Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A15.11.2018 11:18:2663.73+0.24+0.38%63.49
AABA15.11.2018 08:47:3762.35+0.03+0.05%62.32
AAL15.11.2018 11:08:5638.09−0.01−0.03%38.1
AAP15.11.2018 12:00:27178.29+0.52+0.29%177.77
ABBN01.11.2018 08:47:4820000%200
AbbVie15.11.2018 11:29:5888.23−0.07−0.08%88.3
ABT15.11.2018 12:00:2669.63+0.2+0.29%69.43
ACH15.11.2018 08:46:379.5300%9.53
ACN15.11.2018 11:30:01159.98−0.34−0.21%160.32
ADBE15.11.2018 12:00:27235.91+0.79+0.34%235.12
ADI15.11.2018 11:29:5886.49+0.35+0.41%86.14
ADM15.11.2018 11:29:5846.8+0.21+0.45%46.59
ADP15.11.2018 11:29:58143.44+0.68+0.48%142.76
ADS15.11.2018 08:45:59199.74+0.04+0.02%199.7
ADSK15.11.2018 12:00:27130.18+0.71+0.55%129.47
AEE15.11.2018 12:02:4168.95+0.2+0.29%68.75
AES15.11.2018 12:00:2615.29+0.04+0.26%15.25
AET15.11.2018 11:22:02208.34+0.18+0.09%208.16
AFL15.11.2018 11:22:0243.99+0.02+0.05%43.97
AGN15.11.2018 11:30:00157.71−0.03−0.02%157.74
AIG15.11.2018 11:21:3542+0.05+0.12%41.95
AIV15.11.2018 10:36:1245.42−0.08−0.18%45.5
AIZ15.11.2018 08:46:0099.91+0.01+0.01%99.9
AJG15.11.2018 08:47:3976.4200%76.42
AKAM15.11.2018 11:29:5868.7+0.29+0.42%68.41
AKZM15.11.2018 08:45:261 92400%1 924
ALB15.11.2018 12:00:27100.08+0.14+0.14%99.94
Alcoa Inc15.11.2018 12:04:3535.34+0.19+0.54%35.15
ALEB0115.01.2018 07:47:599900%99
ALFA042115.11.2018 08:48:11161.500%161.5
ALFAperp022215.11.2018 08:48:378800%88
ALGN15.11.2018 11:30:01220.47+0.44+0.20%220.03
Alibaba15.11.2018 12:05:42152.47+1.92+1.28%150.55
ALK15.11.2018 11:12:1767.24+0.04+0.06%67.2
ALL15.11.2018 11:20:2588.85+0.22+0.25%88.63
ALLE15.11.2018 11:12:1787.13+0.04+0.05%87.09
ALXN15.11.2018 11:29:58116.6+0.49+0.42%116.11
AMAT15.11.2018 12:00:2733.77+0.19+0.57%33.58
AMD15.11.2018 12:04:5720.95+0.13+0.62%20.82
AME15.11.2018 11:12:1773.02+0.06+0.08%72.96
AMG15.11.2018 12:00:27111.93+0.93+0.84%111
AMGN15.11.2018 12:00:27190.22−0.12−0.06%190.34
AMP15.11.2018 11:10:41125.01+0.12+0.10%124.89
AMT15.11.2018 12:00:27164.75+1.35+0.83%163.4
AMTC11.05.2018 08:49:16100%1
AMZN15.11.2018 12:07:001 613.7+13.7+0.86%1 600
AN15.11.2018 12:07:4638.75+0.18+0.47%38.57
ANDV03.10.2018 08:47:49157.100%157.1
ANSS15.11.2018 08:47:40155.75+0.08+0.05%155.67
ANTM15.11.2018 08:46:47280.0600%280.06
AON15.11.2018 11:10:15162.27+0.28+0.17%161.99
APA15.11.2018 11:29:5836.27+0.14+0.39%36.13
APC15.11.2018 08:45:2954.4+0.01+0.02%54.39
APD15.11.2018 11:22:02157.63+0.42+0.27%157.21
APH15.11.2018 08:46:0286.6100%86.61
Apple15.11.2018 12:05:07187.95+1.18+0.63%186.77
APTV15.11.2018 11:39:4575.03+0.02+0.03%75.01
APY15.11.2018 08:48:1236.1500%36.15
ARE15.11.2018 08:47:40123.8800%123.88
ARNC15.11.2018 08:46:0520.34−0.01−0.05%20.35
AT&T15.11.2018 12:05:4330.41−0.12−0.39%30.53
ATVI15.11.2018 12:02:5651.77+0.17+0.33%51.6
AVB15.11.2018 11:20:27185.76+0.22+0.12%185.54
AVGO15.11.2018 11:29:58226.69+0.45+0.20%226.24
AVP15.11.2018 11:32:392.0400%2.04
AVY15.11.2018 11:22:0291.68+0.06+0.07%91.62
AXP15.11.2018 12:01:26107.87+0.11+0.10%107.76
AYI15.11.2018 11:24:21124.41+0.41+0.33%124
AZO15.11.2018 11:29:58826.86+3.56+0.43%823.3
BAB15.11.2018 08:48:3428.8500%28.85
Bank of America15.11.2018 12:00:3227.68+0.45+1.65%27.23
BAST15.11.2018 08:45:267 10000%7 100
BAX15.11.2018 11:21:5564.11+0.31+0.49%63.8
BBBY15.11.2018 11:29:5813.69+0.07+0.51%13.62
BBT15.11.2018 12:00:2750.63+0.09+0.18%50.54
BBY15.11.2018 11:22:0266.61+0.07+0.11%66.54
BCR09.02.2018 08:09:53332.4200%332.42
BDX15.11.2018 12:00:23236.19+0.86+0.37%235.33
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN15.11.2018 11:21:0930.87+0.05+0.16%30.82
BEST_dvpN/AN/AN/AN/AN/A
