Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A19:37:5663.19−0.93−1.45%64.12
AABA19:38:2678.11+0.94+1.22%77.17
AAL19:38:1445.54+1.98+4.55%43.56
AAP19:38:00124.95−0.22−0.18%125.17
ABBN08:50:1120000%200
AbbVie19:38:19100.84−2.26−2.19%103.1
ABT19:38:0262.25−0.26−0.42%62.51
ACH19:18:5512.92−0.28−2.12%13.2
ACN19:38:23155.98+0.39+0.25%155.59
ADBE19:38:05244.46−0.69−0.28%245.15
ADI19:38:2795.28+0.24+0.25%95.04
ADM19:33:5544.5−0.31−0.69%44.81
ADP19:38:22130.72+0.45+0.35%130.27
ADS19:37:47213.83−0.07−0.03%213.9
ADSK19:38:26132.91+0.93+0.70%131.98
AEE19:38:3158.73−0.05−0.09%58.78
AES19:37:4512.48+0.09+0.73%12.39
AET19:38:22178.45+1.33+0.75%177.12
AFL19:37:1845.25−0.06−0.13%45.31
AGN19:34:46153.45−0.21−0.14%153.66
AIG19:36:4853.21−0.5−0.93%53.71
AIV19:33:1639.83+0.32+0.81%39.51
AIZ19:33:2596.61−0.53−0.55%97.14
AJG19:36:0667.41−0.74−1.09%68.15
AKAM19:38:2976.61−0.87−1.12%77.48
AKZM08:49:391 92400%1 924
ALB19:38:1294.37−0.65−0.68%95.02
Alcoa Inc19:38:2247.82−1.33−2.71%49.15
ALEB0115.01.2018 07:47:599900%99
ALFA042108:50:33161.500%161.5
ALGN19:38:21318.1+1.06+0.33%317.04
Alibaba19:38:26201.18+3.93+1.99%197.25
ALK19:38:2662.6+2.73+4.56%59.87
ALL19:38:1595.41−0.11−0.12%95.52
ALLE19:38:0678.77−0.49−0.62%79.26
ALXN19:38:00117.79+0.65+0.55%117.14
AMAT19:38:0251.04+0.27+0.53%50.77
AMD19:38:1713.53+0.14+1.05%13.39
AME19:38:0275.05−1.01−1.33%76.06
AMG19:37:09163.12−0.84−0.51%163.96
AMGN19:38:04178.25+0.29+0.16%177.96
AMP19:38:28142.32−0.3−0.21%142.62
AMT19:38:02136.26+0.76+0.56%135.5
AMTC11.05.2018 08:49:16100%1
AMZN19:38:311 611.79+8.79+0.55%1 603
AN19:37:4346.23+0.29+0.63%45.94
ANDV19:38:28140.55−3.44−2.39%143.99
ANSS19:38:14162.71−0.51−0.31%163.22
ANTM19:38:02232.14+1.52+0.66%230.62
AON19:37:19141.93−0.46−0.32%142.39
APA19:38:0739.23−2.03−4.92%41.26
APC19:38:1866.9−2.16−3.13%69.06
APD19:38:00164.68−1.41−0.85%166.09
APH19:38:1887.18−0.62−0.71%87.8
Apple19:38:22189.47+1.27+0.67%188.2
APTV19:37:1897.4−0.28−0.29%97.68
APY19:37:3044.01−1.52−3.34%45.53
ARE19:35:09123.5−0.31−0.25%123.81
ARNC19:38:1418.43−0.05−0.27%18.48
AT&T19:32:5932.52−0.26−0.79%32.78
ATVI19:38:1671.5+0.7+0.99%70.8
AVB19:37:51161.68+0.96+0.60%160.72
AVGO19:38:18250.14+6.61+2.71%243.53
AVP19:38:181.86−0.03−1.59%1.89
AVY19:37:37108.27−0.71−0.65%108.98
AXP19:37:51100.9−1.11−1.09%102.01
AYI19:36:41119.66+0.54+0.45%119.12
AZO19:35:00636.84−0.15−0.02%636.99
Bank of America19:35:2830.05−0.16−0.53%30.21
BAST16:52:209 200+200+2.22%9 000
BAX19:38:3172.55+0.14+0.19%72.41
BBBY19:37:5618+0.04+0.22%17.96
BBT19:38:0054.64−0.32−0.58%54.96
BBY19:38:2369.53−1.37−1.93%70.9
BCR09.02.2018 08:09:53332.4200%332.42
BDX19:38:05224.37−1.23−0.55%225.6
