Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A23.01.2019 23:59:5771.64+0.35+0.49%71.29
AABA00:00:0162.87−0.12−0.19%62.99
AAL01:47:1931.79+0.18+0.57%31.61
AAP23.01.2019 23:59:58164.34+0.27+0.16%164.07
ABBN01.11.2018 08:47:4820000%200
AbbVie00:48:4688.45+0.02+0.02%88.43
ABT00:55:0269.67−0.23−0.33%69.9
ACH00:08:338.93+0.22+2.53%8.71
ACN00:00:00148.43−0.5−0.34%148.93
ADBE00:00:55245+0.98+0.40%244.02
ADI02:07:2589.21+0.34+0.38%88.87
ADM23.01.2019 23:59:5943.7+0.15+0.34%43.55
ADP23.01.2019 23:59:59134.42+1.21+0.91%133.21
ADS23.01.2019 23:59:59173.77+3.11+1.82%170.66
ADSK02:03:17135.5−1.94−1.41%137.44
AEE23.01.2019 23:59:5968.09+0.5+0.74%67.59
AES00:29:0515.87+0.25+1.60%15.62
AET19.12.2018 08:52:02207.7500%207.75
AFL23.01.2019 23:59:5647.64+0.24+0.51%47.4
AGN00:18:19160.79+3.06+1.94%157.73
AIG23.01.2019 23:59:5342.81−0.55−1.27%43.36
AIV23.01.2019 23:59:5747.39+0.31+0.66%47.08
AIZ23.01.2019 23:59:5895.53+0.5+0.53%95.03
AJG23.01.2019 23:59:5573.72+0.35+0.48%73.37
AKAM00:00:0064.35−0.16−0.25%64.51
AKZM23.01.2019 08:51:321 92400%1 924
ALB01:04:5274.4+0.46+0.62%73.94
Alcoa Inc23.01.2019 23:59:5028.28+0.48+1.73%27.8
ALEB0115.01.2018 07:47:599900%99
ALFA23.01.2019 19:55:5144.66−0.51−1.13%45.17
ALFA042123.01.2019 08:54:28161.500%161.5
ALFAperp022223.01.2019 08:54:558800%88
ALGN00:00:01217.22+0.99+0.46%216.23
Alibaba02:12:56152−0.03−0.02%152.03
ALK00:57:0065+1.29+2.02%63.71
ALL23.01.2019 23:59:4885.89+0.01+0.01%85.88
ALLE23.01.2019 23:59:5882.44+0.28+0.34%82.16
ALXN00:03:47117.2+2.9+2.54%114.3
AMAT02:20:2035.23+0.8+2.32%34.43
AMD02:15:0019.96+0.19+0.96%19.77
AME23.01.2019 23:59:5870.71−0.08−0.11%70.79
AMG23.01.2019 23:59:58106.5−0.06−0.06%106.56
AMGN00:42:30201.6+0.1+0.05%201.5
AMP23.01.2019 23:59:58118.83−0.45−0.38%119.28
AMT00:00:00165.74+1.06+0.64%164.68
AMTC11.05.2018 08:49:16100%1
AMZN02:19:261 640.9+7.28+0.45%1 633.62
AN23.01.2019 23:59:5836.43−0.6−1.62%37.03
ANDV03.10.2018 08:47:49157.100%157.1
ANSS00:11:08158.5−2.52−1.57%161.02
ANTM23.01.2019 23:59:58268.21+3.64+1.38%264.57
AON23.01.2019 23:59:58154.05+0.36+0.23%153.69
APA23.01.2019 23:59:5730.99−0.5−1.59%31.49
APC00:00:0045.87−1.2−2.55%47.07
APD23.01.2019 23:59:58156.11−1.65−1.05%157.76
APH23.01.2019 23:59:5783.46+2.41+2.97%81.05
Apple02:23:42153.92+0.02+0.01%153.9
APTV23.01.2019 23:59:5870.28−1.44−2.01%71.72
APY23.01.2019 23:59:5633.21−0.41−1.22%33.62
ARE00:00:00123.79−0.59−0.47%124.38
ARNC01:55:4618.01−0.04−0.22%18.05
AT&T02:21:5330.89+0.01+0.03%30.88
ATVI00:11:1046.05−1−2.13%47.05
