Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A19.09.2017 22:59:5966.17+0.09+0.14%66.08
AABA19.09.2017 22:59:5267.43+0.23+0.34%67.2
AAL19.09.2017 23:41:4244.4−0.9−1.99%45.3
AAP19.09.2017 23:13:5394.85−3.73−3.78%98.58
ABBN19.09.2017 07:49:2620000%200
AbbVie19.09.2017 23:37:5786.37+1.05+1.23%85.32
ABT19.09.2017 23:37:5751.41−0.67−1.29%52.08
ACH19.09.2017 22:59:3221.33+0.3+1.43%21.03
ACN19.09.2017 23:37:57136.71−0.23−0.17%136.94
ADBE01:07:47151.75−4.02−2.58%155.77
ADI19.09.2017 23:37:5785.24+0.07+0.08%85.17
ADM19.09.2017 23:37:5743.89−0.2−0.45%44.09
ADP19.09.2017 22:59:59107.48+0.93+0.87%106.55
ADS19.09.2017 22:59:59215.05−2.04−0.94%217.09
ADSK19.09.2017 23:37:57113.08−0.76−0.67%113.84
AEE19.09.2017 22:59:5959.2500%59.25
AES19.09.2017 22:57:3511.33+0.06+0.53%11.27
AET19.09.2017 23:37:57156.04−4.96−3.08%161
AFL19.09.2017 23:37:5783.64+0.49+0.59%83.15
AGN00:40:16215.02−0.04−0.02%215.06
AIG19.09.2017 22:59:3259.49+0.1+0.17%59.39
AIV19.09.2017 23:37:5745.44−0.26−0.57%45.7
AIZ19.09.2017 23:37:5792.97−0.83−0.88%93.8
AJG19.09.2017 23:38:1060.37−0.03−0.05%60.4
AKAM19.09.2017 22:59:3547.69+0.12+0.25%47.57
AKZM19.09.2017 10:06:052 221−15−0.67%2 236
ALB19.09.2017 23:38:10134.65+3.63+2.77%131.02
Alcoa Inc19.09.2017 23:37:5746.2+1.29+2.87%44.91
ALEB0119.09.2017 07:49:269900%99
ALGN19.09.2017 23:07:14187.18−1.16−0.62%188.34
Alibaba01:03:11180−0.05−0.03%180.05
ALK19.09.2017 22:59:5272.24−0.83−1.14%73.07
ALL19.09.2017 23:37:5791.14+0.66+0.73%90.48
ALLE19.09.2017 22:59:4982.86+0.21+0.25%82.65
ALXN00:53:49142.8−0.03−0.02%142.83
AMAT00:14:1048.27+0.01+0.02%48.26
AMD19.09.2017 23:49:4913.11+0.02+0.15%13.09
AME19.09.2017 23:37:5766.37+0.06+0.09%66.31
AMG19.09.2017 23:37:57182.4−0.21−0.11%182.61
AMGN19.09.2017 23:37:57186.32−0.15−0.08%186.47
AMP19.09.2017 23:37:57141.23+0.37+0.26%140.86
AMT19.09.2017 23:37:57140.98−3.79−2.62%144.77
AMTC19.09.2017 07:49:252 00000%2 000
AMZN00:30:28969.32−5.48−0.56%974.8
AN19.09.2017 23:37:5746.89+0.79+1.71%46.1
ANDV19.09.2017 22:59:59104.55+1.38+1.34%103.17
ANSS19.09.2017 23:38:10123.44−0.15−0.12%123.59
ANTM19.09.2017 23:03:23181.44−3.56−1.92%185
AON19.09.2017 23:37:57144.44+0.39+0.27%144.05
APA19.09.2017 23:37:5741.75−0.55−1.30%42.3
APC00:19:2343.85+0.09+0.21%43.76
APD19.09.2017 23:37:57150.5−0.45−0.30%150.95
APH19.09.2017 22:59:4883.07+0.27+0.33%82.8
Apple01:10:15158.42−0.25−0.16%158.67
ARE19.09.2017 23:38:10120−0.42−0.35%120.42
ARNC19.09.2017 22:59:3825.93+0.61+2.41%25.32
AT&T19.09.2017 23:37:5738.21+0.79+2.11%37.42
ATVI19.09.2017 23:37:5764.31+0.06+0.09%64.25
AVB19.09.2017 23:37:57181.72−1.45−0.79%183.17
AVGO00:25:47249.75−0.05−0.02%249.8
AVP19.09.2017 22:54:352.4800%2.48
AVY19.09.2017 23:37:5798.5−0.41−0.41%98.91
AXP19.09.2017 23:37:5789+1.13+1.29%87.87
AYI19.09.2017 23:48:42157.65−10.18−6.07%167.83
AZO00:34:35537+0.5+0.09%536.5
Bank of America19.09.2017 23:37:5724.86+0.16+0.65%24.7
BAST19.09.2017 16:37:349 625−19−0.20%9 644
BAX19.09.2017 22:59:4864.02−0.29−0.45%64.31
BBBY01:05:4823.58−3.72−13.63%27.3
BBT19.09.2017 23:37:5744.65+0.41+0.93%44.24
BBY19.09.2017 23:54:4352.73−4.62−8.06%57.35
BCR19.09.2017 23:37:57318.29−1.23−0.38%319.52
