Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A25.09.2018 23:00:0170.44+0.49+0.70%69.95
AABA25.09.2018 23:55:3367.57−0.02−0.03%67.59
AAL02:18:3340.86+0.01+0.02%40.85
AAP25.09.2018 23:00:01167.31−0.34−0.20%167.65
ABBN25.09.2018 08:48:1320000%200
AbbVie25.09.2018 23:14:0693.24−0.18−0.19%93.42
ABT25.09.2018 23:00:0172.22+0.78+1.09%71.44
ACH25.09.2018 22:59:2510.95−0.01−0.09%10.96
ACN25.09.2018 23:00:00172.81+0.18+0.10%172.63
ADBE00:54:14267.84+3.75+1.42%264.09
ADI25.09.2018 23:00:0092.56−2.44−2.57%95
ADM25.09.2018 22:59:5249.64+0.02+0.04%49.62
ADP25.09.2018 23:00:00148.89−0.18−0.12%149.07
ADS25.09.2018 22:59:57243.12−1.7−0.69%244.82
ADSK02:34:24156.23+0.83+0.53%155.4
AEE25.09.2018 23:00:0063.01−0.75−1.18%63.76
AES25.09.2018 22:59:3813.7−0.06−0.44%13.76
AET25.09.2018 23:00:00201.44−1.96−0.96%203.4
AFL25.09.2018 23:33:3647.62−0.08−0.17%47.7
AGN00:53:23187−0.61−0.33%187.61
AIG25.09.2018 22:59:5854.42−0.23−0.42%54.65
AIV25.09.2018 23:00:0143.76+0.18+0.41%43.58
AIZ25.09.2018 23:00:00103.900%103.9
AJG25.09.2018 22:59:5674.54−0.61−0.81%75.15
AKAM01:59:4072.5−0.33−0.45%72.83
AKZM25.09.2018 08:47:061 92400%1 924
ALB00:37:01102.53+0.02+0.02%102.51
Alcoa Inc01:01:5041.7−0.03−0.07%41.73
ALEB0115.01.2018 07:47:599900%99
ALFA042125.09.2018 08:48:35161.500%161.5
ALGN00:51:04394.23+0.4+0.10%393.83
Alibaba02:54:52164.3+0.05+0.03%164.25
ALK25.09.2018 23:12:3966.15−1.6−2.36%67.75
ALL25.09.2018 22:59:5999.81−0.57−0.57%100.38
ALLE25.09.2018 23:00:0189.13−0.26−0.29%89.39
ALXN25.09.2018 23:54:38130.17+1.66+1.29%128.51
AMAT25.09.2018 23:54:3238.52−0.95−2.41%39.47
AMD02:53:1632.33−0.15−0.46%32.48
AME25.09.2018 23:00:0180.06−0.48−0.60%80.54
AMG25.09.2018 23:42:01141.58−2.42−1.68%144
AMGN25.09.2018 23:00:01206.46−0.75−0.36%207.21
AMP25.09.2018 22:59:59147.99−0.73−0.49%148.72
AMT25.09.2018 22:59:56145.7−0.68−0.46%146.38
AMTC11.05.2018 08:49:16100%1
AMZN02:54:551 979.42+43.47+2.25%1 935.95
AN25.09.2018 22:59:5242.52−1.01−2.32%43.53
ANDV25.09.2018 23:01:55157.5−1.37−0.86%158.87
ANSS25.09.2018 23:00:01184.99+1.62+0.88%183.37
ANTM25.09.2018 23:00:01270.34−2.89−1.06%273.23
AON25.09.2018 22:59:58155.81+0.65+0.42%155.16
APA02:22:0047.69−0.09−0.19%47.78
APC25.09.2018 22:59:5966.83+0.82+1.24%66.01
APD25.09.2018 22:59:58168.83−1.02−0.60%169.85
APH25.09.2018 22:59:5494.05−0.63−0.67%94.68
Apple02:30:27222.21+1.27+0.57%220.94
APTV25.09.2018 22:59:5784.81−3.18−3.61%87.99
APY25.09.2018 22:59:3844.77+0.47+1.06%44.3
ARE25.09.2018 22:59:58123.22−1.13−0.91%124.35
ARNC00:16:5022.05−0.03−0.14%22.08
AT&T02:55:0133.85+0.06+0.18%33.79
ATVI25.09.2018 23:03:3880.600%80.6
AVB25.09.2018 22:59:59181.16+0.44+0.24%180.72
AVGO25.09.2018 23:00:00247.65−1.8−0.72%249.45
AVP00:57:362.2+0.04+1.85%2.16
AVY25.09.2018 22:59:52110.05−1.29−1.16%111.34
AXP25.09.2018 23:07:23110.2+0.35+0.32%109.85
AYI25.09.2018 22:59:57161.5−1.32−0.81%162.82
AZO25.09.2018 22:59:59773.11+8.11+1.06%765
BAB25.09.2018 21:54:2828.97−0.07−0.24%29.04
Bank of America02:49:4530.74+0.06+0.20%30.68
BAST25.09.2018 14:30:055 905+5+0.08%5 900
BAX25.09.2018 23:00:0077.46−0.29−0.37%77.75
BBBY25.09.2018 23:00:0118.9−0.16−0.84%19.06
BBT25.09.2018 22:59:5950.31−0.37−0.73%50.68
BBY25.09.2018 23:35:5578.25−1.17−1.47%79.42
BCR09.02.2018 08:09:53332.4200%332.42
BDX25.09.2018 23:00:01262.3−0.1−0.04%262.4
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN25.09.2018 22:59:5931.61−0.73−2.26%32.34
BEST_dvpN/AN/AN/AN/AN/A
BF B25.09.2018 22:59:5950.18+0.56+1.13%49.62