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN19:38:0234.04+0.12+0.35%33.92
BEST_dvpN/AN/AN/AN/AN/A
BF B19:36:1657.31−1.24−2.12%58.55
BHF19:35:2448.12−0.2−0.41%48.32
BHGE19:38:2834.32−1.35−3.78%35.67
BHI11.07.2017 07:36:5456.3100%56.31
BIDU19:38:30245.32+5.04+2.10%240.28
BIIB19:38:27287.07+2.66+0.94%284.41
BK19:38:0057.09−0.15−0.26%57.24
BKNG19:37:322 115+26.72+1.28%2 088.28
BLK19:36:19538.31−2.52−0.47%540.83
BLL19:37:5138.26−0.09−0.23%38.35
BMY19:37:5552.64−0.05−0.09%52.69
BOEING19:37:51359.67+0.67+0.19%359
BRK B19:38:11193.96−0.87−0.45%194.83
BSX19:36:0630.3−0.1−0.33%30.4
BTI19:36:3051.23+0.57+1.13%50.66
BUD19:38:0994.57−1.18−1.23%95.75
BWA19:38:0251.56+0.01+0.02%51.55
BXP19:37:52119.56+0.07+0.06%119.49
C19:38:1868.46−0.85−1.23%69.31
CA19:37:3635.61+0.04+0.11%35.57
CAG19:37:3837.47+0.41+1.11%37.06
CAH19:37:4452.62+0.18+0.34%52.44
Caterpillar19:38:31156.14−1.56−0.99%157.7
CB19:37:40133.17−0.27−0.20%133.44
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE19:38:31102.41−0.37−0.36%102.78
CBPO19:37:5779.45+0.33+0.42%79.12
CBRE19:37:2447.51−0.24−0.50%47.75
CBS19:37:2650.98+0.38+0.75%50.6
CCI19:38:10102.74+0.89+0.87%101.85
CCL19:38:0264.44+0.29+0.45%64.15
CELG19:38:0878.9−0.64−0.80%79.54
CERN19:36:5359.91+0.47+0.79%59.44
CF19:38:2741.04−0.37−0.89%41.41
CFG19:37:3841.39−0.15−0.36%41.54
CHD19:37:3547.35+0.62+1.33%46.73
Chesapeake19:38:234.24−0.31−6.81%4.55
Chevron19:38:24121.51−5.1−4.03%126.61
CHL19:35:0245.62−0.02−0.04%45.64
CHRW19:38:0388.28+0.28+0.32%88
CHTR19:38:08269.83+1.4+0.52%268.43
CI19:38:25175.93+0.08+0.05%175.85
CINF19:37:4970.36−0.07−0.10%70.43
Cisco19:37:0443.38−0.19−0.44%43.57
CL19:38:1963.68+1.19+1.90%62.49
CLF19:34:478.28−0.14−1.66%8.42
CLX19:38:00122.26+2.57+2.15%119.69
CMA19:38:1298.05−0.95−0.96%99
CMCSA19:38:0031.76+0.13+0.41%31.63
CME19:37:11159.35−0.66−0.41%160.01
CMG19:37:08432.9−0.53−0.12%433.43
CMI19:37:48146.46−1.92−1.29%148.38
CMS19:38:0745.59+0.34+0.75%45.25
CNC19:37:52118.3+1.69+1.45%116.61
CNP19:38:0326.03−0.14−0.53%26.17
COF19:36:3594.55−0.78−0.82%95.33
COG19:37:5122.34−0.04−0.18%22.38
COH02.11.2017 07:39:1640.9500%40.95
COL19:37:40137.97+0.16+0.12%137.81
COO19:36:39228.52−1.07−0.47%229.59
COP19:38:2864.56−3.89−5.68%68.45
COST19:38:00199+0.16+0.08%198.84
COTY08:50:1317.4800%17.48
CPB19:38:1234.75+0.41+1.19%34.34
CRM19:38:26128.19−0.55−0.43%128.74
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS19:37:48180.71−0.94−0.52%181.65
CTL19:37:5518.04−0.48−2.59%18.52
CTSH19:38:2975.23−0.7−0.92%75.93
CTXS19:38:25106.61+0.05+0.05%106.56
CVS19:38:2666.4+1.28+1.97%65.12
CXO19:38:28140.27−1.97−1.38%142.24
DE19:37:56158.64+0.46+0.29%158.18