BDX19.09.2017 23:37:57193−2.61−1.33%195.61
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN19.09.2017 23:37:5742.85+0.08+0.19%42.77
BEST_dvpN/AN/AN/AN/AN/A
BF B19.09.2017 22:56:3454.22−0.01−0.02%54.23
BHF19.09.2017 23:15:1556.85−0.35−0.61%57.2
BHGE19.09.2017 22:59:3937.36+0.01+0.03%37.35
BHI11.07.2017 07:36:5456.3100%56.31
BIDU19.09.2017 23:37:57237.85−1.22−0.51%239.07
BIIB19.09.2017 22:59:59317.93−0.25−0.08%318.18
BK19.09.2017 23:37:5752.04+0.34+0.66%51.7
BLK19.09.2017 23:37:57432.39+2.95+0.69%429.44
BLL19.09.2017 23:37:5740.61−0.17−0.42%40.78
BMY19.09.2017 23:11:4562.93+0.23+0.37%62.7
BOEING19.09.2017 23:37:57252.46−0.62−0.24%253.08
BRK B19.09.2017 23:42:54183.01+1.51+0.83%181.5
BSX19.09.2017 23:37:5728.69−0.3−1.03%28.99
BWA19.09.2017 23:37:5749.09−0.08−0.16%49.17
BXP19.09.2017 23:37:57119.64−2.04−1.68%121.68
C19.09.2017 23:37:5771.15+0.55+0.78%70.6
CA19.09.2017 23:37:5732.9−0.09−0.27%32.99
CAG19.09.2017 22:57:0734.17−0.72−2.06%34.89
CAH19.09.2017 23:37:5766.26−0.81−1.21%67.07
Caterpillar00:32:07124.7−0.04−0.03%124.74
CB19.09.2017 23:38:10143.47−0.1−0.07%143.57
CBG19.09.2017 23:37:5736.94+0.29+0.79%36.65
CBOE19.09.2017 23:38:10105.43+0.03+0.03%105.4
CBPO02.08.2017 07:46:10101.0500%101.05
CBS19.09.2017 22:59:5958.85+1.13+1.96%57.72
CCI19.09.2017 23:37:57102.16−2.33−2.23%104.49
CCL19.09.2017 23:37:5765.22+0.03+0.05%65.19
CELG19.09.2017 23:00:04143.47+0.9+0.63%142.57
CERN19.09.2017 22:59:5969.66+0.36+0.52%69.3
CF19.09.2017 23:37:5735.54+0.44+1.25%35.1
CFG19.09.2017 22:59:1635.81+0.22+0.62%35.59
CHD19.09.2017 23:37:5750.57−0.04−0.08%50.61
Chesapeake19.09.2017 22:35:534.04−0.01−0.25%4.05
Chevron19.09.2017 23:37:57116.34+1.15+1.00%115.19
CHL19.09.2017 23:37:5751.92−0.21−0.40%52.13
CHRW19.09.2017 23:37:5772.6+0.35+0.48%72.25
CHTR19.09.2017 23:00:04364.02−4.15−1.13%368.17
CI19.09.2017 23:37:57181.51−3.79−2.05%185.3
CINF19.09.2017 22:58:5676.04−0.04−0.05%76.08
Cisco19.09.2017 23:37:5732.49−0.03−0.09%32.52
CL19.09.2017 23:37:5772.81+0.42+0.58%72.39
CLF19.09.2017 22:50:407.28−0.09−1.22%7.37
CLX19.09.2017 23:37:57137.52+0.71+0.52%136.81
CMA19.09.2017 23:37:5871.84+1.16+1.64%70.68
CMCSA19.09.2017 23:37:5837.3+0.19+0.51%37.11
CME19.09.2017 23:37:57131.81+0.51+0.39%131.3
CMG19.09.2017 23:47:45303.25+1.38+0.46%301.87
CMI19.09.2017 23:37:57167.5+0.56+0.34%166.94
CMS19.09.2017 23:37:5847.39−0.24−0.50%47.63
CNC00:56:4190+0.22+0.25%89.78
CNP19.09.2017 23:37:5829.97−0.01−0.03%29.98
COF19.09.2017 22:59:5980.96+0.71+0.88%80.25
COG19.09.2017 22:59:4926.21−0.31−1.17%26.52
COH19.09.2017 23:37:5840.35−0.12−0.30%40.47
COL19.09.2017 23:37:57130.57+0.01+0.01%130.56
COO19.09.2017 23:00:04235.99−13.12−5.27%249.11
COP19.09.2017 23:37:5747.55+0.46+0.98%47.09
COST00:10:26161.8+0.24+0.15%161.56
CPB19.09.2017 23:37:5847.32−0.75−1.56%48.07
CRM19.09.2017 23:37:5895.35−0.39−0.41%95.74
CSRA19.09.2017 22:55:1531.76+0.13+0.41%31.63
CTAS19.09.2017 23:37:57134.75+0.45+0.34%134.3
CTL19.09.2017 22:58:3718.53+0.21+1.15%18.32
CTSH19.09.2017 22:59:3572.5+0.46+0.64%72.04
CTXS19.09.2017 22:59:1776.48+0.01+0.01%76.47
CVS19.09.2017 22:59:4883.1−0.21−0.25%83.31
CXO19.09.2017 22:59:59122.53−0.52−0.42%123.05