BHF25.09.2018 23:00:0144.83−0.33−0.73%45.16
BHGE25.09.2018 22:59:5233.47+0.63+1.92%32.84
BHI11.07.2017 07:36:5456.3100%56.31
BIDU01:01:19226.6+0.77+0.34%225.83
BIIB02:11:41341.7+0.24+0.07%341.46
BK25.09.2018 23:00:0052.31−0.06−0.11%52.37
BKNG02:21:391 954.91+3.81+0.20%1 951.1
BLK25.09.2018 23:00:01479.08−2.99−0.62%482.07
BLL25.09.2018 23:11:3544.25−0.61−1.36%44.86
BMY25.09.2018 22:59:5961.83+0.24+0.39%61.59
BOEING02:50:41367.99+0.99+0.27%367
BRK B00:54:03218.07−0.12−0.05%218.19
BSX25.09.2018 23:52:0738.98+0.6+1.56%38.38
BTI25.09.2018 22:59:5146.46+0.12+0.26%46.34
BUD25.09.2018 22:59:5890.5100%90.51
BWA25.09.2018 23:00:0043.44−1.08−2.43%44.52
BXP25.09.2018 22:59:58123.98+0.43+0.35%123.55
C02:53:5573.72+0.2+0.27%73.52
CA25.09.2018 22:59:5944.06−0.01−0.02%44.07
CAG25.09.2018 22:59:5236.21−0.56−1.52%36.77
CAH25.09.2018 23:58:5053.32−0.59−1.09%53.91
Caterpillar25.09.2018 23:19:21153.84−0.16−0.10%154
CB25.09.2018 23:00:00135.41−1.67−1.22%137.08
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE25.09.2018 23:00:01101.92−3.37−3.20%105.29
CBPO25.09.2018 23:00:0180−0.75−0.93%80.75
CBRE25.09.2018 22:59:5944.54−0.71−1.57%45.25
CBS00:43:3456.45−0.1−0.18%56.55
CCI25.09.2018 22:59:56109.69−0.54−0.49%110.23
CCL25.09.2018 23:51:2265.9−0.91−1.36%66.81
CEA25.09.2018 17:40:4532.32+0.02+0.06%32.3
CELG02:39:5787.98+0.37+0.42%87.61
CERN25.09.2018 23:45:1564.4+0.62+0.97%63.78
CF25.09.2018 22:59:5454.26+1.45+2.75%52.81
CFG25.09.2018 22:59:2740.14−0.27−0.67%40.41
CHA25.09.2018 22:59:1647.7+0.08+0.17%47.62
CHD25.09.2018 23:25:0159.42+0.32+0.54%59.1
Chesapeake01:43:214.58−0.03−0.65%4.61
Chevron25.09.2018 23:31:37123.4+0.78+0.64%122.62
CHL25.09.2018 22:59:3248.07−0.02−0.04%48.09
CHRW25.09.2018 23:00:0196.19−0.17−0.18%96.36
CHTR25.09.2018 23:00:01323.37−3.67−1.12%327.04
CI25.09.2018 23:13:19199.24−4−1.97%203.24
CINF25.09.2018 22:59:5977.23−0.18−0.23%77.41
Cisco25.09.2018 23:28:2948.500%48.5
CL25.09.2018 22:59:5567.14−0.8−1.18%67.94
CLF02:35:5213.12+0.2+1.55%12.92
CLX25.09.2018 22:59:56149.63−0.32−0.21%149.95
CMA25.09.2018 22:59:5893.45−0.3−0.32%93.75
CMCSA01:44:2435.5+0.07+0.20%35.43
CME25.09.2018 23:51:22173.01−1.74−1.00%174.75
CMG02:41:21466+0.31+0.07%465.69
CMI00:39:43148.2−0.08−0.05%148.28
CMS25.09.2018 22:59:5948.36−0.57−1.16%48.93
CNC25.09.2018 23:00:01142.29−1.21−0.84%143.5
CNP01:55:1827.6−0.09−0.33%27.69
COF25.09.2018 23:00:0197.49−0.14−0.14%97.63
COG25.09.2018 22:59:5923.24+0.04+0.17%23.2
COH02.11.2017 07:39:1640.9500%40.95
COL25.09.2018 23:30:40141.49+1.05+0.75%140.44
COO25.09.2018 23:00:01272.93+3.49+1.30%269.44
COP25.09.2018 23:09:1078.18+1.12+1.45%77.06
COST25.09.2018 23:00:00232.93−0.42−0.18%233.35
COTY25.09.2018 23:37:0812.77−0.26−2.00%13.03
CPB25.09.2018 23:28:5039−0.83−2.08%39.83
CQQQ25.09.2018 22:59:5848.11+0.34+0.71%47.77
CRM02:26:21159.88+0.77+0.48%159.11
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS02:45:01207.08+3.48+1.71%203.6
CTL02:17:1421.18−0.01−0.05%21.19
CTSH25.09.2018 22:59:5876.82−0.45−0.58%77.27
CTXS25.09.2018 23:18:52111.35+1.66+1.51%109.69
CVS01:28:0477.700%77.7
CXO25.09.2018 22:59:57150.95+3.88+2.64%147.07
DE25.09.2018 22:59:57151.31−0.24−0.16%151.55
Delta Air Lines25.09.2018 22:59:5057.1−0.31−0.54%57.41
DFS25.09.2018 22:59:5578.6−0.22−0.28%78.82
DG25.09.2018 23:00:00108.33+1.04+0.97%107.29
DGS25.09.2018 22:59:4045.61−0.72−1.55%46.33
DGX25.09.2018 23:00:01107.65+0.06+0.06%107.59
DHI00:30:3743.35+0.37+0.86%42.98
DHR25.09.2018 22:59:56108.02+0.19+0.18%107.83