AVB23.01.2019 23:59:58184.92+0.91+0.49%184.01
AVGO02:12:01259.5+2.07+0.80%257.43
AVP23.01.2019 23:59:501.93−0.03−1.53%1.96
AVY00:00:0095.48−1.03−1.07%96.51
AXP00:00:0099.7−0.1−0.10%99.8
AYI00:00:00115.57−0.65−0.56%116.22
AZO23.01.2019 23:59:58834.89+5.83+0.70%829.06
BAB23.01.2019 23:58:1029.4−0.01−0.03%29.41
Bank of America02:15:2528.88−0.03−0.10%28.91
BAST23.01.2019 08:51:326 00000%6 000
BAX23.01.2019 23:59:4369.64−0.04−0.06%69.68
BBBY23.01.2019 23:59:5714.46−0.27−1.83%14.73
BBT23.01.2019 23:59:5749.41+0.27+0.55%49.14
BBY01:45:1657.25−0.05−0.09%57.3
BCR09.02.2018 08:09:53332.4200%332.42
BDX23.01.2019 23:59:59239.07−0.13−0.05%239.2
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN23.01.2019 23:59:5831.06−0.26−0.83%31.32
BEST_dvpN/AN/AN/AN/AN/A
BF B23.01.2019 23:59:5346.66+0.83+1.81%45.83
BHF00:00:0135.58−0.03−0.08%35.61
BHGE00:00:0022.99−0.77−3.24%23.76
BHI11.07.2017 07:36:5456.3100%56.31
BIDU02:12:49163.18+0.04+0.02%163.14
BIIB00:00:01337.22−1.74−0.51%338.96
BK23.01.2019 23:59:5953.06+0.46+0.87%52.6
BKNG00:46:351 748+38.55+2.26%1 709.45
BLK23.01.2019 23:59:59408.44−5.15−1.25%413.59
BLL00:27:1751.3+0.57+1.12%50.73
BMY02:13:5450.02+0.1+0.20%49.92
BOEING02:19:10358.03−0.72−0.20%358.75
BRK B00:11:08201.1+0.37+0.18%200.73
BSX23.01.2019 23:59:5837.19−0.08−0.21%37.27
BTI23.01.2019 23:59:5432.37−0.05−0.15%32.42
BUD23.01.2019 23:59:5873.91+0.41+0.56%73.5
BWA23.01.2019 23:59:5039.18−0.84−2.10%40.02
BXP23.01.2019 23:59:58120.8−0.41−0.34%121.21
C00:06:5462.1+0.26+0.42%61.84
CA23.01.2019 08:52:1344.4400%44.44
CAG23.01.2019 23:59:5621.48+0.02+0.09%21.46
CAH23.01.2019 23:59:5848.87+0.22+0.45%48.65
Caterpillar02:11:02132.94+1.11+0.84%131.83
CB23.01.2019 23:59:58132.06+0.9+0.69%131.16
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE17.12.2018 08:53:49107.3500%107.35
CBPO00:00:0079.35−1.07−1.33%80.42
CBRE23.01.2019 23:59:5343.25−0.74−1.68%43.99
CBS23.01.2019 23:59:5548.45−0.03−0.06%48.48
CCI01:31:42108.57−1.7−1.54%110.27
CCL00:38:5554.64+0.38+0.70%54.26
CEA23.01.2019 23:52:4229.78+0.47+1.60%29.31
CELG01:05:4786.58+0.09+0.10%86.49
CERN00:02:1354.07+1.1+2.08%52.97
CF23.01.2019 23:59:5942.11+0.25+0.60%41.86
CFG23.01.2019 23:59:5334.95−0.2−0.57%35.15
CHA23.01.2019 23:59:5355.38+3.24+6.21%52.14
CHD00:00:0065.47−0.77−1.16%66.24
Chesapeake02:23:432.66−0.03−1.12%2.69
Chevron23.01.2019 23:59:57111.39−0.95−0.85%112.34
CHL23.01.2019 23:59:5651.87+0.88+1.73%50.99
CHRW00:00:0086.98+0.04+0.05%86.94
CHTR00:00:01284.53−0.29−0.10%284.82
CI00:59:16196.95+0.07+0.04%196.88
CINF00:00:0179.66+0.16+0.20%79.5