DE19.09.2017 23:37:57123.08+3.19+2.66%119.89
Delta Air Lines19.09.2017 23:37:5747.9−0.06−0.13%47.96
DFS19.09.2017 22:59:5260.49+0.24+0.40%60.25
DG00:01:4777−0.28−0.36%77.28
DGX19.09.2017 23:46:15102−1.86−1.79%103.86
DHI19.09.2017 23:37:5937.57+0.08+0.21%37.49
DHR19.09.2017 23:40:5586.88−1.23−1.40%88.11
DISCA19.09.2017 22:59:3221.29−0.03−0.14%21.32
DISCK19.09.2017 22:58:1520.06−0.08−0.40%20.14
DLPH00:09:34100.8+0.23+0.23%100.57
DLR19.09.2017 23:38:10117.26+0.16+0.14%117.1
DLTR19.09.2017 23:37:5783.43+0.24+0.29%83.19
DNB19.09.2017 23:37:57110.91−0.12−0.11%111.03
DOV19.09.2017 23:37:5790.96+0.91+1.01%90.05
Dow Chemical19.09.2017 07:49:2564.900%64.9
DPS19.09.2017 23:40:4191.1−0.87−0.95%91.97
DRI19.09.2017 23:37:5983.31−1.06−1.26%84.37
DVA19.09.2017 22:59:5959.28−1.43−2.36%60.71
DVN19.09.2017 22:59:3533.77−0.2−0.59%33.97
DXC19.09.2017 22:59:3984.78−0.06−0.07%84.84
E*TRADE19.09.2017 22:59:5941.7+0.24+0.58%41.46
E. I. DU PONT19.09.2017 07:49:2583.1900%83.19
EA19.09.2017 23:37:59120.21+0.21+0.18%120
eBay19.09.2017 22:59:5238.59+0.25+0.65%38.34
ECL19.09.2017 23:37:59130.74+0.21+0.16%130.53
ED19.09.2017 23:38:1083.41−0.16−0.19%83.57
EFX00:53:3794.7−0.05−0.05%94.75
EIX19.09.2017 23:37:5979.71−0.84−1.04%80.55
EL19.09.2017 23:37:59110.35+0.08+0.07%110.27
EMN19.09.2017 22:59:4986.67+1.26+1.48%85.41
EMR19.09.2017 23:37:5763.21+0.22+0.35%62.99
ENDP19.09.2017 23:37:598.39+0.05+0.60%8.34
EOG19.09.2017 23:37:5793.13+0.08+0.09%93.05
EQIX19.09.2017 23:38:10453.04+2.89+0.64%450.15
EQT19.09.2017 23:38:1064.12−0.2−0.31%64.32
ES19.09.2017 23:38:1061.77+0.08+0.13%61.69
ESS19.09.2017 23:38:10257.41−2.76−1.06%260.17
ETN19.09.2017 23:37:5777.03−0.87−1.12%77.9
EVHC19.09.2017 23:22:1943.38−4.46−9.32%47.84
EW19.09.2017 23:38:10111.28−1.41−1.25%112.69
Exelon19.09.2017 23:37:5737.28−0.12−0.32%37.4
EXPD19.09.2017 23:37:5757.12+0.23+0.40%56.89
EXPE01:02:16141.5+0.03+0.02%141.47
EXR19.09.2017 23:38:1079.44+0.04+0.05%79.4
Exxon Mobil19.09.2017 23:37:5780.22+0.13+0.16%80.09
Facebook01:09:32172.45+0.01+0.01%172.44
FAST19.09.2017 23:37:5744.2+0.1+0.23%44.1
FBHS19.09.2017 22:58:3764.31+0.06+0.09%64.25
FCX00:00:1414.49+0.36+2.55%14.13
FDX01:06:51212.7−2.38−1.11%215.08
FEES19.09.2017 18:05:550.1708−0.00295−1.70%0.17375
Ferrari19.09.2017 22:59:16113.41+1.1+0.98%112.31
FFIV00:11:20116.65−0.11−0.09%116.76
First Solar19.09.2017 23:02:2448.8+0.23+0.47%48.57
FIS19.09.2017 23:38:1092.77−0.77−0.82%93.54
FISV19.09.2017 23:38:10125.17−0.36−0.29%125.53
FITB00:15:0127.2+0.02+0.07%27.18
FLIR19.09.2017 23:39:3040.02−0.64−1.57%40.66
FLR19.09.2017 23:37:5740.49+0.29+0.72%40.2
FLS19.09.2017 23:37:5741.97+0.57+1.38%41.4
FMC19.09.2017 23:38:1092.14+0.78+0.85%91.36
Ford00:20:3511.66+0.03+0.26%11.63
FOX19.09.2017 22:59:5926.27+0.23+0.88%26.04
FOXA19.09.2017 22:41:4126.71+0.21+0.79%26.5
FTI19.09.2017 23:38:1027.61+0.36+1.32%27.25
FTR19.09.2017 23:38:1011.97−0.55−4.39%12.52
FTV19.09.2017 22:59:4970.07−0.23−0.33%70.3
GD19.09.2017 23:37:57203.12+0.94+0.46%202.18
GDWS19.09.2017 07:49:257500%75
General Electric 19.09.2017 23:07:1624.2−0.26−1.06%24.46
GGP19.09.2017 23:38:1020.95−0.41−1.92%21.36
GILEAD19.09.2017 23:37:5782.29−0.57−0.69%82.86