Delta Air Lines19:38:1756.01+1.61+2.96%54.4
DFS19:38:2475.94−0.98−1.27%76.92
DG19:38:2797.47+0.56+0.58%96.91
DGX19:37:43106.42+3.22+3.12%103.2
DHI19:38:1842.97+1.17+2.80%41.8
DHR19:38:03102.2−0.09−0.09%102.29
DISCA19:37:5822.37−0.11−0.49%22.48
DISCK19:34:4121.04−0.2−0.94%21.24
DLPH19:36:5351.27−0.93−1.78%52.2
DLR19:38:18106.57+0.28+0.26%106.29
DLTR19:38:1395.48+0.83+0.88%94.65
DNB19:32:19122+0.73+0.60%121.27
DOV19:38:0479.13−1.1−1.37%80.23
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS19:38:00120.46+0.09+0.07%120.37
DRI19:38:2888.29+1.34+1.54%86.95
DTE08:49:49105.0800%105.08
DVA19:37:2268.03−0.06−0.09%68.09
DVN19:38:2240.06−1.52−3.66%41.58
DWDP19:38:2665.59−0.79−1.19%66.38
DXC08:50:1399+1.2+1.23%97.8
E*TRADE19:38:0063.97−0.79−1.22%64.76
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA19:38:22132.04+0.56+0.43%131.48
eBay19:38:0538.03+0.24+0.64%37.79
ECL19:38:18144.38−1.09−0.75%145.47
ED19:38:0776.02+0.14+0.18%75.88
EEM19:37:3746.44+0.15+0.32%46.29
EFA19:35:1670.22−0.43−0.61%70.65
EFX19:33:19115.08+0.42+0.37%114.66
EIX19:38:2363.04+0.42+0.67%62.62
EL19:38:05150.94+0.41+0.27%150.53
EMN19:38:01105.85−1.42−1.32%107.27
EMR19:38:0072.14−1.11−1.52%73.25
ENDP19:38:236.32+0.06+0.96%6.26
EOG19:38:03116.58−3.4−2.83%119.98
EQIX19:34:52387.98+0.98+0.25%387
EQT19:38:3149.71−1.12−2.20%50.83
ES19:38:0856.41−0.22−0.39%56.63
ESRX08:49:4975.7100%75.71
ESS19:38:12233.81+0.66+0.28%233.15
ETN19:38:0078.04−0.87−1.10%78.91
ETP19:37:4518.56+0.08+0.43%18.48
ETR08:49:4981.5900%81.59
EVHC19:38:2443.64+0.43+1.00%43.21
EW19:38:09135.79−1.78−1.29%137.57
EWZ19:38:0537.68−0.38−1.00%38.06
Exelon19:38:3140.82+0.29+0.72%40.53
EXPD19:38:0073.88+0.09+0.12%73.79
EXPE19:37:36117.52+0.53+0.45%116.99
EXR19:36:5695.4+0.3+0.32%95.1
Exxon Mobil19:38:0278.16−2.14−2.67%80.3
Facebook19:38:31185.14−0.73−0.39%185.87
FAST19:37:1352.41−0.39−0.74%52.8
FBHS19:38:0557.41+0.44+0.77%56.97
FCX19:36:5217.1−0.28−1.61%17.38
FDX19:38:23252.51+0.77+0.31%251.74
FE08:49:4934.400%34.4
FEES18:38:550.17915−0.00275−1.51%0.1819
Ferrari19:37:32131.34−0.1−0.08%131.44
FFIV19:36:21174.51+1.1+0.63%173.41
First Solar19:37:1868.71+0.34+0.50%68.37
FIS19:35:17103.57−0.23−0.22%103.8
FISV19:37:0571.85+0.17+0.24%71.68
FITB19:36:3631.39−0.37−1.16%31.76
FL08:50:1443.1900%43.19
FLIR19:37:0053.88−0.77−1.41%54.65
FLR19:36:4148.46−0.29−0.59%48.75
FLS19:34:0342.27−0.92−2.13%43.19
FMC19:38:0089.54+1.21+1.37%88.33
Ford19:37:5511.52−0.1−0.86%11.62
FOX19:38:0038.53+0.03+0.08%38.5
FOXA19:38:0039+0.07+0.18%38.93
FTI19:38:2830.61−1.25−3.92%31.86
FTR19:38:027.4−0.35−4.52%7.75
FTV19:38:1475.34−0.82−1.08%76.16
FXI19:37:2047.04−0.23−0.49%47.27
GAZP083708:50:2310000%100
