Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A20.10.2017 22:59:5367.24+0.39+0.58%66.85
AABA21.10.2017 01:09:0067.62+0.08+0.12%67.54
AAL20.10.2017 23:00:1051.94+0.43+0.83%51.51
AAP20.10.2017 22:59:5286.76−0.27−0.31%87.03
ABBN20.10.2017 08:03:2120000%200
AbbVie20.10.2017 23:00:3696.07−0.68−0.70%96.75
ABT20.10.2017 23:00:0056.32+0.32+0.57%56
ACH20.10.2017 22:58:1422+0.66+3.09%21.34
ACN20.10.2017 22:59:45139.46+0.83+0.60%138.63
ADBE20.10.2017 23:47:47175.65+4.3+2.51%171.35
ADI20.10.2017 23:00:0088.93+0.13+0.15%88.8
ADM20.10.2017 22:59:5343.48+0.18+0.42%43.3
ADP20.10.2017 22:59:57115.93+1.3+1.13%114.63
ADS20.10.2017 23:00:00239.28+6.49+2.79%232.79
ADSK20.10.2017 23:00:10120.81+1.52+1.27%119.29
AEE20.10.2017 22:59:5261.55+0.54+0.89%61.01
AES20.10.2017 22:47:1811.12−0.16−1.42%11.28
AET20.10.2017 23:00:00160.85+3.19+2.02%157.66
AFL20.10.2017 22:59:5783.79−0.64−0.76%84.43
AGN21.10.2017 02:19:23188.01+0.26+0.14%187.75
AIG20.10.2017 22:59:5364.87−0.21−0.32%65.08
AIV20.10.2017 22:59:5744.06−0.08−0.18%44.14
AIZ20.10.2017 22:59:5799.86−1.28−1.27%101.14
AJG20.10.2017 23:00:0062.84+0.71+1.14%62.13
AKAM20.10.2017 22:59:5251.86+0.16+0.31%51.7
AKZM20.10.2017 08:03:202 10600%2 106
ALB20.10.2017 22:59:57140.72+1.06+0.76%139.66
Alcoa Inc21.10.2017 02:01:4248+0.08+0.17%47.92
ALEB0120.10.2017 08:03:209900%99
ALGN21.10.2017 00:29:23202.8+8.57+4.41%194.23
Alibaba21.10.2017 01:58:37177.7+0.16+0.09%177.54
ALK20.10.2017 23:00:0079.68−0.75−0.93%80.43
ALL20.10.2017 22:59:5792.93+0.22+0.24%92.71
ALLE20.10.2017 23:00:0087.98+0.26+0.30%87.72
ALXN20.10.2017 23:00:00139.01−1.43−1.02%140.44
AMAT20.10.2017 22:59:4556.09+0.77+1.39%55.32
AMD21.10.2017 00:12:1013.83−0.11−0.79%13.94
AME20.10.2017 22:59:5368.55+0.18+0.26%68.37
AMG20.10.2017 23:00:00197.46+1.8+0.92%195.66
AMGN20.10.2017 23:19:55182.9−1.2−0.65%184.1
AMP20.10.2017 22:59:57154.13+1.66+1.09%152.47
AMT20.10.2017 22:59:34139.01+0.59+0.43%138.42
AMTC20.10.2017 08:03:202 00000%2 000
AMZN21.10.2017 02:27:55984+1.25+0.13%982.75
AN20.10.2017 22:59:5345.48+0.95+2.13%44.53
ANDV20.10.2017 23:00:10106.5+1.56+1.49%104.94
ANSS20.10.2017 23:00:00130.91+1.35+1.04%129.56
ANTM20.10.2017 23:00:00194.62+1.4+0.72%193.22
AON20.10.2017 22:59:18151.43+0.63+0.42%150.8
APA21.10.2017 01:32:1041.6+0.07+0.17%41.53
APC20.10.2017 23:09:5149+0.31+0.64%48.69
APD20.10.2017 22:59:57154.19+1.33+0.87%152.86
APH20.10.2017 22:59:5386.55+0.47+0.55%86.08
Apple21.10.2017 02:33:43156.23+0.03+0.02%156.2
ARE20.10.2017 23:00:00122.24−0.93−0.76%123.17
ARNC21.10.2017 02:52:2427.25+0.08+0.29%27.17
AT&T21.10.2017 00:40:1235.52+0.01+0.03%35.51
ATVI21.10.2017 00:59:0662.5−0.12−0.19%62.62
AVB20.10.2017 23:00:10181.14+0.52+0.29%180.62
AVGO21.10.2017 01:13:44244.14−0.04−0.02%244.18
AVP20.10.2017 22:39:172.29+0.03+1.33%2.26
AVY20.10.2017 22:59:3499.7+0.91+0.92%98.79
AXP20.10.2017 23:01:1992.05+0.18+0.20%91.87
AYI20.10.2017 22:59:06160.91−1.26−0.78%162.17
AZO20.10.2017 23:00:10590.03−5.46−0.92%595.49
Bank of America21.10.2017 02:09:2627.16−0.01−0.04%27.17
BAST20.10.2017 08:03:209 70000%9 700
BAX20.10.2017 22:59:5363.58+0.1+0.16%63.48
BBBY20.10.2017 23:10:1621.44+0.24+1.13%21.2
BBT20.10.2017 22:59:5747.5+0.78+1.67%46.72