GIS19.09.2017 23:38:1055.38−1.05−1.86%56.43
GLW19.09.2017 22:48:5229.91+0.37+1.25%29.54
GM19.09.2017 22:58:4538.7+0.11+0.29%38.59
GMKN19.09.2017 18:14:089 612+56+0.59%9 556
GOOGL19.09.2017 23:24:15936.9+6.4+0.69%930.5
Google (C) 01:02:52922+6.92+0.76%915.08
GPC19.09.2017 23:38:1085.86−1.02−1.17%86.88
GPN19.09.2017 23:38:1096.08−0.91−0.94%96.99
GPS00:41:0628.05+0.1+0.36%27.95
GRMN19.09.2017 23:06:5451.94−0.55−1.05%52.49
GS19.09.2017 23:38:10228.91+1.37+0.60%227.54
GT19.09.2017 23:38:1032.08−0.3−0.93%32.38
GWW19.09.2017 23:37:57170.63−0.39−0.23%171.02
HAL19.09.2017 23:37:5742.81+0.19+0.45%42.62
HAS00:16:3795.02+1.78+1.91%93.24
HBAN19.09.2017 22:51:5213.25+0.16+1.22%13.09
HBI00:42:4024.8+0.09+0.36%24.71
HCA19.09.2017 23:38:1076.3−1.38−1.78%77.68
HCN19.09.2017 23:38:1073.43−0.88−1.18%74.31
HCP19.09.2017 23:38:1029.1−0.34−1.15%29.44
HD19.09.2017 23:37:57157.66−0.15−0.10%157.81
HES19.09.2017 23:37:5742.73+0.25+0.59%42.48
HIG19.09.2017 23:38:1054.41+0.58+1.08%53.83
HLT19.09.2017 22:59:5966.9+0.33+0.50%66.57
HOG19.09.2017 22:59:4348.14−0.42−0.86%48.56
HOLX19.09.2017 23:38:1037.13−0.23−0.62%37.36
HON19.09.2017 23:37:57137.75+0.08+0.06%137.67
HP19.09.2017 23:21:1549.06−1.11−2.21%50.17
HPE19.09.2017 22:58:0913.48−0.07−0.52%13.55
HPQ19.09.2017 23:38:1019.49−0.1−0.51%19.59
HRB19.09.2017 23:38:1026.16+0.18+0.69%25.98
HRL19.09.2017 23:38:1031.73+0.08+0.25%31.65
HRS19.09.2017 23:00:04130.91+1.93+1.50%128.98
HSIC19.09.2017 22:59:5979.14−1.76−2.18%80.9
HST19.09.2017 23:38:1018.34+0.03+0.16%18.31
HSY19.09.2017 23:37:57109.41−0.34−0.31%109.75
HUM19.09.2017 23:38:10240.04−8.41−3.38%248.45
HYDR19.09.2017 18:23:230.806−0.0071−0.87%0.8131
IBM19.09.2017 23:51:32144.9+0.33+0.23%144.57
IBN19.09.2017 23:04:338.99−0.11−1.21%9.1
ICE19.09.2017 23:38:1066.32+0.67+1.02%65.65
IDXX19.09.2017 23:38:10160.53−1.57−0.97%162.1
IFF19.09.2017 23:38:10144.62+0.48+0.33%144.14
ILMN19.09.2017 23:38:10204.95−4.45−2.13%209.4
INCY19.09.2017 23:09:57117.09−1.3−1.10%118.39
INFO19.09.2017 22:58:0947.45−0.06−0.13%47.51
Intel19.09.2017 23:37:5737.23+0.07+0.19%37.16
INTU19.09.2017 23:38:10145.34+1.54+1.07%143.8
IP19.09.2017 22:59:5957.5+0.45+0.79%57.05
IPG19.09.2017 22:59:4220.05+0.01+0.05%20.04
IR19.09.2017 22:59:4390.46−0.05−0.06%90.51
IRAO19.09.2017 18:39:463.8465−0.0215−0.56%3.868
IRM19.09.2017 23:38:1039.84+0.42+1.07%39.42
ISRG19.09.2017 23:38:101 045.47−0.82−0.08%1 046.29
IT19.09.2017 23:38:10123.44+0.81+0.66%122.63
ITW19.09.2017 23:37:57148+1.06+0.72%146.94
IVZ19.09.2017 22:57:0733.51+0.07+0.21%33.44
J&J19.09.2017 23:37:57135.22−0.16−0.12%135.38
JBHT19.09.2017 23:00:04102.67−0.09−0.09%102.76
JCI19.09.2017 23:38:1039.04−0.53−1.34%39.57
JD19.09.2017 23:26:1544.33−0.41−0.92%44.74
JEC19.09.2017 22:59:5956.85+0.09+0.16%56.76
JNPR19.09.2017 22:58:5527.62−0.09−0.32%27.71
JPM19.09.2017 23:37:5793.94+1.02+1.10%92.92
JWN19.09.2017 22:59:3546.22−0.42−0.90%46.64
K19.09.2017 23:38:1065.87−2.74−3.99%68.61
KEP19.09.2017 23:37:5717.59−0.31−1.73%17.9
KEY19.09.2017 23:38:1018.12+0.03+0.17%18.09
KHC01:02:5780.9+0.07+0.09%80.83
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM19.09.2017 23:38:1019.67−0.36−1.80%20.03