BF B15.11.2018 08:46:0547.18−0.01−0.02%47.19
BHF15.11.2018 08:47:4140.6600%40.66
BHGE15.11.2018 11:59:0323.43+0.28+1.21%23.15
BHI11.07.2017 07:36:5456.3100%56.31
BIDU15.11.2018 12:04:31188.05+3+1.62%185.05
BIIB15.11.2018 12:00:23313.11−0.43−0.14%313.54
BK15.11.2018 12:00:2748.38+0.12+0.25%48.26
BKNG15.11.2018 08:48:021 883.65−5.89−0.31%1 889.54
BLK15.11.2018 12:00:22403.57+1.66+0.41%401.91
BLL15.11.2018 11:22:0249.17+0.1+0.20%49.07
BMY15.11.2018 11:45:5552.62+0.01+0.02%52.61
BOEING15.11.2018 12:00:27345.68+1.04+0.30%344.64
BRK B15.11.2018 12:02:09216.77+0.6+0.28%216.17
BSX15.11.2018 11:22:0236.47+0.26+0.72%36.21
BTI15.11.2018 11:30:2739+2.49+6.82%36.51
BUD15.11.2018 12:07:2576.3−0.3−0.39%76.6
BWA15.11.2018 08:46:0439.1800%39.18
BXP15.11.2018 11:24:21124.64+0.15+0.12%124.49
C15.11.2018 12:00:2763.89+0.39+0.61%63.5
CA15.11.2018 08:46:0544.4400%44.44
CAG15.11.2018 11:08:5432.71+0.07+0.21%32.64
CAH15.11.2018 11:21:0357.17−0.13−0.23%57.3
Caterpillar15.11.2018 11:54:15125.2+0.11+0.09%125.09
CB15.11.2018 11:10:15127.09+0.38+0.30%126.71
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE15.11.2018 08:47:41109.54−0.08−0.07%109.62
CBPO15.11.2018 08:47:5569.87−0.13−0.19%70
CBRE15.11.2018 08:48:0942.9300%42.93
CBS15.11.2018 08:45:1756.95−0.02−0.04%56.97
CCI15.11.2018 11:22:02110.57+0.27+0.24%110.3
CCL15.11.2018 12:07:4659.18−0.05−0.08%59.23
CEA15.11.2018 08:48:2931.6700%31.67
CELG15.11.2018 12:00:2969.89+0.26+0.37%69.63
CERN15.11.2018 12:00:2756.76+0.26+0.46%56.5
CF15.11.2018 11:29:5845.26+0.23+0.51%45.03
CFG15.11.2018 11:20:2636.31+0.09+0.25%36.22
CHA15.11.2018 11:55:3951.66+0.85+1.67%50.81
CHD15.11.2018 11:29:5865.76+0.29+0.44%65.47
Chesapeake15.11.2018 11:43:213.7+0.03+0.82%3.67
Chevron15.11.2018 11:59:16115.09−0.62−0.54%115.71
CHL15.11.2018 11:20:1347.75−0.28−0.58%48.03
CHRW15.11.2018 08:45:309000%90
CHTR15.11.2018 11:29:58322.33+1.39+0.43%320.94
CI15.11.2018 11:22:02212.95+0.6+0.28%212.35
CINF15.11.2018 11:18:2579.08+0.09+0.11%78.99
Cisco15.11.2018 12:05:2246.63+2.29+5.16%44.34
CL15.11.2018 11:29:5862.74+0.27+0.43%62.47
CLF15.11.2018 11:25:089.86+0.08+0.82%9.78
CLX15.11.2018 12:00:28160.9+0.71+0.44%160.19
CMA15.11.2018 08:46:1480.7100%80.71
CMCSA15.11.2018 12:00:4738.38+0.07+0.18%38.31
CME15.11.2018 11:29:58188.86+0.78+0.41%188.08
CMG15.11.2018 12:06:00477.27−1.76−0.37%479.03
CMI15.11.2018 08:45:30145.8300%145.83
CMS15.11.2018 12:00:2850.67+0.14+0.28%50.53
CNC15.11.2018 12:01:26136.62+0.43+0.32%136.19
CNP15.11.2018 11:24:2127.47+0.01+0.04%27.46
COF15.11.2018 11:20:2789.13+0.19+0.21%88.94
COG15.11.2018 08:46:1525.83−0.01−0.04%25.84
COH02.11.2017 07:39:1640.9500%40.95
COL15.11.2018 08:45:30132.100%132.1
COO15.11.2018 12:00:27254.74+0.7+0.28%254.04
COP15.11.2018 11:59:1464.31+0.21+0.33%64.1
COST15.11.2018 12:00:27234.12+0.85+0.36%233.27
COTY15.11.2018 11:29:589+0.3+3.45%8.7
CPB15.11.2018 08:46:1639.1700%39.17
CQQQ15.11.2018 08:48:3442.17+0.01+0.02%42.16
CRM15.11.2018 11:29:59130.57+1.22+0.94%129.35
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS15.11.2018 11:22:02177.52+0.29+0.16%177.23
CTL15.11.2018 12:05:1319.18+0.11+0.58%19.07
CTSH15.11.2018 11:29:5867.91+0.35+0.52%67.56
CTXS15.11.2018 11:29:58106.22+0.43+0.41%105.79
CVS15.11.2018 11:29:5880.29+0.38+0.48%79.91
CXO15.11.2018 08:45:31128.8800%128.88
DE15.11.2018 11:50:07147.2200%147.22
Delta Air Lines15.11.2018 11:29:5956.71+0.28+0.50%56.43
DFS15.11.2018 12:00:2769.35+0.17+0.25%69.18
DG15.11.2018 12:02:36114.54+0.25+0.22%114.29
DGS15.11.2018 08:48:3442.0800%42.08
DGX15.11.2018 11:22:0294.96+0.27+0.29%94.69
DHI15.11.2018 12:00:2734.8+0.32+0.93%34.48