BBY20.10.2017 23:00:0055.82+0.37+0.67%55.45
BCR20.10.2017 23:00:00328.94+1.07+0.33%327.87
BDX20.10.2017 23:46:15211.83+2.42+1.16%209.41
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN20.10.2017 22:57:5645.06+0.19+0.42%44.87
BEST_dvpN/AN/AN/AN/AN/A
BF B20.10.2017 22:59:5756.1+0.32+0.57%55.78
BHF20.10.2017 23:00:0062.11+0.92+1.50%61.19
BHGE20.10.2017 23:00:0033.2500%33.25
BHI11.07.2017 07:36:5456.3100%56.31
BIDU21.10.2017 01:30:48265−0.46−0.17%265.46
BIIB20.10.2017 23:26:38337.9−4.56−1.33%342.46
BK20.10.2017 23:00:0053.09+0.22+0.42%52.87
BLK20.10.2017 22:59:57476.25−0.39−0.08%476.64
BLL20.10.2017 22:59:5742.29+0.35+0.83%41.94
BMY20.10.2017 22:59:5764.44−0.03−0.05%64.47
BOEING21.10.2017 01:06:25264.9+0.12+0.05%264.78
BRK B21.10.2017 01:20:35189.04+0.1+0.05%188.94
BSX20.10.2017 22:59:5329.69+0.13+0.44%29.56
BWA20.10.2017 22:59:5352.2+0.15+0.29%52.05
BXP20.10.2017 22:59:53122.93−0.72−0.58%123.65
C21.10.2017 02:17:2973.51+0.01+0.01%73.5
CA20.10.2017 22:59:3434.09+0.16+0.47%33.93
CAG20.10.2017 23:15:2833.93+0.17+0.50%33.76
CAH20.10.2017 22:59:5766.7+0.56+0.85%66.14
Caterpillar20.10.2017 22:59:57131.31−0.21−0.16%131.52
CB20.10.2017 22:59:46153.95+2.84+1.88%151.11
CBG20.10.2017 23:00:0040.22+0.23+0.58%39.99
CBOE20.10.2017 22:59:57109.98+0.39+0.36%109.59
CBPO12.10.2017 07:54:14101.0500%101.05
CBS21.10.2017 02:12:2659.02+0.06+0.10%58.96
CCI20.10.2017 23:11:47104.75+1.53+1.48%103.22
CCL20.10.2017 23:01:3465.97+0.22+0.33%65.75
CELG21.10.2017 02:37:46121.65+0.35+0.29%121.3
CERN20.10.2017 22:59:5773+0.21+0.29%72.79
CF20.10.2017 22:59:5336.97+0.63+1.73%36.34
CFG20.10.2017 22:59:5738.31+0.89+2.38%37.42
CHD20.10.2017 22:59:4646.17−1.09−2.31%47.26
Chesapeake20.10.2017 22:46:283.8−0.04−1.04%3.84
Chevron20.10.2017 23:00:00118.64+0.43+0.36%118.21
CHL20.10.2017 22:59:5751.04+0.88+1.75%50.16
CHRW20.10.2017 22:58:2678.31+0.34+0.44%77.97
CHTR20.10.2017 23:00:00350.72−1.35−0.38%352.07
CI20.10.2017 22:59:57191.34+3.14+1.67%188.2
CINF20.10.2017 23:00:0076.44+0.27+0.35%76.17
Cisco20.10.2017 23:55:2934.32+0.49+1.45%33.83
CL20.10.2017 23:03:4772.33−0.92−1.26%73.25
CLF21.10.2017 02:17:497.01−0.03−0.43%7.04
CLX20.10.2017 22:59:57127.78−2.32−1.78%130.1
CMA20.10.2017 23:00:0079.08+1.61+2.08%77.47
CMCSA20.10.2017 23:07:2037.22+0.32+0.87%36.9
CME20.10.2017 23:00:00135.12+0.16+0.12%134.96
CMG21.10.2017 00:54:18324.85+0.1+0.03%324.75
CMI20.10.2017 23:00:00177.06+1.71+0.98%175.35
CMS20.10.2017 22:59:5248.17−0.02−0.04%48.19
CNC20.10.2017 23:00:0096.47+2.93+3.13%93.54
CNP20.10.2017 22:59:5729.69−0.09−0.30%29.78
COF21.10.2017 02:19:5889.72+0.08+0.09%89.64
COG20.10.2017 22:59:1825.52+0.05+0.20%25.47
COH20.10.2017 23:00:0040.35+0.87+2.20%39.48
COL20.10.2017 23:00:00135.01+0.37+0.27%134.64
COO20.10.2017 23:00:00235.32−0.46−0.20%235.78
COP20.10.2017 23:18:1650.17+0.46+0.93%49.71
COST21.10.2017 02:53:30160.8+0.31+0.19%160.49
CPB20.10.2017 22:59:5345.94+0.56+1.23%45.38
CRM20.10.2017 22:59:5798.88+1.63+1.68%97.25
CSRA20.10.2017 22:59:3931.71+0.47+1.50%31.24
CTAS20.10.2017 22:59:53152.18+1.25+0.83%150.93
CTL20.10.2017 23:06:4819+0.55+2.98%18.45
CTSH20.10.2017 22:59:5774.79+0.29+0.39%74.5
CTXS20.10.2017 23:00:0083.46+0.73+0.88%82.73