KLAC19.09.2017 23:00:04102.01+1.1+1.09%100.91
KMB19.09.2017 23:38:10121.76−0.11−0.09%121.87
KMI19.09.2017 22:57:2619.56+0.17+0.88%19.39
KMLC0119.09.2017 07:49:269900%99
KMX19.09.2017 23:38:1068.46+0.12+0.18%68.34
KO19.09.2017 23:37:5745.98−0.13−0.28%46.11
KORS19.09.2017 23:38:1046.18+1.53+3.43%44.65
KR19.09.2017 23:38:1021.13−0.31−1.45%21.44
KSU19.09.2017 23:37:57106.36+0.08+0.08%106.28
KTF19.09.2017 07:49:2510.0800%10.08
L19.09.2017 23:38:1047.69+0.19+0.40%47.5
LB19.09.2017 22:59:5939.23−0.77−1.93%40
LEG19.09.2017 23:38:1045.5−0.38−0.83%45.88
LEN19.09.2017 23:38:1051.81+0.11+0.21%51.7
LH19.09.2017 23:38:10152.85−0.9−0.59%153.75
LKQ19.09.2017 23:38:1034.73−0.5−1.42%35.23
LLL19.09.2017 23:38:10189.42+2.12+1.13%187.3
LLY19.09.2017 23:38:1081.73−0.79−0.96%82.52
LM19.09.2017 22:59:2837.64−0.57−1.49%38.21
LMT19.09.2017 23:24:15305.65+1.85+0.61%303.8
LNT19.09.2017 22:59:5942.53+0.04+0.09%42.49
LOW19.09.2017 23:07:1477.49−0.18−0.23%77.67
LPL19.09.2017 23:37:5714.26−0.63−4.23%14.89
LRCX19.09.2017 23:38:10177.12−0.19−0.11%177.31
LUK19.09.2017 23:38:1024.29+0.92+3.94%23.37
LUV19.09.2017 22:59:3553.54−0.55−1.02%54.09
LVLT19.09.2017 23:38:1052.76+0.31+0.59%52.45
LYB19.09.2017 23:38:1096.56+0.98+1.03%95.58
M19.09.2017 23:38:1021.78−0.32−1.45%22.1
MA19.09.2017 23:37:57142.49+1.09+0.77%141.4
MAA19.09.2017 23:38:10107.7−0.56−0.52%108.26
MAC19.09.2017 23:38:1053.14−1.36−2.50%54.5
MAGN19.09.2017 18:27:3141.75−0.415−0.98%42.165
MAR19.09.2017 23:39:56107.15+1.55+1.47%105.6
MAS19.09.2017 22:58:2237.39+0.14+0.38%37.25
MAT19.09.2017 23:38:1015.05+0.18+1.21%14.87
MBT19.09.2017 22:53:0910.85+0.34+3.24%10.51
Mc'DONALDS19.09.2017 23:37:57157.43+0.75+0.48%156.68
MCHP19.09.2017 23:38:1090.98−0.03−0.03%91.01
MCK19.09.2017 23:38:10148.37−0.05−0.03%148.42
MCO19.09.2017 23:38:10136.74−0.02−0.01%136.76
MDLZ00:24:5840.62+0.04+0.10%40.58
MDT19.09.2017 22:59:5281.19−1.21−1.47%82.4
MetLife19.09.2017 23:37:5749.47+0.57+1.17%48.9
MGNT19.09.2017 18:34:3110 357+33+0.32%10 324
MHK19.09.2017 23:38:10254.45+0.11+0.04%254.34
Micron00:55:3635.93−0.02−0.06%35.95
Microsoft00:12:2975.55+0.39+0.52%75.16
MJN19.06.2017 10:00:2489.9900%89.99
MKC19.09.2017 23:38:1098.65−0.28−0.28%98.93
MLCO19.09.2017 22:59:2823.79+0.78+3.39%23.01
MLM19.09.2017 23:38:10199.15−3.25−1.61%202.4
MMC19.09.2017 23:38:1081.77+0.32+0.39%81.45
MMM19.09.2017 23:27:22213.56−0.2−0.09%213.76
MNK19.09.2017 22:59:5934.09+0.33+0.98%33.76
MNST19.09.2017 22:59:5956.26−0.41−0.72%56.67
MO19.09.2017 23:37:5762.23−0.33−0.53%62.56
MOMO19.09.2017 23:59:2036.09−0.87−2.35%36.96
MON19.09.2017 23:37:57119.41+0.29+0.24%119.12
Morgan Stanley00:04:2747.7+0.38+0.80%47.32
MOS19.09.2017 23:38:1020.84−0.47−2.21%21.31
MPC19.09.2017 22:58:1554.2+0.62+1.16%53.58
MPEL07.04.2017 07:40:5718.9700%18.97
MRK00:29:0465.94−0.01−0.02%65.95
MRO19.09.2017 23:37:5712−0.02−0.17%12.02
MSI19.09.2017 22:57:3885.84+0.36+0.42%85.48
MTB19.09.2017 23:38:10152.71+1.04+0.69%151.67
MTD19.09.2017 23:38:10632.27−1.01−0.16%633.28
MTS062019.09.2017 07:49:2611400%114
MTSS19.09.2017 18:36:47292.1+5.7+1.99%286.4
MUR19.09.2017 22:57:2725.67−0.15−0.58%25.82
MYL19.09.2017 22:59:5930.98−0.52−1.65%31.5