DHR15.11.2018 11:29:58101.31+0.55+0.55%100.76
DISCA15.11.2018 08:46:1731.92+0.01+0.03%31.91
DISCK15.11.2018 11:22:0228.89−0.05−0.17%28.94
DLPH15.11.2018 11:29:5817.32+0.07+0.41%17.25
DLR15.11.2018 11:20:25111.75+0.13+0.12%111.62
DLTR15.11.2018 11:29:5885.85+0.36+0.42%85.49
DME022315.11.2018 08:48:389000%90
DNB15.11.2018 08:45:32141.7800%141.78
DOV15.11.2018 11:08:5485.06+0.32+0.38%84.74
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI15.11.2018 08:46:17111.9200%111.92
DTE15.11.2018 08:46:17111.8500%111.85
DUST15.11.2018 08:48:1434.98−0.26−0.74%35.24
DVA15.11.2018 10:30:0064.47+0.09+0.14%64.38
DVN15.11.2018 11:25:2530.58+0.04+0.13%30.54
DWDP15.11.2018 08:47:5558+0.01+0.02%57.99
DXC15.11.2018 11:29:5961.85+0.19+0.31%61.66
E*TRADE15.11.2018 08:45:1251.6+0.01+0.02%51.59
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA15.11.2018 12:00:2786.06+0.32+0.37%85.74
eBay15.11.2018 12:00:2727.94+0.06+0.22%27.88
ECL15.11.2018 11:54:05157.17+0.23+0.15%156.94
ED15.11.2018 12:05:2078.68−0.74−0.93%79.42
EEM15.11.2018 08:48:0139.91−0.02−0.05%39.93
EFA15.11.2018 08:48:0162.65−0.06−0.10%62.71
EFX15.11.2018 12:00:2797.97+0.23+0.24%97.74
EIX15.11.2018 08:46:1853.8900%53.89
EL15.11.2018 08:46:18144.8500%144.85
EMN15.11.2018 12:07:4082.13+0.09+0.11%82.04
EMR15.11.2018 11:29:5867.4−0.01−0.01%67.41
ENDP15.11.2018 12:07:3412.9−0.01−0.08%12.91
EOG15.11.2018 08:45:3298.11−0.02−0.02%98.13
EQIX15.11.2018 08:46:19385.32−0.13−0.03%385.45
EQT15.11.2018 11:49:5417.48+0.01+0.06%17.47
ES15.11.2018 08:46:1965.4500%65.45
ESRX15.11.2018 08:46:1988.2500%88.25
ESS15.11.2018 11:20:25253.68+0.55+0.22%253.13
ET15.11.2018 08:48:4114.79+0.21+1.44%14.58
ETN15.11.2018 11:58:5072.44+0.05+0.07%72.39
ETP15.11.2018 08:47:5821.800%21.8
ETR15.11.2018 08:46:2084.3300%84.33
EUFN15.11.2018 08:48:3318.79−0.01−0.05%18.8
EVHC13.11.2018 08:48:054600%46
EW15.11.2018 11:29:58149.27+0.6+0.40%148.67
EWZ15.11.2018 08:48:0438.7−0.2−0.51%38.9
Exelon15.11.2018 11:46:2445.28+0.05+0.11%45.23
EXPD15.11.2018 11:12:1772.04+0.04+0.06%72
EXPE15.11.2018 11:29:58122.44+0.5+0.41%121.94
EXR15.11.2018 08:46:2093.0100%93.01
Exxon Mobil15.11.2018 11:59:2577.76+0.36+0.47%77.4
Facebook15.11.2018 12:00:27144−0.28−0.19%144.28
FAST15.11.2018 12:00:2755.76−0.1−0.18%55.86
FAZ15.11.2018 08:48:1410.9−0.11−1.00%11.01
FBHS15.11.2018 11:22:0242.56+0.11+0.26%42.45
FCX15.11.2018 12:00:2711.61+0.07+0.61%11.54
FDX15.11.2018 12:00:27226.07+0.84+0.37%225.23
FE15.11.2018 08:46:2037.3700%37.37
FEES07.11.2018 08:45:130.170900%0.1709
Ferrari15.11.2018 12:07:36110.58−0.09−0.08%110.67
FFIV15.11.2018 10:44:37175.94+0.04+0.02%175.9
First Solar15.11.2018 12:04:5542.83+0.28+0.66%42.55
FIS15.11.2018 08:46:47104.5300%104.53
FISV15.11.2018 11:29:5978.08+0.31+0.40%77.77
FITB15.11.2018 11:22:0227.17+0.08+0.30%27.09
FL15.11.2018 08:47:4251.1600%51.16
FLIR15.11.2018 12:00:2746.77+0.12+0.26%46.65
FLR15.11.2018 12:00:2744.87+0.14+0.31%44.73
FLS15.11.2018 11:20:3347.44+0.15+0.32%47.29
FMC15.11.2018 12:00:2781.17+0.19+0.23%80.98
Ford15.11.2018 12:04:569.52−0.03−0.31%9.55
FOX15.11.2018 11:29:5947.67+0.23+0.48%47.44
FOXA15.11.2018 11:18:2648.09+0.15+0.31%47.94
FTI15.11.2018 12:05:2123.99+0.04+0.17%23.95
FTR15.11.2018 11:34:163.9+0.18+4.84%3.72
FTV15.11.2018 08:47:4373.5900%73.59
FXI15.11.2018 08:48:0540.5−0.06−0.15%40.56
GAZP041915.11.2018 08:48:09103.0800%103.08
GAZP083715.11.2018 08:47:5610000%100
GAZP112415.11.2018 08:48:3688.0600%88.06
GD15.11.2018 12:00:29179.86+0.11+0.06%179.75
GDWS15.11.2018 08:45:478300%83
GDX15.11.2018 08:48:0418.88+0.08+0.43%18.8
General Electric 15.11.2018 12:06:158.39+0.05+0.60%8.34