DISCA25.09.2018 23:00:0131.57−0.34−1.07%31.91
DISCK25.09.2018 23:00:0028.93−0.19−0.65%29.12
DLPH25.09.2018 23:57:2834.04−0.13−0.38%34.17
DLR25.09.2018 23:14:42113.45−2.3−1.99%115.75
DLTR25.09.2018 23:27:2185.58−0.05−0.06%85.63
DNB25.09.2018 22:59:57142.51+0.37+0.26%142.14
DOV25.09.2018 23:00:0188.84+0.33+0.37%88.51
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI25.09.2018 22:59:57113.07−0.21−0.19%113.28
DTE25.09.2018 08:47:29111.8500%111.85
DUST01:23:3537.3−0.1−0.27%37.4
DVA25.09.2018 23:00:0169.99−0.15−0.21%70.14
DVN25.09.2018 22:59:5541.4−0.15−0.36%41.55
DWDP25.09.2018 22:59:5667.96−0.24−0.35%68.2
DXC25.09.2018 22:59:5694.83+0.49+0.52%94.34
E*TRADE25.09.2018 23:00:0154.32−0.09−0.17%54.41
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA25.09.2018 23:38:20116.35+1.08+0.94%115.27
eBay25.09.2018 23:37:4932.8−0.98−2.90%33.78
ECL25.09.2018 22:59:59157.31−0.67−0.42%157.98
ED25.09.2018 23:38:1075.92−0.69−0.90%76.61
EEM00:58:5543+0.1+0.23%42.9
EFA25.09.2018 23:07:5168.66+0.34+0.50%68.32
EFX25.09.2018 23:00:01131.76−0.13−0.10%131.89
EIX25.09.2018 22:59:5166.97−0.69−1.02%67.66
EL25.09.2018 23:00:00142.08−1.52−1.06%143.6
EMN25.09.2018 22:59:5898.71−0.22−0.22%98.93
EMR25.09.2018 23:00:0177.23−0.25−0.32%77.48
ENDP25.09.2018 23:39:2116.62+0.33+2.03%16.29
EOG25.09.2018 23:00:00125.68+1.69+1.36%123.99
EQIX25.09.2018 23:00:01428.76−3.21−0.74%431.97
EQT25.09.2018 22:59:5746.93+0.15+0.32%46.78
ES25.09.2018 22:59:5460.67−0.81−1.32%61.48
ESRX25.09.2018 08:47:3088.2500%88.25
ESS25.09.2018 22:59:59243.15+2.38+0.99%240.77
ETN25.09.2018 22:59:5587.16−0.29−0.33%87.45
ETP25.09.2018 23:05:5122.32−0.17−0.76%22.49
ETR25.09.2018 08:47:3084.3300%84.33
EUFN25.09.2018 23:00:0121.04+0.15+0.72%20.89
EVHC25.09.2018 23:00:0145.63−0.08−0.18%45.71
EW00:33:59168.6−1.02−0.60%169.62
EWZ25.09.2018 23:34:0133.26+0.53+1.62%32.73
Exelon25.09.2018 23:10:2642.64−0.56−1.30%43.2
EXPD25.09.2018 22:59:5972.2+0.05+0.07%72.15
EXPE25.09.2018 23:00:01130.78−1.43−1.08%132.21
EXR25.09.2018 22:59:5886.89−0.14−0.16%87.03
Exxon Mobil00:33:2786.3−0.25−0.29%86.55
Facebook02:54:12164.9−0.04−0.02%164.94
FAST25.09.2018 22:59:5857.99+0.29+0.50%57.7
FAZ25.09.2018 22:59:079.25+0.06+0.65%9.19
FBHS25.09.2018 23:00:0154.42−0.17−0.31%54.59
FCX02:43:5914.51+0.02+0.14%14.49
FDX02:37:01239.25−0.03−0.01%239.28
FE25.09.2018 08:47:3037.3700%37.37
FEES17.09.2018 08:47:190.170900%0.1709
Ferrari25.09.2018 22:59:52139.04+0.04+0.03%139
FFIV25.09.2018 23:00:01196.82+1.41+0.72%195.41
First Solar25.09.2018 23:00:0149.65−0.58−1.15%50.23
FIS25.09.2018 22:59:59109.8−0.13−0.12%109.93
FISV02:29:2481.68+0.02+0.02%81.66
FITB25.09.2018 23:26:0329.2+0.19+0.65%29.01
FL01:46:4146.76−0.44−0.93%47.2
FLIR25.09.2018 22:59:5961.76+0.7+1.15%61.06
FLR25.09.2018 23:00:0158.65−0.41−0.69%59.06
FLS25.09.2018 23:00:0154.75+0.09+0.16%54.66
FMC25.09.2018 22:59:5889.62−0.13−0.14%89.75
Ford02:14:139.4200%9.42
FOX25.09.2018 23:00:0144.81+0.16+0.36%44.65
FOXA25.09.2018 22:59:5745.21+0.21+0.47%45
FTI25.09.2018 22:59:5932.55+0.79+2.49%31.76
FTR25.09.2018 23:40:576.65+0.16+2.47%6.49
FTV25.09.2018 23:49:5086.3−0.03−0.03%86.33
FXI00:50:2742.82+0.02+0.05%42.8
GAZP041925.09.2018 08:48:34103.0800%103.08
GAZP083725.09.2018 08:48:2410000%100
GAZP112425.09.2018 10:02:5788.06N/A
GD25.09.2018 23:00:01203.54+0.71+0.35%202.83
GDWS25.09.2018 14:51:2076.5−0.1−0.13%76.6
GDX00:55:5618.87+0.03+0.16%18.84
General Electric 02:33:4111.31+0.04+0.35%11.27
GGP25.09.2018 08:47:4521.400%21.4
GILEAD25.09.2018 23:56:5675.3−0.32−0.42%75.62