CVS20.10.2017 23:33:3076.5+1.87+2.51%74.63
CXO20.10.2017 23:00:00134.02+1.78+1.35%132.24
DE20.10.2017 22:59:57129.13+0.62+0.48%128.51
Delta Air Lines20.10.2017 23:00:3753.27+0.99+1.89%52.28
DFS20.10.2017 23:00:0066.57+0.91+1.39%65.66
DG20.10.2017 23:00:0083.59+0.68+0.82%82.91
DGX20.10.2017 23:00:0095.1+1.87+2.01%93.23
DHI20.10.2017 23:00:3942.65+0.12+0.28%42.53
DHR21.10.2017 02:15:3690.85+0.07+0.08%90.78
DISCA20.10.2017 22:59:4520.29+0.24+1.20%20.05
DISCK20.10.2017 22:59:5319.25+0.28+1.48%18.97
DLPH20.10.2017 23:00:1096.83−0.8−0.82%97.63
DLR21.10.2017 00:20:37123.32−0.07−0.06%123.39
DLTR21.10.2017 00:27:2592.4+0.04+0.04%92.36
DNB20.10.2017 22:59:57118.1−0.11−0.09%118.21
DOV20.10.2017 23:32:5695.35+5.85+6.54%89.5
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS20.10.2017 22:59:4688.99−0.32−0.36%89.31
DRI20.10.2017 22:59:4582.78+0.81+0.99%81.97
DVA20.10.2017 23:00:0059.34+0.61+1.04%58.73
DVN20.10.2017 22:59:2734.92−0.03−0.09%34.95
DWDP20.10.2017 22:59:5771.14+0.22+0.31%70.92
DXC20.10.2017 22:59:4591.86+0.85+0.93%91.01
E*TRADE20.10.2017 23:07:3743.25+0.8+1.88%42.45
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA20.10.2017 23:00:00113.61+0.31+0.27%113.3
eBay20.10.2017 23:45:3237.6+0.39+1.05%37.21
ECL20.10.2017 22:59:57132.75+0.98+0.74%131.77
ED20.10.2017 22:59:4584.85+1.07+1.28%83.78
EFX21.10.2017 01:56:47110.01+0.05+0.05%109.96
EIX20.10.2017 23:00:0079.6+0.14+0.18%79.46
EL20.10.2017 23:24:54108.79−0.88−0.80%109.67
EMN20.10.2017 23:00:0088.86+0.06+0.07%88.8
EMR20.10.2017 22:59:5365.77+0.61+0.94%65.16
ENDP20.10.2017 22:48:297.71−0.17−2.16%7.88
EOG20.10.2017 22:59:5796.8+1.07+1.12%95.73
EQIX20.10.2017 22:59:57468.76−2.04−0.43%470.8
EQT20.10.2017 23:00:0063.36+0.36+0.57%63
ES20.10.2017 22:59:4762.13+0.09+0.15%62.04
ESS20.10.2017 22:59:57259.28−0.72−0.28%260
ETN20.10.2017 22:59:3478.93+0.91+1.17%78.02
EVHC21.10.2017 00:28:0745.1−0.02−0.04%45.12
EW21.10.2017 02:42:15112.85−0.25−0.22%113.1
Exelon20.10.2017 22:59:4539.58−0.2−0.50%39.78
EXPD20.10.2017 22:59:3958.9+0.01+0.02%58.89
EXPE21.10.2017 00:24:14152.4−0.41−0.27%152.81
EXR20.10.2017 22:59:5781.69−0.02−0.02%81.71
Exxon Mobil20.10.2017 23:52:2883.01+0.27+0.33%82.74
Facebook21.10.2017 00:23:29174.9+0.4+0.23%174.5
FAST21.10.2017 01:13:1748.4+0.02+0.04%48.38
FBHS20.10.2017 22:59:4566.97+1.62+2.48%65.35
FCX20.10.2017 22:59:5214.8200%14.82
FDX20.10.2017 22:59:57225.05+1.06+0.47%223.99
FEES20.10.2017 18:31:280.16565−0.00115−0.69%0.1668
Ferrari20.10.2017 22:59:27114.6−1.3−1.12%115.9
FFIV20.10.2017 23:00:10119.48+2.08+1.77%117.4
First Solar20.10.2017 22:59:5747.74+0.11+0.23%47.63
FIS20.10.2017 22:59:5795.26+0.11+0.12%95.15
FISV20.10.2017 23:00:00128.43+0.86+0.67%127.57
FITB20.10.2017 22:59:5728.6+0.53+1.89%28.07
FLIR20.10.2017 22:59:1843.31+0.2+0.46%43.11
FLR20.10.2017 22:59:5743.17+0.14+0.33%43.03
FLS20.10.2017 22:59:5345.35+0.88+1.98%44.47
FMC20.10.2017 22:59:5794.53+0.42+0.45%94.11
Ford20.10.2017 22:11:3112.09−0.14−1.14%12.23
FOX20.10.2017 22:59:5726.83+0.13+0.49%26.7
FOXA20.10.2017 22:57:4927.5+0.12+0.44%27.38
FTI20.10.2017 23:20:1624.96−0.53−2.08%25.49
FTR20.10.2017 22:59:5311.56+0.1+0.87%11.46
FTV20.10.2017 22:59:5371.99+0.89+1.25%71.1