NAVI19.09.2017 22:53:3814.07+0.1+0.72%13.97
NBL19.09.2017 22:57:4326.42+0.33+1.26%26.09
NDAQ00:01:5675.8+0.71+0.95%75.09
NEE19.09.2017 23:38:10147.92−0.38−0.26%148.3
Netflix01:06:33185.58−0.1−0.05%185.68
NEWMONT MINING 19.09.2017 23:37:5738.09+0.31+0.82%37.78
NFX19.09.2017 22:59:2727.8+0.11+0.40%27.69
NKE19.09.2017 23:54:2853.37−0.11−0.21%53.48
NLMK19.09.2017 17:58:09129.01−2.11−1.61%131.12
NLSN19.09.2017 22:59:4940.17−0.08−0.20%40.25
NOC19.09.2017 23:37:57278.33+2.36+0.86%275.97
NOK19.09.2017 22:31:566.2300%6.23
NOV19.09.2017 22:55:1535.18+0.41+1.18%34.77
NRG Energy19.09.2017 22:59:2824.62+0.78+3.27%23.84
NSC19.09.2017 23:37:57127.8+0.45+0.35%127.35
NTAP19.09.2017 23:38:1041.71+1.08+2.66%40.63
NTRS19.09.2017 23:38:1088.58+0.04+0.05%88.54
NUE19.09.2017 22:59:0855.11+0.84+1.55%54.27
NVDA01:01:51186.65−0.25−0.13%186.9
NVTK19.09.2017 18:37:10626.1+4.3+0.69%621.8
NVTK022119.09.2017 07:49:26110.800%110.8
NWL19.09.2017 23:38:1042.67−0.32−0.74%42.99
NWS19.09.2017 23:38:1013.5+0.05+0.37%13.45
NWSA19.09.2017 23:38:1013.05−0.04−0.31%13.09
O19.09.2017 22:59:5958.8−0.76−1.28%59.56
OI19.09.2017 22:47:2424.14−0.43−1.75%24.57
OKE19.09.2017 23:38:1056.11+0.01+0.02%56.1
OMC19.09.2017 22:59:3672.75+0.05+0.07%72.7
OPTI19.09.2017 07:49:2598000%980
ORCL19.09.2017 23:54:5948.02−0.31−0.64%48.33
ORLY19.09.2017 23:38:10202.91−7.17−3.41%210.08
OXY19.09.2017 23:37:5761.86+0.06+0.10%61.8
P & G19.09.2017 23:37:5794.17+1.02+1.10%93.15
PayPal00:07:0363.55+0.64+1.02%62.91
PBCT19.09.2017 22:51:1517.21+0.17+1.00%17.04
PBI01:12:1212.96+0.02+0.15%12.94
PCAR19.09.2017 23:37:5770.9+0.04+0.06%70.86
PCG19.09.2017 23:38:1069.28−0.37−0.53%69.65
PCLN19.09.2017 23:38:101 859.78+5.6+0.30%1 854.18
PDCO19.09.2017 22:59:5237.18−0.76−2.00%37.94
PEG19.09.2017 23:38:1045.59−0.01−0.02%45.6
PEP19.09.2017 23:37:57114.49−0.5−0.43%114.99
PFG19.09.2017 22:59:3562.9+0.48+0.77%62.42
Pfizer19.09.2017 23:37:5735.45−0.1−0.28%35.55
PGR19.09.2017 23:38:1047.63+1.32+2.85%46.31
PH19.09.2017 23:37:57176.09+2.46+1.42%173.63
Philip Morris19.09.2017 23:37:57115.36−0.72−0.62%116.08
PHM19.09.2017 23:38:1026.23−0.1−0.38%26.33
PKI19.09.2017 22:59:4869.06−0.42−0.60%69.48
PLD19.09.2017 23:38:1064.75−0.28−0.43%65.03
PNC19.09.2017 22:59:48131.28+1.58+1.22%129.7
PPG19.09.2017 23:38:10108.34+1.54+1.44%106.8
PPL19.09.2017 23:38:1039.22+0.11+0.28%39.11
PRU19.09.2017 23:48:26104.6+1.22+1.18%103.38
PSA19.09.2017 23:38:10215.72−0.13−0.06%215.85
PSX00:25:3389.1+0.01+0.01%89.09
PTR19.09.2017 22:58:1963.38−0.09−0.14%63.47
PVH00:59:31127.55+0.08+0.06%127.47
PWR19.09.2017 23:37:5736.77+0.43+1.18%36.34
PX19.09.2017 23:38:10136.51+1.77+1.31%134.74
PXD19.09.2017 23:37:57137.09+0.09+0.07%137
QRVO19.09.2017 22:59:3874.32−0.04−0.05%74.36
QUALCOMM19.09.2017 22:59:5952.3+0.05+0.10%52.25
R19.09.2017 23:37:5779.83+0.01+0.01%79.82
RAI02.08.2017 10:00:0265.400%65.4
RCL19.09.2017 23:38:10118.52−0.28−0.24%118.8
RDY19.09.2017 23:37:5734.56+0.04+0.12%34.52
RE19.09.2017 23:38:10225.88−0.79−0.35%226.67
REG19.09.2017 23:38:1063.47−0.48−0.75%63.95
REGN19.09.2017 23:58:52431−3.64−0.84%434.64
RF19.09.2017 22:57:3614.15+0.13+0.93%14.02
RHI19.09.2017 23:37:5747.45+0.53+1.13%46.92