Cisco02:13:4145.6+0.13+0.29%45.47
CL23.01.2019 23:59:5962.35+0.6+0.97%61.75
CLF02:10:268.7200%8.72
CLX23.01.2019 23:59:58151.7+0.54+0.36%151.16
CMA23.01.2019 23:59:5881.14+0.95+1.18%80.19
CMCSA02:08:3236.83−0.05−0.14%36.88
CME00:00:01187.82+1.42+0.76%186.4
CMG00:19:07522.11+2.03+0.39%520.08
CMI23.01.2019 23:59:58143.45−2.7−1.85%146.15
CMS23.01.2019 23:59:5051.43+0.47+0.92%50.96
CNC00:00:00125.56+0.02+0.02%125.54
CNP23.01.2019 23:59:5629.86+0.26+0.88%29.6
COF01:55:1378.2−0.01−0.01%78.21
COG23.01.2019 23:59:5424.96−0.25−0.99%25.21
COH02.11.2017 07:39:1640.9500%40.95
COL19.12.2018 08:51:31142.400%142.4
COO23.01.2019 23:59:58268.86+1.29+0.48%267.57
COP23.01.2019 23:59:5865.87+0.13+0.20%65.74
COST00:00:01212.09−0.38−0.18%212.47
COTY23.01.2019 23:59:517.34+0.1+1.38%7.24
CPB23.01.2019 23:59:5935.38−0.02−0.06%35.4
CPRI23.01.2019 23:59:5940.81−0.44−1.07%41.25
CQQQ23.01.2019 23:59:4942.11+0.2+0.48%41.91
CRM01:47:19149.55−0.14−0.09%149.69
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS00:00:01182.14−0.63−0.34%182.77
CTL00:11:0815.21−0.19−1.23%15.4
CTSH00:01:0567.07+0.27+0.40%66.8
CTXS02:14:47102.51−5.69−5.26%108.2
CVS01:59:3766.14−0.01−0.02%66.15
CWB23.01.2019 23:59:5948.8200%48.82
CXO23.01.2019 23:59:57115.25−2.9−2.45%118.15
D00:11:2469.48+0.88+1.28%68.6
DBO23.01.2019 23:51:409.65−0.07−0.72%9.72
DE00:05:35156.94−1.87−1.18%158.81
Delta Air Lines01:13:3647.4+0.1+0.21%47.3
DFS00:00:0066.15+0.04+0.06%66.11
DG00:54:04113.89+0.3+0.26%113.59
DGS23.01.2019 23:59:5344.52+0.64+1.46%43.88
DGX23.01.2019 23:59:5786.32+0.15+0.17%86.17
DHI01:30:1137.63+0.34+0.91%37.29
DHR23.01.2019 23:59:54106.13−0.26−0.24%106.39
DISCA00:00:0126.56−0.05−0.19%26.61
DISCK00:00:0124.79−0.1−0.40%24.89
DLPH01:02:1416.44+0.43+2.69%16.01
DLR23.01.2019 23:59:50103.98−1.1−1.05%105.08
DLTR23.01.2019 23:59:5894.44−1.31−1.37%95.75
DME022323.01.2019 08:54:579000%90
DNB23.01.2019 23:59:50144.61+0.12+0.08%144.49
DOV23.01.2019 23:59:3978.84−0.44−0.55%79.28
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI23.01.2019 23:59:54108.11−0.51−0.47%108.62
DTE23.01.2019 08:52:27111.8500%111.85
DUST01:53:1324.85+0.05+0.20%24.8
DVA23.01.2019 23:59:5156.96+0.12+0.21%56.84
DVN23.01.2019 23:59:5726.33−0.29−1.09%26.62
DWDP23.01.2019 23:59:5756.44+0.19+0.34%56.25
DXC23.01.2019 23:59:5962.02+0.23+0.37%61.79
E*TRADE00:00:0049.3−0.78−1.56%50.08
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA00:02:1389.12−2.2−2.41%91.32
eBay01:50:3032.73+0.12+0.37%32.61
ECL23.01.2019 23:59:59152.96+0.05+0.03%152.91