GD20.10.2017 22:59:57213.74+2.11+1.00%211.63
GDWS20.10.2017 15:55:3176.65+0.2+0.26%76.45
General Electric 21.10.2017 02:52:2423.65−0.12−0.50%23.77
GGP20.10.2017 22:59:5321.16−0.1−0.47%21.26
GILEAD21.10.2017 02:53:4281.18+0.15+0.19%81.03
GIS20.10.2017 23:58:4652.16+0.13+0.25%52.03
GLW21.10.2017 02:54:2330.15+0.09+0.30%30.06
GM21.10.2017 00:22:4845.65+0.06+0.13%45.59
GMKN20.10.2017 18:36:0910 704+138+1.31%10 566
GOOGL21.10.2017 02:31:091 005.62+0.85+0.08%1 004.77
Google (C) 21.10.2017 02:01:04987.56−0.14−0.01%987.7
GPC20.10.2017 22:59:3988.63−9.41−9.60%98.04
GPN20.10.2017 22:59:5797.15+0.28+0.29%96.87
GPS20.10.2017 22:57:5326.96+0.34+1.28%26.62
GRMN20.10.2017 22:59:5755.78+0.33+0.60%55.45
GS21.10.2017 02:25:56244.6−0.15−0.06%244.75
GT20.10.2017 22:59:5333.93+0.34+1.01%33.59
GWW20.10.2017 22:59:57207.7+3.06+1.50%204.64
HAL20.10.2017 23:19:1643.27−0.14−0.32%43.41
HAS20.10.2017 23:32:4698.19+1.51+1.56%96.68
HBAN20.10.2017 22:44:4214.18+0.23+1.65%13.95
HBI20.10.2017 23:57:2123.4+0.19+0.82%23.21
HCA20.10.2017 22:59:4581.05+1.27+1.59%79.78
HCN20.10.2017 22:59:5768.16−0.04−0.06%68.2
HCP20.10.2017 22:59:2026.35−0.01−0.04%26.36
HD21.10.2017 01:55:11163.5+0.1+0.06%163.4
HES20.10.2017 22:59:5345.03−0.02−0.04%45.05
HIG20.10.2017 22:59:1856.48+0.96+1.73%55.52
HLT20.10.2017 23:06:5771−0.1−0.14%71.1
HOG20.10.2017 23:00:0049.49+1.4+2.91%48.09
HOLX20.10.2017 22:59:5737.01+0.12+0.33%36.89
HON21.10.2017 01:24:13145.35+0.15+0.10%145.2
HP20.10.2017 22:59:3451.99+0.79+1.54%51.2
HPE20.10.2017 22:58:0614.03+0.17+1.23%13.86
HPQ20.10.2017 23:01:2922+0.04+0.18%21.96
HRB20.10.2017 22:59:1825.71+0.17+0.67%25.54
HRL20.10.2017 22:59:3430.74+0.12+0.39%30.62
HRS20.10.2017 23:47:57136.75+1.15+0.85%135.6
HSIC20.10.2017 23:00:0084.57+2.26+2.75%82.31
HST20.10.2017 22:59:5219.44−0.36−1.82%19.8
HSY20.10.2017 22:59:57109−0.35−0.32%109.35
HUM20.10.2017 23:00:00245.75+3.06+1.26%242.69
HYDR20.10.2017 18:23:360.837+0.0036+0.43%0.8334
IBM21.10.2017 00:44:40162.11+0.12+0.07%161.99
IBN21.10.2017 02:20:047.98+0.07+0.88%7.91
ICE20.10.2017 23:00:1066.12−2.08−3.05%68.2
IDXX21.10.2017 00:13:15165+0.3+0.18%164.7
IFF20.10.2017 22:59:53150.32+3.04+2.06%147.28
ILMN20.10.2017 23:00:10209.85+4.67+2.28%205.18
INCY21.10.2017 00:02:09116.25+2.25+1.97%114
INFO20.10.2017 22:59:4544.03+0.52+1.20%43.51
Intel20.10.2017 23:00:3840.38+0.28+0.70%40.1
INTU20.10.2017 23:00:10147.93+1.3+0.89%146.63
IP20.10.2017 23:16:5358.22+0.62+1.08%57.6
IPG20.10.2017 22:59:5220.88−0.35−1.65%21.23
IR20.10.2017 22:59:5793.51+2.29+2.51%91.22
IRAO20.10.2017 16:07:143.682+0.0165+0.45%3.6655
IRM20.10.2017 22:59:4540.9−0.07−0.17%40.97
ISRG20.10.2017 23:00:10369.44+25.44+7.40%344
IT20.10.2017 22:59:57125.25+2.98+2.44%122.27
ITW21.10.2017 02:46:16154−0.95−0.61%154.95
IVZ20.10.2017 22:55:0837.33+0.46+1.25%36.87
J&J20.10.2017 23:29:31142.49+0.39+0.27%142.1
JBHT20.10.2017 23:00:10106.59+1.8+1.72%104.79
JCI20.10.2017 22:59:2741.61+0.95+2.34%40.66
JD21.10.2017 02:35:0839.08+0.08+0.21%39
JEC20.10.2017 22:59:5758.81+0.5+0.86%58.31
JNPR20.10.2017 22:59:5726.02+0.19+0.74%25.83
JPM20.10.2017 23:26:4999.45+1.34+1.37%98.11
JWN20.10.2017 22:59:3442.14+0.41+0.98%41.73