RHT19.09.2017 22:58:44107.14−0.3−0.28%107.44
RIG19.09.2017 22:52:389.35+0.06+0.65%9.29
RJF19.09.2017 23:38:1081.17+0.25+0.31%80.92
RL01:00:4090.6−0.43−0.47%91.03
ROK19.09.2017 23:37:57177.13+1.97+1.12%175.16
ROP19.09.2017 23:37:57238.6+0.79+0.33%237.81
ROST19.09.2017 23:38:1061.15+0.34+0.56%60.81
RRC19.09.2017 23:38:1019.04−0.1−0.52%19.14
RSG19.09.2017 23:37:5766.86−0.08−0.12%66.94
RSTI19.09.2017 18:31:091.0601−0.0584−5.22%1.1185
RTKM19.09.2017 18:31:3768.83+1.87+2.79%66.96
RTN19.09.2017 23:38:10183.25−0.06−0.03%183.31
SBER19.09.2017 18:33:35184.81−2.98−1.59%187.79
SBERP19.09.2017 18:30:46157.43−2.02−1.27%159.45
SCG19.09.2017 23:38:1058.21−0.52−0.89%58.73
SCHW19.09.2017 22:59:5241.04+0.39+0.96%40.65
SEE19.09.2017 22:59:3241.72−1.17−2.73%42.89
SHW19.09.2017 23:38:10342.74+3.04+0.89%339.7
SIG19.09.2017 22:59:5967.1−0.4−0.59%67.5
SJM19.09.2017 23:38:10109.51−1.55−1.40%111.06
SKM19.09.2017 23:37:5723.91−0.34−1.40%24.25
SLB00:06:4668+0.13+0.19%67.87
SLG19.09.2017 23:38:1096.34−1.84−1.87%98.18
SNA19.09.2017 23:37:57146.8+0.14+0.10%146.66
SNGS19.09.2017 18:23:3428.45+0.12+0.42%28.33
SNGSP19.09.2017 18:38:2329.71+0.02+0.07%29.69
SNI19.09.2017 22:59:5985.81+0.15+0.18%85.66
SNPS19.09.2017 23:38:1081.15+0.72+0.90%80.43
SO19.09.2017 23:38:1049.87−0.2−0.40%50.07
SOHU19.09.2017 22:59:4855.53−0.57−1.02%56.1
SPB19.09.2017 07:49:25223.900%223.9
SPG19.09.2017 23:38:10159.73−1.79−1.11%161.52
SPGI19.09.2017 22:59:59155.62+1.19+0.77%154.43
SPLS19.09.2017 07:49:2610.2500%10.25
SRCL19.09.2017 23:37:5770.19−0.81−1.14%71
SRE19.09.2017 23:38:10117.58−0.08−0.07%117.66
Starbucks19.09.2017 23:02:5354.62−0.07−0.13%54.69
STT19.09.2017 23:38:1095.68+0.92+0.97%94.76
STX00:17:0332.05−0.13−0.40%32.18
STZ19.09.2017 23:38:10202.33−0.92−0.45%203.25
SWK19.09.2017 23:37:57151.25+1.44+0.96%149.81
SWKS19.09.2017 23:38:10107.93+0.44+0.41%107.49
SWN19.09.2017 22:57:225.98−0.05−0.83%6.03
SYF19.09.2017 23:01:1529.1−0.17−0.58%29.27
SYK19.09.2017 22:59:59143.04−1.49−1.03%144.53
SYMC19.09.2017 23:38:1034.16+0.39+1.15%33.77
SYY19.09.2017 23:38:1053.92−0.01−0.02%53.93
TAP19.09.2017 23:38:1085.47−0.66−0.77%86.13
TDC19.09.2017 23:38:1032.98−0.07−0.21%33.05
TDG19.09.2017 22:59:59265.2+0.56+0.21%264.64
TEL19.09.2017 22:59:2882.53−0.09−0.11%82.62
TEST_AAPL19.09.2017 07:49:2514500%145
TGNA19.09.2017 23:54:4812.47+0.24+1.96%12.23
TGT19.09.2017 23:37:5759.35+0.26+0.44%59.09
Tiffany19.09.2017 23:37:5790.32+0.85+0.95%89.47
TJX19.09.2017 23:38:1072.83−0.59−0.80%73.42
TMK19.09.2017 23:38:1077.89+0.36+0.46%77.53
TMO19.09.2017 23:38:10189.62−2.24−1.17%191.86
TRIP19.09.2017 23:38:1043.6+0.01+0.02%43.59
TRNFP19.09.2017 17:41:16177 750+650+0.37%177 100
TROW19.09.2017 23:38:1085.1−0.25−0.29%85.35
TRV19.09.2017 23:38:10120.58−0.14−0.12%120.72
TSCO19.09.2017 22:59:3261.25−0.1−0.16%61.35
TSLA00:58:25374.89−9.98−2.59%384.87
TSN19.09.2017 22:59:5966.21−1.2−1.78%67.41
TSO28.08.2017 07:38:3998.3400%98.34
TSS19.09.2017 23:38:1066.07−0.3−0.45%66.37
TTM19.09.2017 23:38:1032.22+0.4+1.26%31.82
TWTR00:10:1217.88+0.31+1.76%17.57
TWX19.09.2017 23:38:10102.78+0.81+0.79%101.97
TXN19.09.2017 23:38:1086.81+0.67+0.78%86.14
TXT19.09.2017 23:37:5752.74+0.28+0.53%52.46