GD19:38:12207.58−1.15−0.55%208.73
GDWS08:49:4176.700%76.7
GDX19:37:0222.4−0.24−1.06%22.64
General Electric 19:33:4214.5−0.08−0.55%14.58
GGP19:35:5520.6+0.03+0.15%20.57
GILEAD19:37:5567.46−0.07−0.10%67.53
GIS19:37:0942.73+0.53+1.26%42.2
GLD19:36:51123.54−0.07−0.06%123.61
GLW19:35:1627.1−0.23−0.84%27.33
GM19:37:3938.18−0.21−0.55%38.39
GMKN18:39:5111 066+146+1.34%10 920
GOOGL19:38:001 085.37−0.12−0.01%1 085.49
Google (C) 19:37:181 078−1.24−0.11%1 079.24
GPC19:35:0291.54−0.21−0.23%91.75
GPN19:37:22112−0.88−0.78%112.88
GPS19:38:2028.66−1.89−6.19%30.55
GRMN19:33:5960.76+0.23+0.38%60.53
GS19:38:30234.73−1.37−0.58%236.1
GT19:37:5525.15−0.06−0.24%25.21
GWW19:38:10309.21−1.66−0.53%310.87
HAL19:38:3149.59−2.68−5.13%52.27
HAS19:38:0087.87+0.09+0.10%87.78
HBAN19:34:1015.09−0.06−0.40%15.15
HBI19:28:4818.24+0.03+0.16%18.21
HCA19:38:08103.83+0.23+0.22%103.6
HCN28.02.2018 07:55:2752.2400%52.24
HCP19:38:0023.43+0.32+1.38%23.11
HD19:38:03187.59+0.44+0.24%187.15
HES19:38:2859.09−3.31−5.30%62.4
HIG19:37:4152.68−0.35−0.66%53.03
HLT19:38:1181.79−0.24−0.29%82.03
HOG19:38:0742.36+0.52+1.24%41.84
HOLX19:38:1538.71−0.01−0.03%38.72
HON19:37:41150.25−0.83−0.55%151.08
HP19:38:2666.21−3.62−5.18%69.83
HPE19:31:4215.68−0.08−0.51%15.76
HPQ19:34:4221.9−0.02−0.09%21.92
HRB19:35:1928.12+0.06+0.21%28.06
HRL19:37:3635.84+0.42+1.19%35.42
HRS19:37:12152.97−0.94−0.61%153.91
HSIC19:38:1670.55+0.04+0.06%70.51
HST19:33:2321.51−0.15−0.69%21.66
HSY19:38:0092.28+0.61+0.67%91.67
HTHT08:50:35172.8700%172.87
HUM19:34:35294.41+0.72+0.25%293.69
HYDR18:38:320.7291−0.008−1.09%0.7371
HYG19:33:2785.56−0.12−0.14%85.68
IBM19:38:03143.95−0.12−0.08%144.07
IBN19:29:398.59−0.03−0.35%8.62
ICE19:38:1270.72−0.55−0.77%71.27
IDXX19:37:35203.34+0.97+0.48%202.37
IFF19:36:39125.5+0.54+0.43%124.96
ILMN19:38:07265.74−5.09−1.88%270.83
INCY19:38:2268.62+1.95+2.92%66.67
INFO19:38:0049.84−0.86−1.70%50.7
Intel19:38:1655.43+0.68+1.24%54.75
INTU19:38:05197.32−0.47−0.24%197.79
IP19:38:0554.09−0.51−0.93%54.6
IPG19:36:1323.05−0.09−0.39%23.14
IR19:38:1189.76−0.31−0.34%90.07
IRAO18:30:044.047+0.041+1.02%4.006
IRM19:32:1733.07+0.09+0.27%32.98
ISRG19:38:00454.6−3.19−0.70%457.79
IT19:38:03130.53−0.77−0.59%131.3
ITGS0108:50:25100.0100%100.01
ITW19:38:03147.17−0.19−0.13%147.36
IVV19:37:51274.06−0.73−0.27%274.79
IVZ19:35:0028.22−0.07−0.25%28.29
IWM19:38:02161.92−0.23−0.14%162.15
IYR19:38:0477.04+0.24+0.31%76.8
J&J19:38:02121.85−0.39−0.32%122.24
JBHT19:37:18128.32+1.2+0.94%127.12
JCI19:33:2034.68+0.26+0.76%34.42
JD19:38:2636.96+0.2+0.54%36.76
JEC19:36:5263.08−0.38−0.60%63.46
JEF19:35:1623.1N/A
JNPR19:37:3627.24+0.23+0.85%27.01
JPM19:38:29110.69−0.54−0.49%111.23
