.65	+3.67%	99.55
TJX	22:59:50	52.33	−0.16	−0.30%	52.49
TLT	23:19:33	124.98	+2.13	+1.73%	122.85
TMK	22:59:59	80.34	−2.03	−2.46%	82.37
TMO	22:59:58	263.8	−7.42	−2.74%	271.22
TNET	22:59:47	59	−2.77	−4.48%	61.77
TOT	22:59:01	56.01	−1.49	−2.59%	57.5
TPR	23:17:55	31	−0.95	−2.97%	31.95
TQQQ	23:23:59	55.83	−3.92	−6.56%	59.75
TREX	22:59:55	62.23	−3.2	−4.89%	65.43
TRIP	23:00:03	50.7	−1.75	−3.34%	52.45
TRNFP	08:51:03	162 600	0	0%	162 600
TROW	23:03:32	98.89	−3.42	−3.34%	102.31
TRU	22:59:56	65.4	−1.43	−2.14%	66.83
TRV	23:19:20	135.1	+0.73	+0.54%	134.37
TSCO	23:00:00	92.68	−1.09	−1.16%	93.77
TSLA	23:22:58	264.6	−8.84	−3.23%	273.44
TSN	23:00:00	66.62	+0.1	+0.15%	66.52
TSO	28.08.2017 07:38:39	98.34	0	0%	98.34
TSS	22:59:57	93.32	−0.98	−1.04%	94.3
TTM	23:00:24	12.43	−0.69	−5.26%	13.12
TTT	23:19:41	23.2	−1.27	−5.19%	24.47
TWTR	23:17:45	33.05	+0.44	+1.35%	32.61
TWX	02.07.2018 08:50:14	100.45	0	0%	100.45
TXN	23:21:48	109.86	−2.37	−2.11%	112.23
TXRH	23:18:13	60.75	−0.24	−0.39%	60.99
TXT	23:00:00	49.97	−1.91	−3.68%	51.88
TYL	22:59:45	199.01	−8.62	−4.15%	207.63
UA	22:59:55	18.41	−0.78	−4.06%	19.19
UAA	22:59:57	20.72	−0.89	−4.12%	21.61
UAL	23:15:32	79.74	−1.27	−1.57%	81.01
UBNT	23:00:00	144.27	−4.06	−2.74%	148.33
UBT	23:19:33	80.92	+2.81	+3.60%	78.11
UDR	22:59:57	44.98	−0.15	−0.33%	45.13
UFS	22:59:54	48.5	−1.47	−2.94%	49.97
UHS	23:00:00	135.32	−1.28	−0.94%	136.6
ULTA	23:20:14	330.96	−4.03	−1.20%	334.99
ULTI	23:00:01	330.17	−0.77	−0.23%	330.94
UNF	22:59:33	136.74	−3.38	−2.41%	140.12
UNH	23:19:19	247.44	−4.26	−1.69%	251.7
UNM	22:59:49	33.37	−1.24	−3.58%	34.61
UNP	22:59:57	160.6	−2.04	−1.25%	162.64
UPS	22:59:59	107.35	−2.46	−2.24%	109.81
URBN	23:03:34	27.8	−0.37	−1.31%	28.17
URI	22:59:56	110.95	−8.12	−6.82%	119.07
URKA	08:51:03	101.3	0	0%	101.3
USB	22:59:59	48.3	−1.36	−2.74%	49.66
USM	22:56:25	46.69	−0.57	−1.21%	47.26
USO	23:07:04	12.23	−0.21	−1.69%	12.44
UTHR	23:00:01	120.8	−2.19	−1.78%	122.99
UTX	23:05:19	125.45	−1.43	−1.13%	126.88
UVXY	23:23:13	44	+5.85	+15.33%	38.15
VALE	22:58:29	12.82	−0.61	−4.54%	13.43
Valero Energy	23:21:07	84.13	−2.25	−2.60%	86.38
VAR	23:00:00	138.6	+0.82	+0.60%	137.78
VEEV	23:02:02	123.14	−5.43	−4.22%	128.57
VEON	23:00:00	2.47	−0.07	−2.76%	2.54
Verizon	23:19:20	59.8	+1.5	+2.57%	58.3
VFC	22:59:58	83.72	−2.13	−2.48%	85.85
VFH	22:59:54	63.39	−1.89	−2.90%	65.28
VHT	23:00:00	170.41	−3.69	−2.12%	174.1
VIAB	23:11:49	25.7	−0.28	−1.08%	25.98
VIPS	23:21:36	6.97	−0.42	−5.68%	7.39
Visa	23:21:22	153.08	−2.89	−1.85%	155.97
VIXY	23:18:05	26.02	+2.4	+10.16%	23.62
VMC	23:00:03	114.76	−2.72	−2.32%	117.48
VNO	23:00:00	66.81	−0.76	−1.12%	67.57
VOO	23:23:24	256.83	−4.51	−1.73%	261.34
VOOG	22:59:53	153.09	−2.79	−1.79%	155.88
VPU	22:59:52	130.09	+0.71	+0.55%	129.38
VRSK	23:18:45	129.07	−0.7	−0.54%	129.77
VRSN	23:15:32	181.91	−3.48	−1.88%	185.39
VRTX	23:15:32	181.89	−0.68	−0.37%	182.57