K20.10.2017 22:59:5361.45−0.26−0.42%61.71
KEP20.10.2017 22:59:4518.22+0.17+0.94%18.05
KEY20.10.2017 22:59:4518.49+0.24+1.32%18.25
KHC20.10.2017 22:59:5776.7+0.2+0.26%76.5
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM20.10.2017 22:57:4218.78−0.4−2.09%19.18
KLAC20.10.2017 23:00:00108.33+0.28+0.26%108.05
KMB20.10.2017 23:50:41114.15−1.6−1.38%115.75
KMI20.10.2017 23:02:1618.42−0.23−1.23%18.65
KMLC0120.10.2017 10:00:0110000%100
KMX20.10.2017 22:59:5775.13+0.24+0.32%74.89
KO20.10.2017 22:59:4746.37−0.22−0.47%46.59
KORS20.10.2017 22:59:1349.94+1.08+2.21%48.86
KR21.10.2017 01:00:5721.02−0.01−0.05%21.03
KSU20.10.2017 23:03:26105.13+1.53+1.48%103.6
KTF20.10.2017 08:03:2010.0800%10.08
L20.10.2017 22:59:2048.99+0.03+0.06%48.96
LB20.10.2017 23:00:0043.73+1.73+4.12%42
LEG20.10.2017 22:59:5748.94+0.8+1.66%48.14
LEN20.10.2017 23:00:0057.48+1.21+2.15%56.27
LH20.10.2017 23:00:00151.65+0.38+0.25%151.27
LKQ20.10.2017 22:59:4537.33−0.21−0.56%37.54
LLL20.10.2017 22:59:52189.37+3.57+1.92%185.8
LLY20.10.2017 23:13:4087.24+0.87+1.01%86.37
LM20.10.2017 22:59:2238.82+0.85+2.24%37.97
LMT21.10.2017 01:16:22320+0.2+0.06%319.8
LNT20.10.2017 22:59:5743.89+0.51+1.18%43.38
LOW21.10.2017 01:55:2780−0.04−0.05%80.04
LPL20.10.2017 23:26:1613.35+0.61+4.79%12.74
LRCX21.10.2017 02:24:54205.5+0.45+0.22%205.05
LUK20.10.2017 22:50:0526.01+0.24+0.93%25.77
LUV20.10.2017 22:59:5359.34+0.71+1.21%58.63
LVLT20.10.2017 08:03:2055.1700%55.17
LYB20.10.2017 22:59:5398.9−0.49−0.49%99.39
M21.10.2017 02:52:2421.32+0.15+0.71%21.17
MA20.10.2017 23:29:16145.4+0.43+0.30%144.97
MAA20.10.2017 22:59:45104.77−1.05−0.99%105.82
MAC20.10.2017 22:59:5756.75−0.34−0.60%57.09
MAGN20.10.2017 18:36:1844.48+0.095+0.21%44.385
MAR20.10.2017 23:17:24114.95−0.24−0.21%115.19
MAS20.10.2017 22:59:4540.1+1.06+2.72%39.04
MAT20.10.2017 22:53:1715.98+0.18+1.14%15.8
MBT20.10.2017 22:44:5210.53+0.05+0.48%10.48
Mc'DONALDS21.10.2017 01:04:42166.3+0.02+0.01%166.28
MCHP20.10.2017 23:00:0092.72−0.33−0.35%93.05
MCK20.10.2017 22:59:57150.77+0.82+0.55%149.95
MCO20.10.2017 22:59:57145.63+1.43+0.99%144.2
MDLZ20.10.2017 23:44:2141.01+0.3+0.74%40.71
MDT20.10.2017 22:59:5778.33−0.15−0.19%78.48
MetLife20.10.2017 22:59:5353.27+0.29+0.55%52.98
MGNT20.10.2017 18:38:178 574−876−9.27%9 450
MHK20.10.2017 23:00:00264.59+4.59+1.77%260
Micron21.10.2017 02:14:4741.52+0.01+0.02%41.51
Microsoft21.10.2017 01:15:1978.8+0.05+0.06%78.75
MJN19.06.2017 10:00:2489.9900%89.99
MKC20.10.2017 22:59:5399.23+0.09+0.09%99.14
MLCO20.10.2017 23:00:0023.88+0.71+3.06%23.17
MLM20.10.2017 23:00:00216.09+12.1+5.93%203.99
MMC20.10.2017 22:59:5784.4+0.85+1.02%83.55
MMM20.10.2017 23:22:53220.5+1.5+0.68%219
MNK20.10.2017 22:59:5732.42−0.4−1.22%32.82
MNST20.10.2017 22:59:5356.46+0.46+0.82%56
MO20.10.2017 22:59:5364.99+0.62+0.96%64.37
MOMO21.10.2017 02:44:0131.9500%31.95
MON20.10.2017 22:59:53122.1+0.05+0.04%122.05
Morgan Stanley20.10.2017 22:59:5750.67+0.8+1.60%49.87
MOS20.10.2017 22:59:5321.4+0.24+1.13%21.16
MPC20.10.2017 23:00:0057.48+0.39+0.68%57.09
MPEL07.04.2017 07:40:5718.9700%18.97
MRK20.10.2017 22:59:5363.88+0.11+0.17%63.77
MRO20.10.2017 22:59:5313.92+0.18+1.31%13.74
MSI20.10.2017 22:59:5790.02+0.37+0.41%89.65