GGP01.10.2018 08:48:1921.400%21.4
GILEAD15.11.2018 12:00:2770.65+0.12+0.17%70.53
GIS15.11.2018 11:29:5845.61+0.31+0.68%45.3
GLD15.11.2018 08:48:03114.53−0.11−0.10%114.64
GLW15.11.2018 11:29:5831.54−0.05−0.16%31.59
GM15.11.2018 11:47:5335.3+0.07+0.20%35.23
GMKN15.11.2018 08:45:1110 82300%10 823
GOOGL15.11.2018 12:00:281 058.52+3.23+0.31%1 055.29
Google (C) 15.11.2018 11:58:441 048.7+4.32+0.41%1 044.38
GPB111915.11.2018 08:48:1010200%102
GPC15.11.2018 11:22:02102.02+0.14+0.14%101.88
GPN15.11.2018 11:22:02107.69+0.37+0.34%107.32
GPS15.11.2018 08:46:4826.9+0.04+0.15%26.86
GRMN15.11.2018 08:46:3764.2100%64.21
GS15.11.2018 11:19:06203.55+1.11+0.55%202.44
GSH15.11.2018 08:48:3019.1400%19.14
GT15.11.2018 08:46:4922.78−0.02−0.09%22.8
GTX15.11.2018 08:48:3613.500%13.5
GWW15.11.2018 11:46:34299.02−1.36−0.45%300.38
HAL15.11.2018 10:30:0132.22−0.03−0.09%32.25
HAS15.11.2018 12:00:2797.04+0.34+0.35%96.7
HBAN15.11.2018 11:58:5114.49+0.04+0.28%14.45
HBI15.11.2018 08:47:1415.8600%15.86
HCA15.11.2018 11:07:54139.94+0.07+0.05%139.87
HCN28.02.2018 07:55:2752.2400%52.24
HCP15.11.2018 12:00:2328.74+0.28+0.98%28.46
HD15.11.2018 12:05:45180.57+0.66+0.37%179.91
HES15.11.2018 08:45:3956.0100%56.01
HIG15.11.2018 12:00:2644.22+0.15+0.34%44.07
HLT15.11.2018 10:02:0071.08−0.03−0.04%71.11
HNP15.11.2018 08:48:3024−0.15−0.62%24.15
HOG15.11.2018 10:30:0441.96+0.44+1.06%41.52
HOLX15.11.2018 11:12:5839.8−0.02−0.05%39.82
HON15.11.2018 12:00:27147.37−0.18−0.12%147.55
HP15.11.2018 08:47:1558.3100%58.31
HPE15.11.2018 11:29:5815.21+0.07+0.46%15.14
HPQ15.11.2018 11:48:4623.78+0.04+0.17%23.74
HRB15.11.2018 08:46:4928.25+0.01+0.04%28.24
HRL15.11.2018 11:29:5845.03+0.17+0.38%44.86
HRS15.11.2018 11:22:02149.58+0.15+0.10%149.43
HSIC15.11.2018 11:29:5885.8+0.36+0.42%85.44
HST15.11.2018 12:00:2618.88+0.06+0.32%18.82
HSY15.11.2018 11:22:02108.19+0.25+0.23%107.94
HTHT15.11.2018 08:48:2927.92−0.01−0.04%27.93
HUM15.11.2018 11:20:12320.72+0.39+0.12%320.33
HYDR15.11.2018 08:45:110.672400%0.6724
HYG15.11.2018 08:48:0383.54+0.01+0.01%83.53
IBM15.11.2018 12:07:51120.57+0.38+0.32%120.19
IBN15.11.2018 12:00:3110.07−0.02−0.20%10.09
ICE15.11.2018 08:47:1578.77−0.03−0.04%78.8
IDXX15.11.2018 08:47:44196.2−0.53−0.27%196.73
IFF15.11.2018 12:00:30141.79+0.39+0.28%141.4
ILMN15.11.2018 11:29:58309.62+1.58+0.51%308.04
INCY15.11.2018 11:29:5864.42+0.27+0.42%64.15
INFO15.11.2018 08:47:4450.9200%50.92
Intel15.11.2018 11:37:0847.27+0.19+0.40%47.08
INTU15.11.2018 11:30:06210.3+0.86+0.41%209.44
IP15.11.2018 08:46:5045.600%45.6
IPG15.11.2018 12:00:2224.26+0.11+0.46%24.15
IR15.11.2018 12:00:32101.77+0.15+0.15%101.62
IRAO15.11.2018 08:45:114.15700%4.157
IRM15.11.2018 08:46:5032.8300%32.83
ISRG15.11.2018 12:00:28500.71+1.97+0.39%498.74
IT15.11.2018 11:20:25143.07+0.26+0.18%142.81
ITB15.11.2018 08:48:3430.97−0.15−0.48%31.12
ITGS0115.11.2018 08:47:599900%99
ITW15.11.2018 11:29:58133.78+0.58+0.44%133.2
IVV15.11.2018 08:48:01271.87−0.24−0.09%272.11
IVZ15.11.2018 08:46:5019.7200%19.72
IWM15.11.2018 08:48:01149.11−0.29−0.19%149.4
IXJ15.11.2018 08:48:3459.7800%59.78
IYR15.11.2018 08:48:0580.18−0.01−0.01%80.19
J&J15.11.2018 12:00:27144.29−0.01−0.01%144.3
JBHT15.11.2018 12:01:19105.39+0.17+0.16%105.22
JCI15.11.2018 08:47:4433.4100%33.41
JD15.11.2018 12:04:5322.97+0.22+0.97%22.75
JEC15.11.2018 11:20:2773.38+0.09+0.12%73.29
JEF15.11.2018 08:48:1321.0400%21.04
JNPR15.11.2018 12:00:2028.34+0.21+0.75%28.13
JNUG15.11.2018 08:48:156.54+0.02+0.31%6.52
JOBS15.11.2018 08:48:3066.64+0.01+0.02%66.63
JPM15.11.2018 12:07:44109.44+2.08+1.94%107.36
JWN15.11.2018 11:14:4161.44+0.34+0.56%61.1