GIS01:32:3943.79+0.04+0.09%43.75
GLD00:30:48113.7+0.04+0.04%113.66
GLW00:54:4535.22−0.2−0.56%35.42
GM01:59:4733.63−0.02−0.06%33.65
GMKN25.09.2018 08:47:0410 82300%10 823
GOOGL02:17:101 194.61+0.69+0.06%1 193.92
Google (C) 00:51:141 184.91+11.54+0.98%1 173.37
GPB111925.09.2018 08:48:3410200%102
GPC25.09.2018 23:00:0198.78−0.61−0.61%99.39
GPN25.09.2018 22:59:58127.86+0.57+0.45%127.29
GPS25.09.2018 22:59:5927.96+0.26+0.94%27.7
GRMN25.09.2018 23:00:0169.62−0.06−0.09%69.68
GS00:02:43232.65−0.25−0.11%232.9
GSH25.09.2018 22:47:5122.51−0.21−0.92%22.72
GT25.09.2018 23:00:0123.48−0.36−1.51%23.84
GWW25.09.2018 22:59:58354.98+2.41+0.68%352.57
HAL25.09.2018 22:59:5641.36+0.3+0.73%41.06
HAS25.09.2018 23:52:31105.55−0.66−0.62%106.21
HBAN25.09.2018 22:59:5915.67−0.1−0.63%15.77
HBI25.09.2018 22:59:5917.91−0.2−1.10%18.11
HCA25.09.2018 23:06:54135.05+0.74+0.55%134.31
HCN28.02.2018 07:55:2752.2400%52.24
HCP25.09.2018 22:59:2525.9+0.2+0.78%25.7
HD01:38:44207.17−0.28−0.13%207.45
HES25.09.2018 22:59:5971.65−0.39−0.54%72.04
HIG25.09.2018 22:59:5450.16−0.42−0.83%50.58
HLT00:11:2080.11+0.01+0.01%80.1
HNP25.09.2018 22:59:3225.73+0.01+0.04%25.72
HOG25.09.2018 22:59:5444.79+0.12+0.27%44.67
HOLX25.09.2018 23:00:0141.23+0.56+1.38%40.67
HON25.09.2018 08:47:13165.100%165.1
HP25.09.2018 22:59:4968.69+1.07+1.58%67.62
HPE25.09.2018 23:54:3716.64−0.28−1.65%16.92
HPQ25.09.2018 23:26:3125.61−0.26−1.01%25.87
HRB25.09.2018 22:59:5425.53+0.12+0.47%25.41
HRL25.09.2018 22:59:5239.6−0.25−0.63%39.85
HRS25.09.2018 23:00:01164.87+2.61+1.61%162.26
HSIC02:00:1184.57+0.23+0.27%84.34
HST25.09.2018 23:12:3721.23+0.34+1.63%20.89
HSY25.09.2018 23:00:00102.3+0.11+0.11%102.19
HTHT25.09.2018 23:51:3432+1.03+3.33%30.97
HUM25.09.2018 23:13:54334.36−6.25−1.83%340.61
HYDR25.09.2018 08:47:040.672400%0.6724
HYG25.09.2018 23:01:1986.13−0.06−0.07%86.19
IBM02:46:44150.25−0.24−0.16%150.49
IBN00:21:198.65+0.01+0.12%8.64
ICE25.09.2018 22:59:5976.37−1.26−1.62%77.63
IDXX25.09.2018 23:59:30246.33+3.62+1.49%242.71
IFF25.09.2018 23:05:07137.05−1.61−1.16%138.66
ILMN25.09.2018 23:37:25358.500%358.5
INCY25.09.2018 23:00:0265.91−0.57−0.86%66.48
INFO25.09.2018 23:00:0053.9−0.38−0.70%54.28
Intel01:09:3645.91+0.01+0.02%45.9
INTU25.09.2018 23:34:29222+3.1+1.42%218.9
IP00:48:0951.1+0.01+0.02%51.09
IPG25.09.2018 22:59:4923.1+0.09+0.39%23.01
IR25.09.2018 23:00:00102.85+0.31+0.30%102.54
IRAO27.07.2018 17:27:304.157−0.0315−0.75%4.1885
IRM25.09.2018 23:46:4535.09−0.14−0.40%35.23
ISRG25.09.2018 23:00:01574.19+4.19+0.74%570
IT25.09.2018 22:59:59160.01+3+1.91%157.01
ITB25.09.2018 23:14:5236.63+0.09+0.25%36.54
ITGS0125.09.2018 08:48:269900%99
ITW25.09.2018 23:00:01143.55−2.47−1.69%146.02
IVV02:18:33294.45+0.13+0.04%294.32
IVZ25.09.2018 23:00:0022.97−0.72−3.04%23.69
IWM02:48:24170.32+0.03+0.02%170.29
IXJ25.09.2018 22:59:5462.53+0.03+0.05%62.5
IYR25.09.2018 23:13:5980.4−0.07−0.09%80.47
J&J00:17:53138.97−0.05−0.04%139.02
JBHT25.09.2018 23:00:01119.83−0.57−0.47%120.4
JCI25.09.2018 23:41:2235.78−0.46−1.27%36.24
JD02:46:0324.55−0.02−0.08%24.57
JEC25.09.2018 23:00:0177.43+0.17+0.22%77.26
JEF25.09.2018 22:59:5022.69−0.49−2.11%23.18
JNPR25.09.2018 22:59:5729.79+0.12+0.40%29.67
JNUG25.09.2018 23:53:377.98+0.08+1.01%7.9
JOBS25.09.2018 23:40:0975.91+1.89+2.55%74.02
JPM02:49:03116.5+0.11+0.09%116.39
JWN25.09.2018 22:59:5959.75−0.24−0.40%59.99
K25.09.2018 22:59:5772.09−0.25−0.35%72.34
KDP25.09.2018 22:59:5423.52−0.02−0.08%23.54
KEP25.09.2018 22:57:1912.67+0.05+0.40%12.62