MTB20.10.2017 23:00:00165.11+2.82+1.74%162.29
MTD20.10.2017 23:00:00668.6+12.94+1.97%655.66
MTS062020.10.2017 08:03:20114.500%114.5
MTSS20.10.2017 18:30:40281.6−1.55−0.55%283.15
MUR20.10.2017 23:00:0025.72−0.03−0.12%25.75
MYL20.10.2017 22:59:5738.5+0.23+0.60%38.27
NAVI20.10.2017 22:54:1812.36+0.06+0.49%12.3
NBL20.10.2017 22:59:5327.76+0.39+1.42%27.37
NDAQ20.10.2017 23:00:0072.91−0.03−0.04%72.94
NEE21.10.2017 01:35:06154.6+0.45+0.29%154.15
Netflix21.10.2017 02:39:37194.17−0.31−0.16%194.48
NEWMONT MINING 20.10.2017 22:59:5737.78−0.07−0.18%37.85
NFX20.10.2017 22:59:5329.76+0.11+0.37%29.65
NKE20.10.2017 23:30:1653.05+0.26+0.49%52.79
NLMK20.10.2017 18:29:11130.79−1.57−1.19%132.36
NLSN20.10.2017 23:00:0041.76+0.46+1.11%41.3
NOC20.10.2017 23:00:00294.55+1.94+0.66%292.61
NOK20.10.2017 22:53:556.09+0.26+4.46%5.83
NOV20.10.2017 22:59:5334.09+0.02+0.06%34.07
NRG Energy20.10.2017 22:59:4525.39−0.15−0.59%25.54
NSC20.10.2017 22:59:45132.74+2.45+1.88%130.29
NTAP20.10.2017 23:00:1044.56+0.3+0.68%44.26
NTRS20.10.2017 23:00:0095.26+0.68+0.72%94.58
NUE20.10.2017 23:58:1659.94+2.66+4.64%57.28
NVDA21.10.2017 02:35:52196.44+0.44+0.22%196
NVTK20.10.2017 17:16:54660.5+1+0.15%659.5
NVTK022120.10.2017 08:03:20110.900%110.9
NWL20.10.2017 22:59:5340.36−0.85−2.06%41.21
NWS20.10.2017 21:35:0614.05−0.05−0.35%14.1
NWSA20.10.2017 22:55:3313.7−0.03−0.22%13.73
O20.10.2017 22:59:5755.51−0.74−1.32%56.25
OI20.10.2017 23:00:0025.58+0.24+0.95%25.34
OKE20.10.2017 23:00:0055.99+0.18+0.32%55.81
OMC20.10.2017 22:59:5273.69+0.74+1.01%72.95
OPTI20.10.2017 08:03:2098000%980
ORCL20.10.2017 22:59:5349.24−0.11−0.22%49.35
ORLY20.10.2017 23:00:00205.9−3.4−1.62%209.3
OXY20.10.2017 22:59:5765.45+0.6+0.93%64.85
P & G21.10.2017 01:29:3588.3+0.05+0.06%88.25
PayPal21.10.2017 02:46:0770.95−0.05−0.07%71
PBCT20.10.2017 22:59:4518.9+0.66+3.62%18.24
PBI20.10.2017 22:59:5314.22+0.43+3.12%13.79
PCAR20.10.2017 23:00:0074.92+1.16+1.57%73.76
PCG21.10.2017 01:43:5257.97+0.1+0.17%57.87
PCLN20.10.2017 23:03:451 942.35+0.48+0.02%1 941.87
PDCO20.10.2017 23:00:0039.38+0.56+1.44%38.82
PEG20.10.2017 22:59:5749.01+0.35+0.72%48.66
PEP21.10.2017 02:31:33111.8+0.19+0.17%111.61
PFG20.10.2017 23:00:0067.74−0.16−0.24%67.9
Pfizer20.10.2017 22:59:5336.41+0.18+0.50%36.23
PGR20.10.2017 22:59:5748.9+0.81+1.68%48.09
PH20.10.2017 22:59:45184.41+2.43+1.34%181.98
Philip Morris20.10.2017 23:23:59109.5+1.36+1.26%108.14
PHM20.10.2017 22:59:3928+0.67+2.45%27.33
PKI20.10.2017 22:59:5771.73+1.54+2.19%70.19
PLD20.10.2017 23:37:1664.9−0.41−0.63%65.31
PNC20.10.2017 22:59:57136.93+2.19+1.63%134.74
PPG20.10.2017 22:59:45117.54+3.23+2.83%114.31
PPL20.10.2017 22:58:5637.75−0.07−0.19%37.82
PRU20.10.2017 23:00:00110.74+1.85+1.70%108.89
PSA20.10.2017 22:59:45215.01+0.34+0.16%214.67
PSX20.10.2017 23:00:0090.77+0.41+0.45%90.36
PTR20.10.2017 22:58:4664.22+0.17+0.27%64.05
PVH20.10.2017 23:00:00128.31+2.58+2.05%125.73
PWR20.10.2017 23:00:0037.44+0.26+0.70%37.18
PX20.10.2017 23:20:28143.18+2.81+2.00%140.37
PXD20.10.2017 22:59:46144.72+1.74+1.22%142.98
QRVO20.10.2017 22:59:5769.91+0.24+0.34%69.67
QUALCOMM20.10.2017 23:20:1951.98−0.32−0.61%52.3
R20.10.2017 22:57:3783.61+0.86+1.04%82.75
RAI02.08.2017 10:00:0265.400%65.4