K15.11.2018 11:29:5962.73+0.28+0.45%62.45
KDP15.11.2018 08:48:2927.7600%27.76
KEP15.11.2018 08:45:2712.61+0.01+0.08%12.6
KEY15.11.2018 11:20:2518.31+0.09+0.49%18.22
KHC15.11.2018 12:00:3252.35−0.29−0.55%52.64
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM15.11.2018 08:47:1615.8100%15.81
KLAC15.11.2018 12:00:2791.99−0.32−0.35%92.31
KMB15.11.2018 12:03:58111.13+0.14+0.13%110.99
KMI15.11.2018 12:07:3817.03+0.08+0.47%16.95
KMLC0105.09.2018 08:47:169800%98
KMLC0215.11.2018 08:48:33102.3800%102.38
KMX15.11.2018 12:00:2763.09+0.24+0.38%62.85
KO15.11.2018 12:02:2849.92+0.15+0.30%49.77
KORS15.11.2018 11:30:5148.21+0.15+0.31%48.06
KR15.11.2018 11:29:5930.43+0.14+0.46%30.29
KSU15.11.2018 11:22:0297.3+0.1+0.10%97.2
KTF15.11.2018 08:45:2610.0600%10.06
L15.11.2018 12:00:2747.61+0.12+0.25%47.49
LB15.11.2018 12:02:2937.14+0.31+0.84%36.83
LEG15.11.2018 11:12:2737.09+0.08+0.22%37.01
LEN15.11.2018 12:00:3041.65+0.04+0.10%41.61
LFC15.11.2018 08:48:3010.500%10.5
LH15.11.2018 12:00:31164.33+0.44+0.27%163.89
LIN15.11.2018 08:48:41153.400%153.4
LKQ15.11.2018 08:47:4427.7100%27.71
LLL15.11.2018 10:03:30190.46−0.03−0.02%190.49
LLY15.11.2018 12:00:25110.51+0.71+0.65%109.8
LM15.11.2018 08:47:1627.9800%27.98
LMT15.11.2018 11:59:24304.92+1.52+0.50%303.4
LNT15.11.2018 11:50:0744.73+0.06+0.13%44.67
LOW15.11.2018 11:22:0295.11+0.1+0.11%95.01
LPL15.11.2018 11:07:477.92+0.11+1.41%7.81
LQD15.11.2018 08:48:04111.7200%111.72
LRCX15.11.2018 08:46:53142.74−0.03−0.02%142.77
LUK29.05.2018 08:50:0623.4700%23.47
LUV15.11.2018 12:00:2752.57+0.1+0.19%52.47
LVLT02.11.2017 07:39:1755.1700%55.17
LYB15.11.2018 12:00:3292.16+0.29+0.32%91.87
M15.11.2018 12:00:2733.58+0.37+1.11%33.21
MA15.11.2018 12:00:32198.44+0.85+0.43%197.59
MAA15.11.2018 12:00:27100.6+0.25+0.25%100.35
MAC15.11.2018 08:46:5351.1900%51.19
MAGN15.11.2018 08:45:1146.3300%46.33
MAR15.11.2018 10:30:00116.12−0.2−0.17%116.32
MAS15.11.2018 08:45:4131.1300%31.13
MAT15.11.2018 11:29:5913.31+0.06+0.45%13.25
MBT15.11.2018 11:36:398.33+0.05+0.60%8.28
Mc'DONALDS15.11.2018 12:07:44183.82−0.03−0.02%183.85
MCHP15.11.2018 11:29:5972.27+0.25+0.35%72.02
MCK15.11.2018 08:46:53128.8700%128.87
MCO15.11.2018 12:02:43146.72+0.35+0.24%146.37
MDLZ15.11.2018 12:00:2743.84+0.08+0.18%43.76
MDT15.11.2018 12:00:2792.5+0.35+0.38%92.15
MetLife15.11.2018 11:22:0245.33+0.28+0.62%45.05
MFGP15.11.2018 08:47:5617.9300%17.93
MGNT15.11.2018 08:45:114 25200%4 252
MHK15.11.2018 08:47:16121.3600%121.36
Micron15.11.2018 12:05:2138.26+0.23+0.60%38.03
Microsoft15.11.2018 12:06:04105.32+0.34+0.32%104.98
MJN19.06.2017 10:00:2489.9900%89.99
MKC15.11.2018 12:05:07148.45+0.69+0.47%147.76
MLCO15.11.2018 08:46:3616.47+0.02+0.12%16.45
MLM15.11.2018 08:47:17187.41−0.03−0.02%187.44
MMC15.11.2018 08:47:1786.8700%86.87
MMM15.11.2018 12:00:49198.34+0.36+0.18%197.98
MNK15.11.2018 12:07:0231.04+0.13+0.42%30.91
MNST15.11.2018 12:00:2754.81+0.31+0.57%54.5
MO15.11.2018 12:00:2759.42+0.32+0.54%59.1
MOMO15.11.2018 12:00:3333.68+0.8+2.43%32.88
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley15.11.2018 12:00:2743.97+0.12+0.27%43.85
MOS15.11.2018 11:22:0235.66−0.06−0.17%35.72
MPC15.11.2018 08:46:5463.8700%63.87
MPEL07.04.2017 07:40:5718.9700%18.97
MRK15.11.2018 12:00:2774.14+0.05+0.07%74.09
MRO15.11.2018 11:25:3716.71+0.03+0.18%16.68
MSI15.11.2018 12:00:28129.16+0.36+0.28%128.8
MTB15.11.2018 08:46:54165.2700%165.27
MTD15.11.2018 11:22:03582.51+1.76+0.30%580.75
MTS062015.11.2018 08:46:35105.7500%105.75
MTSS15.11.2018 08:45:11263.700%263.7
MUR15.11.2018 08:46:5431.0200%31.02
MYL15.11.2018 08:46:5434.23+0.01+0.03%34.22