JWN19:36:3949.01+0.27+0.55%48.74
K19:37:0264.9+1.39+2.19%63.51
KEP19:19:2715.88−0.21−1.31%16.09
KEY19:35:2820.09−0.35−1.71%20.44
KHC19:37:5457.64+0.58+1.02%57.06
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM19:33:0715+0.03+0.20%14.97
KLAC19:38:16114.33+0.8+0.70%113.53
KMB19:37:27105.62+1.26+1.21%104.36
KMI19:37:5115.71−0.17−1.07%15.88
KMLC0112:20:0098.1+0.1+0.10%98
KMX19:38:1367.62+0.81+1.21%66.81
KO19:37:2742.3−0.02−0.05%42.32
KORS19:37:5168.64+0.27+0.39%68.37
KR19:35:2324.6+0.04+0.16%24.56
KSU19:37:22112.06−0.02−0.02%112.08
KTF08:49:3910.0600%10.06
L19:37:4349.64−0.5−1.00%50.14
LB19:38:1035.31+0.09+0.26%35.22
LEG19:36:0641.74+0.11+0.26%41.63
LEN19:38:1853.6+2.14+4.16%51.46
LH19:38:19183.24+7.84+4.47%175.4
LKQ19:37:1930.69+0.62+2.06%30.07
LLL19:38:03197.79−0.86−0.43%198.65
LLY19:38:1182.9+0.19+0.23%82.71
LM19:36:0638.75−0.14−0.36%38.89
LMT19:37:16321.17−5.18−1.59%326.35
LNT19:38:0740.81+0.06+0.15%40.75
LOW19:38:2796.96+0.47+0.49%96.49
LPL19:33:2210.26−0.04−0.39%10.3
LQD19:37:06115.24+0.21+0.18%115.03
LRCX19:38:31202.87−1.5−0.73%204.37
LUK08:50:0323.4700%23.47
LUV19:38:0253.35+2.14+4.18%51.21
LVLT02.11.2017 07:39:1755.1700%55.17
LYB19:37:57113.12−3.9−3.33%117.02
M19:35:3034.33+0.3+0.88%34.03
MA19:38:30190.78−1.13−0.59%191.91
MAA19:34:5291.41+0.53+0.58%90.88
MAC19:38:2754.7−0.05−0.09%54.75
MAGN18:35:1047.495+1.065+2.29%46.43
MAR19:38:02138.13+0.26+0.19%137.87
MAS19:38:2737.73+0.21+0.56%37.52
MAT19:37:4515.14+0.05+0.33%15.09
MBT19:37:5510.01+0.2+2.04%9.81
Mc'DONALDS19:37:41163.62+1.23+0.76%162.39
MCHP19:38:1495.67+0.82+0.86%94.85
MCK19:37:06145.63+1.6+1.11%144.03
MCO19:37:25173.18−0.77−0.44%173.95
MDLZ19:37:5639.51−0.05−0.13%39.56
MDT19:38:2386.17−0.82−0.94%86.99
MetLife19:36:0647.51−0.49−1.02%48
MFGP19:35:2417.79−0.12−0.67%17.91
MGNT18:37:215 233−47−0.89%5 280
MHK19:38:16214.51+2.12+1.00%212.39
Micron19:38:2661.76+0.3+0.49%61.46
Microsoft19:38:0498.72+0.41+0.42%98.31
MJN19.06.2017 10:00:2489.9900%89.99
MKC19:36:33104.07+0.88+0.85%103.19
MLCO19:37:2032.51−0.12−0.37%32.63
MLM19:37:55216.66−1.75−0.80%218.41
MMC19:36:0681.14−0.3−0.37%81.44
MMM19:38:12198.25−1.16−0.58%199.41
MNK19:37:3816.45+0.01+0.06%16.44
MNST19:38:0549.57−0.05−0.10%49.62
MO19:38:3155.83−0.06−0.11%55.89
MOMO19:38:2738.93−0.4−1.02%39.33
MON19:38:29126.05+0.67+0.53%125.38
Morgan Stanley19:37:2852.82−1.18−2.19%54
MOS19:38:0027.68−0.18−0.65%27.86
MPC19:38:3176.7−2.41−3.05%79.11
MPEL07.04.2017 07:40:5718.9700%18.97
MRK19:36:5958.96−0.17−0.29%59.13
MRO19:38:0220.46−1.01−4.70%21.47
MSI19:37:00110.6−0.26−0.23%110.86
MTB19:36:13179.32−0.57−0.32%179.89
MTD19:33:35555.01−10.57−1.87%565.58
MTS062008:49:5510700%107