VTB1020	12:36:46	103.35	+0.01	+0.01%	103.34
VTBperp	08:53:09	100	0	0%	100
VTBR	08:51:03	0.04781	0	0%	0.04781
VTR	23:00:23	64.22	+0.52	+0.82%	63.7
WAB	23:00:00	70.05	−3.81	−5.16%	73.86
Wal-Mart	23:19:34	98.3	−0.87	−0.88%	99.17
Walt Disney	08:51:05	113.5	0	0%	113.5
WAT	22:59:58	245.36	−4.97	−1.99%	250.33
WB	23:18:44	58.7	−1.99	−3.28%	60.69
WBA	23:23:11	62.5	−1.11	−1.75%	63.61
WBC	23:04:23	143.5	−1.01	−0.70%	144.51
WBMD	11.12.2017 07:48:46	66.48	0	0%	66.48
WDC	23:09:00	48.51	−3.41	−6.57%	51.92
WEC	22:59:53	79.31	+0.56	+0.71%	78.75
WELL	23:00:00	77.81	+0.14	+0.18%	77.67
WFC	22:59:57	48.32	−1.56	−3.13%	49.88
WFM	06.10.2017 08:02:08	42.05	0	0%	42.05
WH	22:59:58	50.48	−0.93	−1.81%	51.41
WHR	22:59:58	129.04	−3.96	−2.98%	133
WLK	22:59:55	66.1	−3.57	−5.12%	69.67
WLTW	23:15:32	174.78	+0.45	+0.26%	174.33
WM	22:59:45	101.91	−0.03	−0.03%	101.94
WMB	22:59:58	28.47	−0.45	−1.56%	28.92
WRK	22:59:52	36.75	−1.33	−3.49%	38.08
WSM	22:59:57	57	−2.22	−3.75%	59.22
WSO	22:59:59	137.24	−3.9	−2.76%	141.14
WTS	22:59:50	76.91	−4.13	−5.10%	81.04
WU	22:59:59	18.25	−0.1	−0.54%	18.35
WWD	23:00:00	93.16	−4.01	−4.13%	97.17
WY	22:59:54	25.75	−0.47	−1.79%	26.22
WYN	02.06.2018 09:43:18	112.64	0	0%	112.64
WYND	22:59:54	40.37	−1.29	−3.10%	41.66
WYNN	23:15:32	117.07	−4.08	−3.37%	121.15
XAR	22:59:44	89.74	−2.75	−2.97%	92.49
XEC	23:00:00	67.88	−4.51	−6.23%	72.39
XEL	23:03:26	57.18	+0.69	+1.22%	56.49
XL	15.10.2018 08:47:41	57.59	0	0%	57.59
XLB	22:59:51	54.32	−1.61	−2.88%	55.93
XLE	23:13:51	65.4	−1.88	−2.79%	67.28
XLF	23:17:11	25.33	−0.75	−2.88%	26.08
XLI	23:00:01	72.95	−1.69	−2.26%	74.64
XLK	23:14:43	73.38	−1.71	−2.28%	75.09
XLNX	23:15:32	127.08	−3.42	−2.62%	130.5
XLP	23:07:57	55.1	−0.04	−0.07%	55.14
XLRE	22:59:52	35.8	−0.16	−0.44%	35.96
XLU	23:03:56	58.5	+0.4	+0.69%	58.1
XLV	23:16:18	90.74	−1.55	−1.68%	92.29
XOP	23:13:35	30.01	−1.48	−4.70%	31.49
XPO	22:59:58	49.43	−1.64	−3.21%	51.07
XRAY	23:00:00	49.24	−0.74	−1.48%	49.98
XRX	23:20:13	31.08	−1.82	−5.53%	32.9
XS0191754729	08:53:40	120.25	0	0%	120.25
XS0304274599	10:35:22	108.25	+0.25	+0.23%	108
XS0848530977	08:53:41	99.65	0	0%	99.65
XS0885736925	08:53:44	97.91	0	0%	97.91
XS0975320879	25.01.2019 08:49:20	99	0	0%	99
XS1603335610	08:53:42	97.8	0	0%	97.8
XS1693971043	08:53:42	96.55	0	0%	96.55
XYL	22:59:50	77.06	−2.2	−2.78%	79.26
Yahoo	20.06.2017 07:51:28	52.8	0	0%	52.8
YCS	20:09:19	75.17	−1.13	−1.48%	76.3
YUM	22:59:50	98.97	−0.2	−0.20%	99.17
YY	23:00:41	79.99	−3.46	−4.15%	83.45
ZBH	22:59:58	126.67	−2.88	−2.22%	129.55
ZBRA	23:00:01	207.24	−11.06	−5.07%	218.3
ZION	23:00:41	43.67	−2.38	−5.17%	46.05
ZNH	22:59:46	40.25	−1.62	−3.87%	41.87
ZTS	22:59:59	97.92	−1.7	−1.71%	99.62
Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр

© 2019 «МФД-ИнфоЦентр»

VPS VDS для трейдеров

Виртуальный сервер

Top-100 блогов инвесторов, трейдеров и аналитиков