NAVI15.11.2018 11:24:4412.65−0.01−0.08%12.66
NBL15.11.2018 11:07:3624.86+0.14+0.57%24.72
NDAQ15.11.2018 08:46:3985.89−0.01−0.01%85.9
NEE15.11.2018 12:00:27176.74−0.08−0.05%176.82
Netflix15.11.2018 12:00:30288.35+1.65+0.58%286.7
NEWMONT MINING 15.11.2018 08:45:1232.39−0.01−0.03%32.4
NFX15.11.2018 08:47:1719.4700%19.47
NKE15.11.2018 12:01:5075.37+0.17+0.23%75.2
NLMK15.11.2018 08:45:11163.5400%163.54
NLSN15.11.2018 08:45:4225.9600%25.96
NOC15.11.2018 11:29:59271.3+0.62+0.23%270.68
NOK15.11.2018 12:07:505.73−0.07−1.21%5.8
NOV15.11.2018 08:46:5432.64−0.01−0.03%32.65
NRG Energy15.11.2018 08:45:1939.11+0.07+0.18%39.04
NSC15.11.2018 12:00:30167.77+0.47+0.28%167.3
NTAP15.11.2018 12:06:0573.37−4.66−5.97%78.03
NTRS15.11.2018 12:00:2796.15+0.23+0.24%95.92
NUE15.11.2018 08:47:1862.12+0.01+0.02%62.11
NUGT15.11.2018 08:48:1512.99+0.14+1.09%12.85
NVDA15.11.2018 11:58:41199.47+2.21+1.12%197.26
NVTK15.11.2018 08:45:11917.100%917.1
NVTK022115.11.2018 08:46:3610500%105
NWL15.11.2018 08:47:1820.65+0.02+0.10%20.63
NWS15.11.2018 08:47:1814.0600%14.06
NWSA15.11.2018 08:47:1813.8100%13.81
O15.11.2018 12:03:5763.02−0.15−0.24%63.17
OI15.11.2018 08:47:1817.500%17.5
OKE15.11.2018 12:00:2760.48+0.13+0.22%60.35
OMC15.11.2018 08:46:3976.4900%76.49
OPTI11.05.2018 08:49:161 01500%1 015
ORCL15.11.2018 11:36:2650.23+1.38+2.82%48.85
ORLY15.11.2018 11:29:59357.3+2.57+0.72%354.73
OXY15.11.2018 08:45:4870.9700%70.97
P & G15.11.2018 12:07:1293.35−0.16−0.17%93.51
PANW15.11.2018 11:29:59178.37+1.68+0.95%176.69
PayPal15.11.2018 12:07:5984.47+0.41+0.49%84.06
PBCT15.11.2018 08:47:1815.69+0.01+0.06%15.68
PBI15.11.2018 10:56:238.23+0.04+0.49%8.19
PCAR15.11.2018 11:12:1859.71+0.03+0.05%59.68
PCG15.11.2018 12:00:2726.19+0.53+2.07%25.66
PCLN01.03.2018 08:09:471 90800%1 908
PCY15.11.2018 08:48:3426.1400%26.14
PDCO15.11.2018 08:46:5525.300%25.3
PEG15.11.2018 12:03:0954.01+0.09+0.17%53.92
PEP15.11.2018 12:01:26116.92+0.27+0.23%116.65
PFG15.11.2018 08:47:1948.32+0.01+0.02%48.31
Pfizer15.11.2018 12:05:2042.93+0.01+0.02%42.92
PGR15.11.2018 12:00:3064.74−0.04−0.06%64.78
PH15.11.2018 11:24:21167.06+0.36+0.22%166.7
Philip Morris15.11.2018 12:00:5085.78+0.28+0.33%85.5
PHM15.11.2018 11:22:0224.62+0.08+0.33%24.54
PKI15.11.2018 11:22:0279.82+0.24+0.30%79.58
PLD15.11.2018 08:47:1967.5700%67.57
PLZL032215.11.2018 08:48:398700%87
PNC15.11.2018 12:00:27134.5+0.32+0.24%134.18
PPG15.11.2018 08:46:55105.35−0.02−0.02%105.37
PPL15.11.2018 11:22:0232.200%32.2
PRSP15.11.2018 08:48:1323+0.66+2.95%22.34
PRU15.11.2018 08:47:2093+0.17+0.18%92.83
PSA15.11.2018 08:47:20209.0700%209.07
PSX15.11.2018 11:30:0295.56−0.04−0.04%95.6
PTR15.11.2018 12:00:2771.93−0.58−0.80%72.51
PVH15.11.2018 11:20:27121.17+0.1+0.08%121.07
PWR15.11.2018 08:45:4833.7500%33.75
PX15.11.2018 08:46:55164.2500%164.25
PXD15.11.2018 08:45:49150.68−0.02−0.01%150.7
QRVO15.11.2018 08:46:5662.7−0.19−0.30%62.89
QUALCOMM15.11.2018 12:00:2154.23+0.29+0.54%53.94
R15.11.2018 08:45:4955.7900%55.79
RAI02.08.2017 10:00:0265.400%65.4
RCL15.11.2018 11:22:02106.77+0.27+0.25%106.5
RDY15.11.2018 08:45:2634.2200%34.22
RE15.11.2018 11:22:02212.28+0.13+0.06%212.15
REG15.11.2018 08:47:4563.88+0.01+0.02%63.87
REGN15.11.2018 11:29:58338.73+1.44+0.43%337.29
REZI15.11.2018 08:48:4121.500%21.5
RF15.11.2018 08:47:2016.39+0.01+0.06%16.38
RHI15.11.2018 12:00:3062.37+0.18+0.29%62.19
RHT15.11.2018 11:29:58174.12+0.8+0.46%173.32
RIG15.11.2018 11:32:169.56−0.01−0.10%9.57
RJF15.11.2018 08:47:4677.0800%77.08
RL15.11.2018 10:57:52122.19−0.02−0.02%122.21
ROK15.11.2018 11:22:02167.21−0.05−0.03%167.26
ROP15.11.2018 08:45:49287.8300%287.83