RCL20.10.2017 23:00:00120.68−4.2−3.36%124.88
RDY20.10.2017 22:59:1836.68+0.36+0.99%36.32
RE20.10.2017 23:00:00236.65+1.65+0.70%235
REG20.10.2017 22:59:4563.63−1.13−1.74%64.76
REGN21.10.2017 02:35:44433+0.04+0.01%432.96
RF20.10.2017 22:44:3615.21+0.31+2.08%14.9
RHI20.10.2017 22:59:5751.63+0.72+1.41%50.91
RHT20.10.2017 22:59:57121.78+0.17+0.14%121.61
RIG20.10.2017 22:55:199.95−0.22−2.16%10.17
RJF20.10.2017 23:00:0086.61+1.3+1.52%85.31
RL20.10.2017 23:00:1090.39+4.03+4.67%86.36
ROK20.10.2017 22:59:53188.41+1.97+1.06%186.44
ROP20.10.2017 22:59:53254.57+2.68+1.06%251.89
ROST20.10.2017 23:00:0064.23+0.91+1.44%63.32
RRC20.10.2017 22:58:4618.85−0.15−0.79%19
RSG20.10.2017 22:59:5364.17+0.52+0.82%63.65
RSTI20.10.2017 17:14:220.9797+0.0106+1.09%0.9691
RTKM20.10.2017 18:03:1066.43+0.02+0.03%66.41
RTN21.10.2017 02:38:09188.8−0.07−0.04%188.87
SBER20.10.2017 17:23:19193.14+0.78+0.41%192.36
SBERP20.10.2017 18:21:03161+1.94+1.22%159.06
SCG20.10.2017 22:59:5749.04+0.34+0.70%48.7
SCHW20.10.2017 23:52:1644.54+1.27+2.94%43.27
SEE20.10.2017 22:59:5745.22+1.14+2.59%44.08
SHW20.10.2017 22:59:57389.63+5.54+1.44%384.09
SIG20.10.2017 22:59:4565.97+4.52+7.36%61.45
SJM20.10.2017 23:00:10104.23+0.09+0.09%104.14
SKM20.10.2017 22:59:4525.9+0.12+0.47%25.78
SLB20.10.2017 23:23:1663.26−1.24−1.92%64.5
SLG20.10.2017 22:59:5797.41−4.13−4.07%101.54
SNA20.10.2017 22:59:57160.13+3.95+2.53%156.18
SNGS20.10.2017 18:05:0229.555+0.34+1.16%29.215
SNGSP20.10.2017 18:11:2529.23−0.07−0.24%29.3
SNI20.10.2017 22:59:1384.49+0.72+0.86%83.77
SNPS20.10.2017 22:59:5784.32+1.14+1.37%83.18
SO20.10.2017 22:59:5252.2+0.19+0.37%52.01
SOHU20.10.2017 22:59:4767.61+1.01+1.52%66.6
SPB20.10.2017 08:03:2023600%236
SPG20.10.2017 23:00:00164.66−0.92−0.56%165.58
SPGI20.10.2017 22:59:45161.5+2.07+1.30%159.43
SPLS13.10.2017 07:37:2910.2500%10.25
SRCL20.10.2017 23:00:1072.7+0.8+1.11%71.9
SRE20.10.2017 22:59:45114.13+1.08+0.96%113.05
Starbucks20.10.2017 23:04:2154.52−0.88−1.59%55.4
STT21.10.2017 01:49:0299.35+0.22+0.22%99.13
STX20.10.2017 23:17:5234.99+0.65+1.89%34.34
STZ20.10.2017 23:33:48211.25−0.7−0.33%211.95
SWK20.10.2017 23:01:22160.05+2.96+1.88%157.09
SWKS21.10.2017 01:21:22105.23+0.03+0.03%105.2
SWN20.10.2017 22:51:285.39−0.08−1.46%5.47
SYF20.10.2017 23:00:0033.03+1.27+4.00%31.76
SYK20.10.2017 22:59:46150.45+1.81+1.22%148.64
SYMC20.10.2017 22:58:2232.65+0.33+1.02%32.32
SYY20.10.2017 22:59:4554.88+0.01+0.02%54.87
TAP20.10.2017 23:18:4683.24+0.64+0.77%82.6
TDC20.10.2017 23:03:1632.54+0.32+0.99%32.22
TDG20.10.2017 22:59:57268.55+2.85+1.07%265.7
TEL20.10.2017 22:59:5788.45+0.93+1.06%87.52
TEST_AAPL20.10.2017 08:03:2014500%145
TGNA20.10.2017 22:39:1712.94+0.2+1.57%12.74
TGT21.10.2017 01:54:1961.8+0.06+0.10%61.74
Tiffany20.10.2017 23:00:0094.51+0.92+0.98%93.59
TJX20.10.2017 23:00:0072.06+0.76+1.07%71.3
TMK20.10.2017 22:59:5383.1+0.94+1.14%82.16
TMO20.10.2017 22:59:57193.81+4.59+2.43%189.22
TRIP20.10.2017 22:59:5740.29−0.18−0.44%40.47
TRNFP20.10.2017 18:28:28183 600+300+0.16%183 300
TROW20.10.2017 23:00:0096.85+1.09+1.14%95.76
TRV21.10.2017 02:43:30132.9−0.41−0.31%133.31
TSCO20.10.2017 23:00:0058.87+0.19+0.32%58.68
TSLA21.10.2017 01:59:51344.61−0.42−0.12%345.03