KEY25.09.2018 23:03:2420.54−0.06−0.29%20.6
KHC25.09.2018 23:45:5855.67−0.88−1.56%56.55
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM25.09.2018 23:37:5916.5+0.06+0.36%16.44
KLAC00:51:07102.6+0.24+0.23%102.36
KMB00:04:17112.53−1.45−1.27%113.98
KMI25.09.2018 23:32:1217.86−0.03−0.17%17.89
KMLC0105.09.2018 08:47:169800%98
KMLC0225.09.2018 08:48:52102.3800%102.38
KMX02:15:0877.5+1.62+2.13%75.88
KO01:12:1545.78+0.09+0.20%45.69
KORS25.09.2018 23:44:5768+1.29+1.93%66.71
KR25.09.2018 22:59:2229.26−0.35−1.18%29.61
KSU25.09.2018 23:00:01114.91−0.9−0.78%115.81
KTF25.09.2018 08:47:0610.0600%10.06
L25.09.2018 23:17:4251.1+0.07+0.14%51.03
LB00:59:3829.52−0.15−0.51%29.67
LEG25.09.2018 22:59:5244.58−0.16−0.36%44.74
LEN02:25:4249.02+0.08+0.16%48.94
LFC25.09.2018 22:59:4011.32+0.04+0.35%11.28
LH25.09.2018 23:00:01170.59+1.08+0.64%169.51
LKQ25.09.2018 22:59:5931.89+0.17+0.54%31.72
LLL25.09.2018 23:00:01212.39+3.01+1.44%209.38
LLY25.09.2018 22:59:59105.71+0.12+0.11%105.59
LM25.09.2018 22:59:5231.17−0.43−1.36%31.6
LMT25.09.2018 23:00:01343.64+6.06+1.80%337.58
LNT25.09.2018 22:59:5942.25−0.67−1.56%42.92
LOW25.09.2018 23:00:23115.23+0.22+0.19%115.01
LPL25.09.2018 23:42:218.5800%8.58
LQD25.09.2018 22:59:52114.44+0.01+0.01%114.43
LRCX00:56:40151.4−0.1−0.07%151.5
LUK29.05.2018 08:50:0623.4700%23.47
LUV25.09.2018 23:08:4361.65−0.41−0.66%62.06
LVLT02.11.2017 07:39:1755.1700%55.17
LYB25.09.2018 22:59:51104.76+0.41+0.39%104.35
M25.09.2018 23:33:4834.37−0.38−1.09%34.75
MA25.09.2018 23:50:18222.3+0.95+0.43%221.35
MAA25.09.2018 22:59:55100.94+0.31+0.31%100.63
MAC25.09.2018 22:59:5655.43+0.14+0.25%55.29
MAGN27.07.2018 18:39:5446.33+1+2.21%45.33
MAR25.09.2018 23:00:01129.27−0.97−0.74%130.24
MAS25.09.2018 23:00:0137.56−0.19−0.50%37.75
MAT25.09.2018 23:07:4716.14+0.14+0.88%16
MBT25.09.2018 23:30:018.58+0.05+0.59%8.53
Mc'DONALDS00:41:30166.42−0.12−0.07%166.54
MCHP01:10:5678.95−0.05−0.06%79
MCK25.09.2018 22:59:55131.73−0.91−0.69%132.64
MCO25.09.2018 23:00:01172.91−2.64−1.50%175.55
MDLZ25.09.2018 23:00:0043.26−0.29−0.67%43.55
MDT25.09.2018 23:00:0199.01+0.15+0.15%98.86
MetLife25.09.2018 22:59:5947.92−0.4−0.83%48.32
MFGP25.09.2018 22:59:5717.78−0.04−0.22%17.82
MGNT05.09.2018 08:46:404 25200%4 252
MHK25.09.2018 23:00:01181.39−1.57−0.86%182.96
Micron02:47:3444.63−0.09−0.20%44.72
Microsoft02:52:16114.63+0.2+0.17%114.43
MJN19.06.2017 10:00:2489.9900%89.99
MKC25.09.2018 22:59:58129.3−0.32−0.25%129.62
MLCO25.09.2018 23:00:0121.46+0.24+1.13%21.22
MLM25.09.2018 22:59:58189.31−1.53−0.80%190.84
MMC25.09.2018 23:00:0084.3−1.06−1.24%85.36
MMM25.09.2018 22:59:59210.64−2.87−1.34%213.51
MNK25.09.2018 22:59:5829.6+0.27+0.92%29.33
MNST25.09.2018 23:50:0457.82−0.48−0.82%58.3
MO25.09.2018 23:00:0060.72−0.34−0.56%61.06
MOMO25.09.2018 23:50:5446.11+0.79+1.74%45.32
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley02:39:4448.35+0.02+0.04%48.33
MOS25.09.2018 22:59:5932.62+0.63+1.97%31.99
MPC00:10:0084−1.79−2.09%85.79
MPEL07.04.2017 07:40:5718.9700%18.97
MRK25.09.2018 23:31:0670.51−0.27−0.38%70.78
MRO25.09.2018 23:38:1622.52+0.18+0.81%22.34
MSI25.09.2018 22:59:59129.93+0.97+0.75%128.96
MTB25.09.2018 22:59:59168.53−1.62−0.95%170.15
MTD25.09.2018 23:00:01610.43+0.42+0.07%610.01
MTS062025.09.2018 18:37:5310700%107
MTSS05.09.2018 08:46:40263.700%263.7
MUR25.09.2018 22:59:5932.55−0.2−0.61%32.75
MYL25.09.2018 23:00:0037.62−0.58−1.52%38.2
NAVI25.09.2018 23:00:001400%14
NBL25.09.2018 23:19:0230.92+0.01+0.03%30.91