MTSS18:39:48286.7+0.65+0.23%286.05
MUR19:38:2829.15−1.93−6.21%31.08
MYL19:37:1439.44+0.11+0.28%39.33
NAVI19:36:0614.54−0.05−0.34%14.59
NBL19:37:5134.96−1.61−4.40%36.57
NDAQ19:38:2892.4−0.21−0.23%92.61
NEE19:38:02162.31+1.11+0.69%161.2
Netflix19:38:19352.09+2.09+0.60%350
NEWMONT MINING 19:38:2839.49−0.48−1.20%39.97
NFX19:38:3127.46−1.71−5.86%29.17
NKE19:38:0372.41+0.23+0.32%72.18
NLMK18:38:12163.21+0.93+0.57%162.28
NLSN19:35:3030.22−0.26−0.85%30.48
NOC19:38:02331.55−1.26−0.38%332.81
NOK19:29:156.08−0.01−0.16%6.09
NOV19:38:2840.78−1.53−3.62%42.31
NRG Energy19:36:4634.2−0.23−0.67%34.43
NSC19:36:51153.18+0.19+0.12%152.99
NTAP19:38:1567.35−0.73−1.07%68.08
NTRS19:36:19106.66−0.87−0.81%107.53
NUE19:36:4163.86−0.75−1.16%64.61
NVDA19:38:28249.24+1.55+0.63%247.69
NVTK18:25:35808.7+52.8+6.99%755.9
NVTK022108:49:55105.1500%105.15
NWL19:38:0725.21+0.1+0.40%25.11
NWS19:06:1316.05+0.05+0.31%16
NWSA19:38:2715.54+0.02+0.13%15.52
O19:35:5352.8+0.01+0.02%52.79
OI19:34:4819.11+0.01+0.05%19.1
OKE19:38:2865.4−0.98−1.48%66.38
OMC19:38:2371.81−0.27−0.37%72.08
OPTI11.05.2018 08:49:161 01500%1 015
ORCL19:38:2246.99+0.53+1.14%46.46
ORLY19:37:13269.2+0.56+0.21%268.64
OXY19:38:2881.38−2.48−2.96%83.86
P & G19:38:0074.21+0.44+0.60%73.77
PANW19:37:00210.17+1.02+0.49%209.15
PayPal19:38:2681.16−0.44−0.54%81.6
PBCT19:38:0218.79−0.09−0.48%18.88
PBI19:33:078.82+0.12+1.38%8.7
PCAR19:37:0764.69−0.54−0.83%65.23
PCG19:38:2644.42+0.59+1.35%43.83
PCLN01.03.2018 08:09:471 90800%1 908
PDCO19:37:4321.7−0.1−0.46%21.8
PEG19:36:5452.57+0.64+1.23%51.93
PEP19:38:00100.23+0.05+0.05%100.18
PFG19:38:0058.04−0.53−0.90%58.57
Pfizer19:38:0035.6−0.29−0.81%35.89
PGR19:36:0662.33−0.3−0.48%62.63
PH19:38:02176.25−1.23−0.69%177.48
Philip Morris19:38:2180.55−1.06−1.30%81.61
PHM19:38:0530.81+0.69+2.29%30.12
PKI19:38:0274.35−1.27−1.68%75.62
PLD19:38:0364.38−0.1−0.16%64.48
PNC19:38:00147.94−0.56−0.38%148.5
PPG19:38:09103.05+0.55+0.54%102.5
PPL19:37:3927.49−0.01−0.04%27.5
PRU19:37:5199.68−0.7−0.70%100.38
PSA19:37:46207.79+0.65+0.31%207.14
PSX19:38:14114.93−3.89−3.27%118.82
PTR19:37:5278.66+0.49+0.63%78.17
PVH19:38:23158.4−0.14−0.09%158.54
PWR19:36:1735.57−0.03−0.08%35.6
PX19:38:00156.09−1.41−0.90%157.5
PXD19:38:28188.03−5.2−2.69%193.23
QRVO19:38:1781.61+0.38+0.47%81.23
QUALCOMM19:38:2659.59+0.51+0.86%59.08
R19:33:2069.36−0.31−0.44%69.67
RAI02.08.2017 10:00:0265.400%65.4
RCL19:38:30109.56+2.86+2.68%106.7
RDY19:31:4929.14+0.18+0.62%28.96
RE19:36:06227.18+0.65+0.29%226.53
REG19:38:0257.6+0.22+0.38%57.38
REGN19:35:04293.6−1.01−0.34%294.61
RF19:38:0019.01−0.13−0.68%19.14
RHI19:37:4963.9+0.15+0.24%63.75
RHT19:37:20165.69+0.6+0.36%165.09
RIG19:38:3012.33−0.73−5.59%13.06