TSN20.10.2017 23:00:0071.5500%71.55
TSO28.08.2017 07:38:3998.3400%98.34
TSS20.10.2017 22:59:5767.86+0.7+1.04%67.16
TTM20.10.2017 22:59:4532.76−0.19−0.58%32.95
TWTR20.10.2017 23:00:1617.8900%17.89
TWX20.10.2017 23:24:23101.65−0.58−0.57%102.23
TXN21.10.2017 00:53:3695.25+0.1+0.11%95.15
TXT20.10.2017 22:59:3453.72+0.62+1.17%53.1
UA20.10.2017 22:59:5215.9+0.92+6.14%14.98
UAA20.10.2017 23:39:1717.4+0.92+5.58%16.48
UAL20.10.2017 23:16:4359.89−0.01−0.02%59.9
UDR20.10.2017 22:59:4738.39−0.16−0.42%38.55
UHS20.10.2017 23:00:00112.84+4.32+3.98%108.52
ULTA20.10.2017 23:13:41204.79−0.08−0.04%204.87
UNH21.10.2017 00:44:02208+0.2+0.10%207.8
UNM20.10.2017 22:59:5752.28+0.09+0.17%52.19
UNP20.10.2017 22:59:57112.97+0.95+0.85%112.02
UPS21.10.2017 01:04:40120.18+0.47+0.39%119.71
URBN20.10.2017 22:59:5724.63+0.86+3.62%23.77
URI20.10.2017 23:59:15144.26−0.14−0.10%144.4
URKA20.10.2017 17:47:14131.65−1.25−0.94%132.9
USB20.10.2017 22:59:5754.07+0.8+1.50%53.27
UTX20.10.2017 23:37:15120.85+1.34+1.12%119.51
Valero Energy20.10.2017 22:59:5777.54−0.09−0.12%77.63
VAR20.10.2017 22:59:57106.69+2.29+2.19%104.4
VEON21.10.2017 02:52:243.99−0.01−0.25%4
Verizon20.10.2017 23:48:4149.45+0.21+0.43%49.24
VFC21.10.2017 02:11:1266.400%66.4
VIAB20.10.2017 22:58:1426.71+0.63+2.42%26.08
VIPS21.10.2017 00:45:208.21−0.05−0.61%8.26
Visa21.10.2017 02:37:50107.65+0.05+0.05%107.6
VMC20.10.2017 22:59:57121.6+4.66+3.98%116.94
VNO20.10.2017 22:59:5774.52−2.48−3.22%77
VRSK20.10.2017 23:00:0084.84−0.07−0.08%84.91
VRSN20.10.2017 23:00:00108.92−0.34−0.31%109.26
VRTX20.10.2017 23:00:00154.62−0.14−0.09%154.76
VTB102020.10.2017 08:03:20109.200%109.2
VTBR20.10.2017 18:32:060.06034+0.00004+0.07%0.0603
VTR20.10.2017 22:59:5763−0.31−0.49%63.31
Wal-Mart21.10.2017 01:47:5687.44+0.04+0.05%87.4
Walt Disney20.10.2017 23:48:1899.44+0.43+0.43%99.01
WAT20.10.2017 23:00:00188.1+6.94+3.83%181.16
WB21.10.2017 01:16:0295.51+0.06+0.06%95.45
WBA20.10.2017 23:00:3668.06+0.85+1.26%67.21
WBMD20.10.2017 08:03:2766.4800%66.48
WDC20.10.2017 23:00:0086.41+0.94+1.10%85.47
WEC20.10.2017 22:59:4566.8+1.1+1.67%65.7
WFC20.10.2017 23:37:4954.84+1.08+2.01%53.76
WFM06.10.2017 08:02:0842.0500%42.05
WHR20.10.2017 23:00:00182.51+4.55+2.56%177.96
WLTW20.10.2017 23:00:00162.82+1.64+1.02%161.18
WM21.10.2017 01:50:0677.23−0.55−0.71%77.78
WMB20.10.2017 22:59:3429.32−0.28−0.95%29.6
WRK20.10.2017 22:59:5360.52+0.91+1.53%59.61
WU20.10.2017 22:59:5320.3+0.44+2.22%19.86
WY20.10.2017 23:00:0035.28+0.05+0.14%35.23
WYN20.10.2017 22:59:18108.99−0.34−0.31%109.33
WYNN20.10.2017 23:10:16144.5−0.83−0.57%145.33
XEC20.10.2017 23:00:00117.34+2.31+2.01%115.03
XEL20.10.2017 22:59:5349.25+0.52+1.07%48.73
XL20.10.2017 22:59:3442.5+1.16+2.81%41.34
XLNX20.10.2017 23:00:0072.17+0.1+0.14%72.07
XRAY20.10.2017 23:00:1061.85+2.35+3.95%59.5
XRX20.10.2017 22:59:5333.37+0.53+1.61%32.84
XYL20.10.2017 22:59:5764.23+0.33+0.52%63.9
Yahoo20.06.2017 07:51:2852.800%52.8
YUM21.10.2017 00:02:2976.15+0.13+0.17%76.02
YY21.10.2017 02:24:2492.85−0.24−0.26%93.09
ZBH20.10.2017 23:00:00122.32+0.45+0.37%121.87
ZION20.10.2017 23:00:1046.76+0.59+1.28%46.17
ZTS20.10.2017 22:59:3465.93+0.37+0.56%65.56
ТикерВремяЦенаПред закр