NDAQ25.09.2018 23:24:4488.43−1.46−1.62%89.89
NEE25.09.2018 23:08:27166.13−2.68−1.59%168.81
Netflix02:43:30369.69−0.09−0.02%369.78
NEWMONT MINING 25.09.2018 23:27:4831.29+0.2+0.64%31.09
NFX25.09.2018 22:59:5029.24−0.53−1.78%29.77
NKE02:50:3681.8−2.52−2.99%84.32
NLMK05.09.2018 08:46:40163.5400%163.54
NLSN00:40:4227.9+0.75+2.76%27.15
NOC00:38:24314.41+0.81+0.26%313.6
NOK25.09.2018 23:38:265.6+0.05+0.90%5.55
NOV25.09.2018 22:59:5843.45−0.05−0.11%43.5
NRG Energy25.09.2018 22:59:5035.8−0.29−0.80%36.09
NSC25.09.2018 22:59:57182.35−0.16−0.09%182.51
NTAP25.09.2018 23:47:2287.29+0.89+1.03%86.4
NTRS25.09.2018 23:00:02104.73−0.61−0.58%105.34
NUE25.09.2018 22:59:5664.66+0.97+1.52%63.69
NUGT00:11:0713.67+0.21+1.56%13.46
NVDA02:44:12268.06−0.34−0.13%268.4
NVTK05.09.2018 08:46:40917.100%917.1
NVTK022125.09.2018 08:47:40104.7500%104.75
NWL25.09.2018 22:59:5220.57+0.03+0.15%20.54
NWS25.09.2018 23:46:1713.4+0.15+1.13%13.25
NWSA25.09.2018 23:37:0112.88+0.13+1.02%12.75
O25.09.2018 22:59:5256.45+0.25+0.44%56.2
OI25.09.2018 22:59:5119.35−0.33−1.68%19.68
OKE25.09.2018 22:59:5968.43+0.56+0.83%67.87
OMC25.09.2018 22:59:5970.25+0.08+0.11%70.17
OPTI11.05.2018 08:49:161 01500%1 015
ORCL25.09.2018 23:21:0451.97+0.73+1.42%51.24
ORLY25.09.2018 23:13:25342.75−0.3−0.09%343.05
OXY25.09.2018 22:59:5881.31+0.56+0.69%80.75
P & G25.09.2018 23:28:5083.06−1.21−1.44%84.27
PANW25.09.2018 23:00:00229.62−1.04−0.45%230.66
PayPal00:13:3690.05+0.01+0.01%90.04
PBCT25.09.2018 23:00:0117.57+0.03+0.17%17.54
PBI25.09.2018 23:45:567.1−0.23−3.14%7.33
PCAR25.09.2018 23:00:0069.25−1.11−1.58%70.36
PCG25.09.2018 23:06:3845.86−0.42−0.91%46.28
PCLN01.03.2018 08:09:471 90800%1 908
PCY25.09.2018 22:59:2226.8500%26.85
PDCO25.09.2018 23:00:0124.56−0.54−2.15%25.1
PEG25.09.2018 22:59:5451.22−0.83−1.59%52.05
PEP00:45:43112+0.03+0.03%111.97
PFG25.09.2018 23:00:0158.28−0.24−0.41%58.52
Pfizer25.09.2018 23:21:2443.85−0.08−0.18%43.93
PGR25.09.2018 22:59:5971.19+0.82+1.17%70.37
PH25.09.2018 23:00:01188.3−1.34−0.71%189.64
Philip Morris25.09.2018 23:47:5479.9−1.71−2.10%81.61
PHM00:30:0126.25+0.56+2.18%25.69
PKI25.09.2018 23:00:0196.28−0.01−0.01%96.29
PLD25.09.2018 22:59:5966.39+0.07+0.11%66.32
PNC25.09.2018 22:59:56140.87−0.39−0.28%141.26
PPG25.09.2018 22:59:54111.54−1.15−1.02%112.69
PPL25.09.2018 23:28:5028.7−0.49−1.68%29.19
PRSP25.09.2018 23:54:0925.41−0.1−0.39%25.51
PRU25.09.2018 22:59:59102.55−0.75−0.73%103.3
PSA25.09.2018 22:59:58202.37+0.44+0.22%201.93
PSX25.09.2018 23:00:01114.88+1.42+1.25%113.46
PTR25.09.2018 23:53:4878.85+0.95+1.22%77.9
PVH02:14:58140.5+0.4+0.29%140.1
PWR25.09.2018 22:59:4633.7−0.65−1.89%34.35
PX25.09.2018 22:59:58163.03−0.97−0.59%164
PXD25.09.2018 22:59:58177.37+2.52+1.44%174.85
QRVO25.09.2018 23:00:0276.42−2.03−2.59%78.45
QUALCOMM02:36:0272.8+0.08+0.11%72.72
R00:46:1772.6−0.09−0.12%72.69
RAI02.08.2017 10:00:0265.400%65.4
RCL25.09.2018 23:00:00129.41−0.61−0.47%130.02
RDY25.09.2018 22:59:5835.45+0.38+1.08%35.07
RE25.09.2018 22:59:58229.11+0.36+0.16%228.75
REG25.09.2018 22:59:5064.3+0.35+0.55%63.95
REGN25.09.2018 23:00:01390.05−0.15−0.04%390.2
RF25.09.2018 23:11:4319.28−0.01−0.05%19.29
RHI25.09.2018 22:59:5771.59+0.29+0.41%71.3
RHT00:38:14134.24−0.4−0.30%134.64
RIG25.09.2018 23:00:2714+0.22+1.60%13.78
RJF25.09.2018 22:59:5893.85+0.4+0.43%93.45
RL25.09.2018 23:00:01134.48+0.54+0.40%133.94
ROK25.09.2018 23:00:01191.65−1.53−0.79%193.18
ROP25.09.2018 23:00:00298.04−1.47−0.49%299.51
ROST25.09.2018 23:30:3997.65+0.12+0.12%97.53
RRC00:21:3117.08−0.35−2.01%17.43