RJF19:38:0299.63−0.87−0.87%100.5
RL19:38:02136.75+1.95+1.45%134.8
ROK19:38:27177.59−1.31−0.73%178.9
ROP19:34:00278.69−3.26−1.16%281.95
ROST19:38:0977.17−1.81−2.29%78.98
RRC19:37:5114.8−0.32−2.12%15.12
RSG19:36:0867.72+0.05+0.07%67.67
RSHB102308:50:23112.1500%112.15
RSTI18:08:090.8003−0.0029−0.36%0.8032
RSX19:38:0321.3−0.11−0.51%21.41
RTKM18:31:3366.18+0.9+1.38%65.28
RTN19:36:43212.09−1.85−0.86%213.94
RUS062808:50:25161.500%161.5
SBER18:28:02220.54−1.25−0.56%221.79
SBERP18:36:28196.55−0.23−0.12%196.78
SCG19:37:3635.87+0.4+1.13%35.47
SCHW19:36:5257.19−0.95−1.63%58.14
SEE19:36:5545.66+0.04+0.09%45.62
SHPG19:35:03165.03+0.53+0.32%164.5
SHW19:37:09390.51+4.03+1.04%386.48
SIG19:37:2242.55+0.02+0.05%42.53
SJM19:37:09110.05+0.21+0.19%109.84
SKM19:35:3323.44+0.59+2.58%22.85
SLB19:38:0268.32−2.9−4.07%71.22
SLG19:37:3195.54−0.18−0.19%95.72
SNA19:36:03150.89−0.87−0.57%151.76
SNGS18:29:4329.08−0.04−0.14%29.12
SNGSP18:12:1931.82−0.12−0.38%31.94
SNI09.03.2018 08:46:1789.800%89.8
SNPS19:38:0488.39−0.17−0.19%88.56
SO19:37:3644.52+0.27+0.61%44.25
SOHU19:38:3136.68+0.27+0.74%36.41
SPB08:49:39202.500%202.5
SPG19:38:15159.32+0.54+0.34%158.78
SPGI19:38:09199.69−0.13−0.07%199.82
SPLK08:50:35116.3100%116.31
SPLS13.10.2017 07:37:2910.2500%10.25
SQ19:38:2655.97+0.46+0.83%55.51
SRCL19:37:0363.27+0.02+0.03%63.25
SRE19:38:31105.11−0.1−0.10%105.21
Starbucks19:38:1058.12+0.44+0.76%57.68
STT19:36:21100.43−0.28−0.28%100.71
STX19:38:1958.26−0.04−0.07%58.3
STZ19:38:00216.6−0.36−0.17%216.96
SWK19:38:13146.1−0.27−0.18%146.37
SWKS19:38:16100.47+0.89+0.89%99.58
SWN19:37:204.38−0.08−1.79%4.46
SYF19:33:4435.6−0.3−0.84%35.9
SYK19:38:00173.72−1.32−0.75%175.04
SYMC19:37:4021.11+0.16+0.76%20.95
SYY19:36:2865.04+0.45+0.70%64.59
TAP19:37:5561.41−0.12−0.20%61.53
TCS17:25:1319.5−0.45−2.26%19.95
TDC19:37:1638.87+0.07+0.18%38.8
TDG19:38:02334.16−1.59−0.47%335.75
TEL19:38:0093.98−0.34−0.36%94.32
TEST_AAPL08:49:3914500%145
TGNA19:34:1010.65+0.06+0.57%10.59
TGT19:38:1871.03+0.09+0.13%70.94
Tiffany19:38:21129.24+2.79+2.21%126.45
TJX19:38:2888.26−0.48−0.54%88.74
TLT19:37:43119.57+0.77+0.65%118.8
TMK19:38:0085.64−0.57−0.66%86.21
TMO19:36:52213.34−2.63−1.22%215.97
TOT19:37:5759.28−1.76−2.88%61.04
TPR19:38:0044.28−0.29−0.65%44.57
TRIP19:37:3248.89−0.2−0.41%49.09
TRNFP18:35:37174 000−500−0.29%174 500
TROW19:38:03121.4+0.02+0.02%121.38
TRV19:37:33131.01+0.36+0.28%130.65
TSCO19:37:3573.33−0.88−1.19%74.21
TSLA19:38:18277.56−0.14−0.05%277.7
TSN19:38:1769.78+0.4+0.58%69.38
TSO28.08.2017 07:38:3998.3400%98.34
TSS19:38:1386.12+0.23+0.27%85.89
TTM19:36:0621.27+0.18+0.85%21.09
TWTR19:38:0833.68+0.16+0.48%33.52
TWX19:38:0493.96−0.3−0.32%94.26