ROST15.11.2018 11:29:5998.46+0.48+0.49%97.98
RRC15.11.2018 11:52:5917.23−0.21−1.20%17.44
RSG15.11.2018 08:45:4974.6900%74.69
RSHB102315.11.2018 08:47:56112.1500%112.15
RSTI15.11.2018 08:45:110.782200%0.7822
RSX15.11.2018 08:48:0620.69+0.04+0.19%20.65
RTKM15.11.2018 08:45:1168.8700%68.87
RTN15.11.2018 11:29:59180.78+0.15+0.08%180.63
RUS062815.11.2018 08:48:00158.400%158.4
RUSL15.11.2018 08:48:1535.4800%35.48
RUSS15.11.2018 08:48:1518.500%18.5
SBER15.11.2018 08:45:11208.6200%208.62
SBERP15.11.2018 08:45:11179.8600%179.86
SCG15.11.2018 12:00:2241.42+0.12+0.29%41.3
SCHW15.11.2018 12:00:2746.98+0.11+0.23%46.87
SEE15.11.2018 11:10:1635.4+0.05+0.14%35.35
SHI15.11.2018 08:48:3045.2900%45.29
SHPG15.11.2018 12:05:21178.02−2.06−1.14%180.08
SHW15.11.2018 10:01:31415.2+0.38+0.09%414.82
SIG15.11.2018 08:47:2157.4+1.12+1.99%56.28
SJM15.11.2018 11:24:22113.19−0.74−0.65%113.93
SKM15.11.2018 08:45:2626.5300%26.53
SLB15.11.2018 12:01:2547.97+0.16+0.33%47.81
SLG15.11.2018 08:47:2294.6500%94.65
SMI15.11.2018 08:48:304.0600%4.06
SNA15.11.2018 08:45:50160.5100%160.51
SNGS15.11.2018 08:45:1128.48500%28.485
SNGSP15.11.2018 08:45:1133.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS15.11.2018 08:47:4689.36−0.22−0.25%89.58
SO15.11.2018 12:00:3147.46+0.05+0.11%47.41
SOHU15.11.2018 08:48:1419.1800%19.18
SPB15.11.2018 10:57:15395+5+1.28%390
SPG15.11.2018 12:04:57185.21−2.24−1.19%187.45
SPGI15.11.2018 08:47:46179.0700%179.07
SPLK15.11.2018 08:48:1297.76−0.05−0.05%97.81
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL15.11.2018 08:48:1542.36−0.13−0.31%42.49
SPXS15.11.2018 08:48:1526.06+0.08+0.31%25.98
SQ15.11.2018 12:00:2670.36+0.54+0.77%69.82
SRCL15.11.2018 11:07:3545.49+0.04+0.09%45.45
SRE15.11.2018 08:47:22112.7600%112.76
Starbucks15.11.2018 12:00:2767.22+0.19+0.28%67.03
STT15.11.2018 11:22:0370.47+0.13+0.18%70.34
STX15.11.2018 11:55:1742.8+0.09+0.21%42.71
STZ15.11.2018 12:00:26197.97+0.67+0.34%197.3
SWK15.11.2018 10:03:30125.6+0.6+0.48%125
SWKS15.11.2018 11:29:5971.52+0.22+0.31%71.3
SWN15.11.2018 12:03:485.65−0.09−1.57%5.74
SYF15.11.2018 11:29:5827.03+0.11+0.41%26.92
SYK15.11.2018 11:22:02166.31+0.3+0.18%166.01
SYMC15.11.2018 11:29:5922.42+0.07+0.31%22.35
SYY15.11.2018 12:00:2766.64+0.17+0.26%66.47
TAP15.11.2018 08:47:2264.7400%64.74
TBF15.11.2018 08:48:1624.03+0.05+0.21%23.98
TCS15.11.2018 12:04:0316.51+0.1+0.61%16.41
TDC15.11.2018 11:20:3037.49+0.09+0.24%37.4
TDEU0115.11.2018 08:48:329500%95
TDG15.11.2018 11:20:27340.83+0.93+0.27%339.9
TEL15.11.2018 11:12:0476.26+0.18+0.24%76.08
TEST_AAPL15.11.2018 08:45:2514500%145
TGNA15.11.2018 08:47:2212.7200%12.72
TGT15.11.2018 12:08:0583.32+0.19+0.23%83.13
Tiffany15.11.2018 12:00:27105.93+0.34+0.32%105.59
TJX15.11.2018 12:00:2752.96+0.29+0.55%52.67
TLT15.11.2018 08:48:03113.93−0.16−0.14%114.09
TMK15.11.2018 08:47:4686.4600%86.46
TMO15.11.2018 11:30:06236.11+1+0.43%235.11
TOT15.11.2018 08:47:5955.9800%55.98
TPR15.11.2018 08:47:5641.100%41.1
TRIP15.11.2018 11:29:5961.73+0.39+0.64%61.34
TRNFP15.11.2018 08:45:11162 60000%162 600
TROW15.11.2018 08:47:2394.54+0.01+0.01%94.53
TRV15.11.2018 11:29:59124.34+1.31+1.06%123.03
TSCO15.11.2018 12:00:2794.87+0.68+0.72%94.19
TSLA15.11.2018 12:06:16345.55+1.35+0.39%344.2
TSN15.11.2018 08:46:5858.7600%58.76
TSO28.08.2017 07:38:3998.3400%98.34
TSS15.11.2018 08:46:5887.7900%87.79
TTM15.11.2018 11:29:5812.3+0.03+0.24%12.27
TTT15.11.2018 08:48:1631.43+0.19+0.61%31.24
TWTR15.11.2018 12:05:4333.21+0.29+0.88%32.92
TWX02.07.2018 08:50:14100.4500%100.45
TXN15.11.2018 12:00:2994.94+0.23+0.24%94.71
TXT15.11.2018 11:22:0056.09+0.08+0.14%56.01
UA15.11.2018 11:29:5921.04+0.09+0.43%20.95