RSG25.09.2018 23:00:0173.3−0.43−0.58%73.73
RSHB102325.09.2018 08:48:24112.1500%112.15
RSTI05.09.2018 08:46:400.782200%0.7822
RSX25.09.2018 23:46:2221.49+0.13+0.61%21.36
RTKM05.09.2018 08:46:4068.8700%68.87
RTN01:42:06205.18+0.010%205.17
RUS062825.09.2018 08:48:2715900%159
RUSL25.09.2018 22:59:5041.39+0.78+1.92%40.61
RUSS25.09.2018 23:46:2217.15−0.39−2.22%17.54
SBER05.09.2018 08:46:40208.6200%208.62
SBERP05.09.2018 08:46:40179.8600%179.86
SCG25.09.2018 22:59:5135.29+0.39+1.12%34.9
SCHW25.09.2018 23:16:2651.6+0.04+0.08%51.56
SEE25.09.2018 22:59:5940−1.58−3.80%41.58
SHI25.09.2018 22:59:5958.31+0.44+0.76%57.87
SHPG25.09.2018 22:59:59178.25+0.87+0.49%177.38
SHW25.09.2018 22:59:58461.56−5.04−1.08%466.6
SIG25.09.2018 22:59:5564.76+0.21+0.33%64.55
SJM25.09.2018 22:59:58108.36−0.34−0.31%108.7
SKM25.09.2018 22:52:5827.1+0.03+0.11%27.07
SLB01:55:4662.5−0.03−0.05%62.53
SLG25.09.2018 22:59:5897.66−0.01−0.01%97.67
SMI25.09.2018 23:14:115.35−0.08−1.47%5.43
SNA25.09.2018 23:00:01183.85−2.01−1.08%185.86
SNGS05.09.2018 08:46:4028.48500%28.485
SNGSP05.09.2018 08:46:4033.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS25.09.2018 23:00:0198.84−0.58−0.58%99.42
SO25.09.2018 22:59:5642.73−1.1−2.51%43.83
SOHU25.09.2018 22:59:4921.25−0.02−0.09%21.27
SPB25.09.2018 16:14:36219.5+4.5+2.09%215
SPG25.09.2018 23:08:44176.86+0.19+0.11%176.67
SPGI25.09.2018 23:01:49206.86−3.44−1.64%210.3
SPLK25.09.2018 23:00:01117.47+1.36+1.17%116.11
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL02:18:3354.55+0.07+0.13%54.48
SPXS02:18:3221.29−0.03−0.14%21.32
SQ02:50:5395.88+9.84+11.44%86.04
SRCL25.09.2018 23:00:0160.69+0.14+0.23%60.55
SRE25.09.2018 22:59:58112.48−1.1−0.97%113.58
Starbucks25.09.2018 23:08:1757+0.31+0.55%56.69
STT25.09.2018 23:00:0086.76−0.29−0.33%87.05
STX00:45:0849.14+1+2.08%48.14
STZ00:13:41214.51−1.81−0.84%216.32
SWK25.09.2018 23:00:01149.2−2.29−1.51%151.49
SWKS25.09.2018 23:00:0191.73−1.46−1.57%93.19
SWN25.09.2018 23:06:545.75+0.02+0.35%5.73
SYF00:38:1033.24+0.26+0.79%32.98
SYK25.09.2018 23:00:00175.78−0.3−0.17%176.08
SYMC01:15:3721.2−0.1−0.47%21.3
SYY25.09.2018 23:22:0072.51−0.44−0.60%72.95
TAP25.09.2018 22:59:5761.84−0.64−1.02%62.48
TBF01:08:0523.6+0.02+0.08%23.58
TCS25.09.2018 17:29:5317.91+0.16+0.90%17.75
TDC25.09.2018 22:59:5738.52+0.09+0.23%38.43
TDG25.09.2018 23:00:01368.89+3.18+0.87%365.71
TEL25.09.2018 23:00:0089.41−1.17−1.29%90.58
TEST_AAPL25.09.2018 08:47:0614500%145
TGNA25.09.2018 22:59:5112.04+0.19+1.60%11.85
TGT00:57:3287.42+0.1+0.11%87.32
Tiffany25.09.2018 22:59:57126.24+0.65+0.52%125.59
TJX02:00:12110.36+0.02+0.02%110.34
TLT25.09.2018 23:22:30116.6600%116.66
TMK25.09.2018 23:00:0087.54−0.55−0.62%88.09
TMO25.09.2018 23:00:01243.24+1.09+0.45%242.15
TOT25.09.2018 22:59:5865.15+1.04+1.62%64.11
TPR25.09.2018 22:59:5849.26−0.07−0.14%49.33
TRIP25.09.2018 23:41:0651.9+0.77+1.51%51.13
TRNFP17.09.2018 08:47:19162 60000%162 600
TROW25.09.2018 23:00:01110.3−0.67−0.60%110.97
TRV25.09.2018 23:00:00131.28−1.55−1.17%132.83
TSCO25.09.2018 23:00:0190.39−0.16−0.18%90.55
TSLA02:38:39300.2−0.13−0.04%300.33
TSN25.09.2018 23:11:3560.62−0.37−0.61%60.99
TSO28.08.2017 07:38:3998.3400%98.34
TSS25.09.2018 22:59:5298.77+0.59+0.60%98.18
TTM01:26:4516.48+0.02+0.12%16.46
TTT01:27:5829.9+0.22+0.74%29.68
TWTR25.09.2018 23:56:0029.11+0.56+1.96%28.55
TWX02.07.2018 08:50:14100.4500%100.45
TXN01:51:49107.55+0.09+0.08%107.46
TXT25.09.2018 23:38:4871.27−0.09−0.13%71.36
UA00:36:0518.61−0.08−0.43%18.69