TXN19:38:26111.65+0.9+0.81%110.75
TXT19:38:0366.42−0.48−0.72%66.9
UA19:37:2618.87+0.48+2.61%18.39
UAA19:38:2620.93+0.35+1.70%20.58
UAL19:38:1472.34+1.87+2.65%70.47
UDR19:33:2035.55+0.15+0.42%35.4
UHS19:38:31116.59+0.64+0.55%115.95
ULTA19:38:13252.77+1.05+0.42%251.72
UNH19:38:22244.18+1.45+0.60%242.73
UNM19:36:4738.75+0.21+0.54%38.54
UNP19:37:22144.88−0.78−0.54%145.66
UPS19:38:28115.41−0.22−0.19%115.63
URBN19:37:0642.31+0.12+0.28%42.19
URI19:37:51162.35−5.06−3.02%167.41
URKA17:48:12105.5−1.35−1.26%106.85
USB19:38:0050.54−0.13−0.26%50.67
UTX19:37:13126.87−0.53−0.42%127.4
Valero Energy19:38:26118.06−3.82−3.13%121.88
VAR19:37:43118.65−0.21−0.18%118.86
VEON19:32:552.5600%2.56
Verizon19:37:5548.38−0.26−0.53%48.64
VFC19:37:5282.02−0.17−0.21%82.19
VIAB19:37:5527.41+0.16+0.59%27.25
VIPS19:37:3511.8−0.13−1.09%11.93
Visa19:38:28131.37−0.52−0.39%131.89
VMC19:37:51127.29−0.62−0.48%127.91
VNO19:37:1967.59+0.13+0.19%67.46
VOO19:38:00250.03−0.65−0.26%250.68
VRSK19:38:13106.22−0.24−0.23%106.46
VRSN19:37:25128.45+0.28+0.22%128.17
VRTX19:37:41157.16+0.19+0.12%156.97
VTB102008:49:55105.500%105.5
VTBperp08:50:2310700%107
VTBR18:34:090.05113−0.00014−0.27%0.05127
VTR19:36:5353.44+0.35+0.66%53.09
Wal-Mart19:38:2782.73−0.08−0.10%82.81
Walt Disney19:38:02102.04−0.07−0.07%102.11
WAT19:38:31190.51−3.63−1.87%194.14
WB19:38:26102.81+0.41+0.40%102.4
WBA19:38:2663.54+0.13+0.21%63.41
WBMD11.12.2017 07:48:4666.4800%66.48
WDC19:38:2687.39−0.07−0.08%87.46
WEC19:38:0762.54+0.39+0.63%62.15
WELL19:36:4956.57+0.32+0.57%56.25
WFC19:37:5554.75+0.08+0.15%54.67
WFM06.10.2017 08:02:0842.0500%42.05
WHR19:38:29152.93+0.93+0.61%152
WLTW19:37:15155.3−1.26−0.80%156.56
WM19:38:0082.98+0.05+0.06%82.93
WMB19:36:4826.8−0.39−1.43%27.19
WRK19:38:1359.89−0.77−1.27%60.66
WU19:33:5020−0.06−0.30%20.06
WY19:37:5536.91+0.25+0.68%36.66
WYN08:50:03112.6400%112.64
WYNN19:38:03193.74+0.09+0.05%193.65
XEC19:38:2892.19−2.76−2.91%94.95
XEL19:37:3645.18+0.34+0.76%44.84
XL19:16:4455.66−0.01−0.02%55.67
XLB19:36:5058.86−0.46−0.78%59.32
XLE19:38:2274−2.5−3.27%76.5
XLF19:33:5527.8−0.16−0.57%27.96
XLI19:35:1375.65−0.27−0.36%75.92
XLK19:38:0869.92+0.06+0.09%69.86
XLNX19:38:1669.73+0.99+1.44%68.74
XLP19:37:2749.9+0.1+0.20%49.8
XLRE19:21:5331.16+0.12+0.39%31.04
XLU19:37:3250.5+0.23+0.46%50.27
XLV19:38:2283−0.05−0.06%83.05
XRAY19:36:3846.72+0.51+1.10%46.21
XRX19:35:2828.02−0.09−0.32%28.11
XYL19:37:5571.31−0.7−0.97%72.01
Yahoo20.06.2017 07:51:2852.800%52.8
YUM19:38:1083.01−0.46−0.55%83.47
YY19:38:08103.61−3.34−3.12%106.95
ZBH19:38:12111.47−0.27−0.24%111.74
ZION19:38:2957.16−0.7−1.21%57.86
ZTS19:38:0283.93−0.82−0.97%84.75
ТикерВремяЦенаПред закр