UAA15.11.2018 12:00:3122.72+0.16+0.71%22.56
UAL15.11.2018 10:00:0191.85+0.05+0.05%91.8
UBT15.11.2018 08:48:1667.35−0.25−0.37%67.6
UDR15.11.2018 11:20:1241.05+0.04+0.10%41.01
UHS15.11.2018 11:20:25127.69+0.4+0.31%127.29
ULTA15.11.2018 11:29:58313.88+0.74+0.24%313.14
UNH15.11.2018 12:02:32265.81+0.79+0.30%265.02
UNM15.11.2018 08:47:4737.0300%37.03
UNP15.11.2018 11:29:58149.18+0.54+0.36%148.64
UPS15.11.2018 12:00:31109.82+0.31+0.28%109.51
URBN15.11.2018 08:46:5838.23+0.01+0.03%38.22
URI15.11.2018 11:20:25120.03+0.36+0.30%119.67
URKA15.11.2018 08:45:11101.300%101.3
USB15.11.2018 11:22:0254.15+0.14+0.26%54.01
UTX15.11.2018 10:30:00129.08+0.21+0.16%128.87
UVXY15.11.2018 08:48:3359.04−0.02−0.03%59.06
VALE15.11.2018 08:48:3314.5300%14.53
Valero Energy15.11.2018 11:22:0282.55+0.23+0.28%82.32
VAR15.11.2018 11:22:02115.2+0.49+0.43%114.71
VEON15.11.2018 10:50:062.84+0.04+1.43%2.8
Verizon15.11.2018 12:02:3259+0.04+0.07%58.96
VFC15.11.2018 11:29:5984.43+0.56+0.67%83.87
VFH15.11.2018 08:48:3465.7800%65.78
VIAB15.11.2018 11:29:5931.92+0.12+0.38%31.8
VIPS15.11.2018 11:40:495.53+0.18+3.36%5.35
Visa15.11.2018 12:04:38139.65+0.15+0.11%139.5
VMC15.11.2018 08:47:23105.8800%105.88
VNO15.11.2018 11:32:2171.5+0.19+0.27%71.31
VOO15.11.2018 08:48:05247.96−0.27−0.11%248.23
VRSK15.11.2018 12:02:36121.0900%121.09
VRSN15.11.2018 08:46:59151.31−0.01−0.01%151.32
VRTX15.11.2018 12:00:28165.27+0.69+0.42%164.58
VTB102015.11.2018 08:46:36102.7500%102.75
VTBperp15.11.2018 08:47:5710700%107
VTBR15.11.2018 08:45:110.0478100%0.04781
VTR15.11.2018 12:00:3060.66+0.12+0.20%60.54
Wal-Mart15.11.2018 12:00:29104.17+2.59+2.55%101.58
Walt Disney15.11.2018 12:01:26117.33+0.2+0.17%117.13
WAT15.11.2018 12:00:27195.62+0.32+0.16%195.3
WB15.11.2018 12:02:3858.05+0.82+1.43%57.23
WBA15.11.2018 11:59:0182.09+0.57+0.70%81.52
WBMD11.12.2017 07:48:4666.4800%66.48
WDC15.11.2018 11:30:0145.34+0.27+0.60%45.07
WEC15.11.2018 08:47:2469.9500%69.95
WELL15.11.2018 08:48:0170.1100%70.11
WFC15.11.2018 11:29:5952.37+0.22+0.42%52.15
WFM06.10.2017 08:02:0842.0500%42.05
WH15.11.2018 08:48:1346.500%46.5
WHR15.11.2018 08:46:41113.9400%113.94
WLTW15.11.2018 08:47:47159.79−0.05−0.03%159.84
WM15.11.2018 12:00:2791.3+0.3+0.33%91
WMB15.11.2018 08:45:5224.81+0.06+0.24%24.75
WRK15.11.2018 08:46:5942.9700%42.97
WU15.11.2018 11:10:4318.85−0.02−0.11%18.87
WY15.11.2018 11:09:3726.76+0.03+0.11%26.73
WYN02.06.2018 09:43:18112.6400%112.64
WYND15.11.2018 08:48:1441.6200%41.62
WYNN15.11.2018 11:29:59104.1+0.85+0.82%103.25
XEC15.11.2018 08:47:2486.600%86.6
XEL15.11.2018 08:47:2451.1600%51.16
XL15.10.2018 08:47:4157.5900%57.59
XLB15.11.2018 08:48:0653.98+0.04+0.07%53.94
XLE15.11.2018 08:48:0365.25−0.14−0.21%65.39
XLF15.11.2018 08:48:0126.4+0.03+0.11%26.37
XLI15.11.2018 08:48:0470.98−0.08−0.11%71.06
XLK15.11.2018 08:48:0466.82+0.18+0.27%66.64
XLNX15.11.2018 11:29:5984.15+0.36+0.43%83.79
XLP15.11.2018 08:48:0556.06+0.05+0.09%56.01
XLRE15.11.2018 08:48:0533.2600%33.26
XLU15.11.2018 08:48:0454.31−0.17−0.31%54.48
XLV15.11.2018 08:48:0590.18−0.13−0.14%90.31
XRAY15.11.2018 08:47:2436.02−0.09−0.25%36.11
XRX15.11.2018 08:47:3727.02+0.02+0.07%27
XS097532087915.11.2018 08:48:409900%99
XS169397104315.11.2018 08:48:409500%95
XYL15.11.2018 11:29:5968.42+0.3+0.44%68.12
Yahoo20.06.2017 07:51:2852.800%52.8
YUM15.11.2018 12:01:2689.42+0.24+0.27%89.18
YY15.11.2018 11:55:0165.72+0.05+0.08%65.67
ZBH15.11.2018 08:47:00112.34−0.01−0.01%112.35
ZION15.11.2018 12:00:2747.98+0.14+0.29%47.84
ZNH15.11.2018 08:48:3132.7800%32.78
ZTS15.11.2018 11:29:0292.63+0.13+0.14%92.5
ТикерВремяЦенаПред закр