UAA02:32:4720.2700%20.27
UAL02:06:0987.95+0.03+0.03%87.92
UBT25.09.2018 23:22:3070.7−0.02−0.03%70.72
UDR25.09.2018 22:59:5940.14+0.16+0.40%39.98
UHS25.09.2018 23:00:01126.03−0.98−0.77%127.01
ULTA25.09.2018 23:33:39276−4.99−1.78%280.99
UNH25.09.2018 23:38:46264.48−2.88−1.08%267.36
UNM25.09.2018 23:00:3239.47−0.36−0.90%39.83
UNP25.09.2018 23:00:01163.32+0.14+0.09%163.18
UPS25.09.2018 23:00:01116.29−1.04−0.89%117.33
URBN25.09.2018 22:59:5540.08−0.29−0.72%40.37
URI25.09.2018 23:44:39168.4+0.33+0.20%168.07
URKA17.09.2018 08:47:19101.300%101.3
USB25.09.2018 22:59:5554.25−0.17−0.31%54.42
UTX25.09.2018 23:00:15139.65−0.69−0.49%140.34
UVXY02:40:4836.75−0.07−0.19%36.82
VALE25.09.2018 23:05:2815.28+0.49+3.31%14.79
Valero Energy25.09.2018 23:00:01116.74+1.78+1.55%114.96
VAR25.09.2018 23:00:01112.63+0.09+0.08%112.54
VEON25.09.2018 23:00:012.89−0.02−0.69%2.91
Verizon02:06:3253.16+0.03+0.06%53.13
VFC25.09.2018 23:00:0190.98−0.26−0.28%91.24
VFH25.09.2018 22:59:5071.1−0.26−0.36%71.36
VIAB25.09.2018 23:00:0132.48−0.11−0.34%32.59
VIPS02:06:126.08+0.05+0.83%6.03
Visa25.09.2018 23:59:40149.58+0.58+0.39%149
VMC25.09.2018 22:59:59112.87−1.67−1.46%114.54
VNO25.09.2018 23:00:0073.5200%73.52
VOO02:18:33268.59+0.11+0.04%268.48
VRSK25.09.2018 23:00:01120.8+0.74+0.62%120.06
VRSN25.09.2018 23:00:00160.49+1.53+0.96%158.96
VRTX25.09.2018 23:00:01182.65+0.48+0.26%182.17
VTB102025.09.2018 08:47:40102.500%102.5
VTBperp25.09.2018 08:48:2510700%107
VTBR25.09.2018 08:47:040.0478100%0.04781
VTR25.09.2018 22:59:5554.33−0.3−0.55%54.63
Wal-Mart25.09.2018 23:31:5495.28+0.36+0.38%94.92
Walt Disney00:04:04113.75+0.98+0.87%112.77
WAT25.09.2018 23:00:01196.25−0.34−0.17%196.59
WB25.09.2018 23:47:3775.87+0.19+0.25%75.68
WBA25.09.2018 23:00:0172.21−0.04−0.06%72.25
WBMD11.12.2017 07:48:4666.4800%66.48
WDC25.09.2018 23:00:0159.68−0.29−0.48%59.97
WEC25.09.2018 23:00:0065.75−0.89−1.34%66.64
WELL25.09.2018 22:59:5664.54+0.58+0.91%63.96
WFC02:38:1154.24+0.1+0.18%54.14
WFM06.10.2017 08:02:0842.0500%42.05
WH25.09.2018 22:59:5255.28+0.11+0.20%55.17
WHR25.09.2018 23:00:00121.33−0.19−0.16%121.52
WLTW25.09.2018 23:15:43142.9−2.14−1.48%145.04
WM25.09.2018 23:00:0190.41−0.1−0.11%90.51
WMB25.09.2018 23:00:4527.27−0.29−1.05%27.56
WRK25.09.2018 22:59:5754.16−1.29−2.33%55.45
WU25.09.2018 22:59:5918.77−0.01−0.05%18.78
WY25.09.2018 22:59:5932.71−0.19−0.58%32.9
WYN02.06.2018 09:43:18112.6400%112.64
WYND25.09.2018 22:59:5543.23+0.73+1.72%42.5
WYNN25.09.2018 23:51:42133.12+0.14+0.11%132.98
XEC25.09.2018 23:00:0094.53−0.09−0.10%94.62
XEL25.09.2018 23:00:2246.59−0.45−0.96%47.04
XL25.09.2018 08:48:0557.5900%57.59
XLB25.09.2018 23:00:3159.4−0.3−0.50%59.7
XLE25.09.2018 23:37:2176.56+0.29+0.38%76.27
XLF02:46:3028.36+0.05+0.18%28.31
XLI25.09.2018 23:01:2678.38−0.3−0.38%78.68
XLK25.09.2018 23:13:0674.91−0.09−0.12%75
XLNX00:50:5877.25−0.08−0.10%77.33
XLP25.09.2018 23:01:3453.88−0.33−0.61%54.21
XLRE25.09.2018 22:59:5232.46−0.03−0.09%32.49
XLU25.09.2018 23:04:5951.89−0.52−0.99%52.41
XLV25.09.2018 22:59:5694.16−0.3−0.32%94.46
XRAY25.09.2018 23:00:0037.45−0.64−1.68%38.09
XRX25.09.2018 22:59:5927.15−0.12−0.44%27.27
XYL25.09.2018 22:59:5880.15+0.09+0.11%80.06
Yahoo20.06.2017 07:51:2852.800%52.8
YUM00:12:1889.23−0.66−0.73%89.89
YY25.09.2018 23:41:5773.34+0.85+1.17%72.49
ZBH25.09.2018 23:00:00130.52−0.72−0.55%131.24
ZION25.09.2018 23:34:4951.82−0.08−0.15%51.9
ZNH25.09.2018 23:20:2532.12−0.21−0.65%32.33
ZTS25.09.2018 23:00:0190.27+0.62+0.69%89.65
ТикерВремяЦенаПред закр