UA19.09.2017 23:38:1015.7−0.44−2.73%16.14
UAA19.09.2017 22:58:4916.8−0.54−3.11%17.34
UAL00:30:0657.6+0.06+0.10%57.54
UDR19.09.2017 23:38:1038.46−0.46−1.18%38.92
UHS19.09.2017 23:38:10107.99−0.93−0.85%108.92
ULTA00:36:46222.99−1.46−0.65%224.45
UNH00:53:59195+0.6+0.31%194.4
UNM19.09.2017 23:38:1049.26+0.29+0.59%48.97
UNP19.09.2017 23:37:57113+0.97+0.87%112.03
UPS19.09.2017 23:37:57116.97−0.62−0.53%117.59
URBN19.09.2017 23:38:1023.09+0.41+1.81%22.68
URI19.09.2017 23:00:04129.89+0.46+0.36%129.43
URKA19.09.2017 18:24:16142.15−2.15−1.49%144.3
USB19.09.2017 23:38:1053.16+0.78+1.49%52.38
UTX19.09.2017 23:37:57113.65+0.88+0.78%112.77
Valero Energy19.09.2017 23:37:5772.71+0.51+0.71%72.2
VAR19.09.2017 22:59:59106.18−0.66−0.62%106.84
VEON19.09.2017 21:58:354.21+0.01+0.24%4.2
Verizon19.09.2017 23:37:5749.34+1.24+2.58%48.1
VFC19.09.2017 23:38:1062.15−0.01−0.02%62.16
VIAB19.09.2017 23:38:1027.14−0.18−0.66%27.32
VIPS19.09.2017 22:50:019.84−0.27−2.67%10.11
Visa19.09.2017 23:37:57105.41+0.58+0.55%104.83
VMC19.09.2017 23:00:50115.18−0.41−0.35%115.59
VNO19.09.2017 23:20:2273.37−1.19−1.60%74.56
VRSK19.09.2017 22:59:4881.71−0.06−0.07%81.77
VRSN19.09.2017 23:38:10105.41+0.33+0.31%105.08
VRTX19.09.2017 22:59:59153−0.2−0.13%153.2
VTB102019.09.2017 07:49:2611000%110
VTBR19.09.2017 18:26:170.06165−0.00054−0.87%0.06219
VTR19.09.2017 23:38:1068.2−0.68−0.99%68.88
Wal-Mart19.09.2017 23:37:5780.05+0.05+0.06%80
Walt Disney19.09.2017 23:54:3698.45+0.35+0.36%98.1
WAT19.09.2017 23:38:10184.75−4.2−2.22%188.95
WB01:11:30105−0.35−0.33%105.35
WBA19.09.2017 23:03:3381.16−1.44−1.74%82.6
WBMD19.09.2017 07:49:2666.4800%66.48
WDC19.09.2017 22:59:5989.92+0.74+0.83%89.18
WEC19.09.2017 23:38:1065−0.48−0.73%65.48
WFC00:48:1553.35−0.01−0.02%53.36
WFM19.09.2017 07:49:2642.0500%42.05
WHR19.09.2017 23:38:10171.06+0.22+0.13%170.84
WLTW19.09.2017 22:59:59151.85−0.25−0.16%152.1
WM19.09.2017 22:59:4278.26+0.08+0.10%78.18
WMB19.09.2017 23:37:5730.5−0.08−0.26%30.58
WRK19.09.2017 22:59:3957.34−0.4−0.69%57.74
WU19.09.2017 22:38:4719.05−0.05−0.26%19.1
WY19.09.2017 23:38:1033.28−0.09−0.27%33.37
WYN19.09.2017 23:38:10101.52+0.05+0.05%101.47
WYNN19.09.2017 23:38:10147.01+3.17+2.20%143.84
XEC19.09.2017 23:38:10107.17−0.08−0.07%107.25
XEL19.09.2017 23:38:1048.44−0.18−0.37%48.62
XL19.09.2017 23:38:1039.03−0.14−0.36%39.17
XLNX19.09.2017 22:59:5969.82+0.12+0.17%69.7
XRAY19.09.2017 23:38:1057.85−0.86−1.46%58.71
XRX19.09.2017 22:59:1732.44+0.15+0.46%32.29
XYL19.09.2017 23:37:5763.83+0.17+0.27%63.66
Yahoo20.06.2017 07:51:2852.800%52.8
YUM19.09.2017 23:38:1075.76+0.05+0.07%75.71
YY19.09.2017 22:59:3276.95+0.26+0.34%76.69
ZBH19.09.2017 22:59:52115.47−0.82−0.71%116.29
ZION19.09.2017 23:38:1044.41+0.45+1.02%43.96
ZTS19.09.2017 23:38:1064.78−0.42−0.64%65.2
ТикерВремяЦенаПред закр
оформить разрешение на применение в крaтчайшие сроки
Find out opening and closing time of Banks in UK
Онлайн кредитный калькулятор
Поставщик серверной техники: http://www.ritm-it.ru. Серверы и сетевое оборудование.
Куплю лицензии у Протоса
 
заработок в интернете https://idco.ru
крупнейший форум по сро в России
 
купить трафик
Деловая доска объявлений для бизнеса