ED01:24:2677.36+0.37+0.48%76.99
EEM01:15:1641.2400%41.24
EFA00:33:3861.39−0.01−0.02%61.4
EFX23.01.2019 23:59:56104.02+0.37+0.36%103.65
EIX01:39:2154.95+0.01+0.02%54.94
EL23.01.2019 23:59:58126.92+1.14+0.91%125.78
EMN23.01.2019 23:59:5877.65−1.28−1.62%78.93
EMR23.01.2019 23:59:5462.4−0.61−0.97%63.01
ENDP23.01.2019 23:59:579.46+0.17+1.83%9.29
EOG23.01.2019 23:59:5896.57−0.27−0.28%96.84
EQIX00:11:08364.9−6.2−1.67%371.1
EQT23.01.2019 23:59:5919.01−0.98−4.90%19.99
ES23.01.2019 23:59:5868.29+0.77+1.14%67.52
ESRX23.01.2019 08:52:2988.2500%88.25
ESS00:00:00261.79+0.63+0.24%261.16
ET23.01.2019 23:59:5114.01−0.07−0.50%14.08
ETN23.01.2019 23:59:5870.17−0.25−0.36%70.42
ETP23.01.2019 08:54:1521.800%21.8
ETR23.01.2019 08:52:2984.3300%84.33
ETRN23.01.2019 23:59:4520.9+0.24+1.16%20.66
EUFN00:00:0118.09+0.18+1.01%17.91
EUO00:22:1824.67+0.01+0.04%24.66
EVHC13.11.2018 08:48:054600%46
EVRZ032323.01.2019 08:54:5698.2500%98.25
EW23.01.2019 23:59:51167.65−0.65−0.39%168.3
EWZ00:43:4343.2800%43.28
Exelon23.01.2019 23:59:5746.87+0.61+1.32%46.26
EXPD00:00:0168.46+0.06+0.09%68.4
EXPE00:03:45117+1.31+1.13%115.69
EXR23.01.2019 23:59:5992.13−0.22−0.24%92.35
Exxon Mobil23.01.2019 23:59:5871.28−0.61−0.85%71.89
Facebook02:04:13144.58+0.28+0.19%144.3
FAST23.01.2019 23:59:5858.9−0.25−0.42%59.15
FAZ23.01.2019 23:59:4610.88−0.01−0.09%10.89
FBHS23.01.2019 23:59:4941.16−0.6−1.44%41.76
FCX00:11:0912.24−0.14−1.13%12.38
FDX00:48:47173.59−0.09−0.05%173.68
FE23.01.2019 08:52:3037.3700%37.37
FEES22.01.2019 08:51:170.170900%0.1709
Ferrari23.01.2019 23:59:42110.2−1.43−1.28%111.63
FFIV02:13:24156.5−3.23−2.02%159.73
First Solar00:00:0146.54+0.32+0.69%46.22
FIS00:00:00105.89+0.54+0.51%105.35
FISV00:00:0180.59+2.28+2.91%78.31
FITB00:59:1127.59+0.02+0.07%27.57
FL23.01.2019 23:59:5956.69−0.36−0.63%57.05
FLIR00:00:0144.7−0.03−0.07%44.73
FLOT23.01.2019 23:59:5950.68+0.02+0.04%50.66
FLR23.01.2019 23:59:4936.49−0.51−1.38%37
FLS23.01.2019 23:59:5841.42−0.43−1.03%41.85
FMC23.01.2019 23:59:5678.1−1.45−1.82%79.55
Ford02:04:058.4−0.1−1.18%8.5
FOX23.01.2019 08:53:0048.41+0.03+0.06%48.38
FOXA23.01.2019 08:53:0048.7+0.01+0.02%48.69
FTI23.01.2019 23:59:5622.59−0.44−1.91%23.03
FTR00:22:052.22−0.18−7.50%2.4
FTV23.01.2019 23:59:5771.15−0.52−0.73%71.67
FXI01:22:4840.95+0.01+0.02%40.94
FXU23.01.2019 23:59:5727.22+0.28+1.04%26.94
GAZP032223.01.2019 08:54:57105.7500%105.75
GAZP041923.01.2019 08:54:27103.0800%103.08
GAZP083723.01.2019 08:54:1310000%100
GAZP112423.01.2019 08:54:5588.0600%88.06
GD23.01.2019 23:59:58168.78+1.6+0.96%167.18
GDWS23.01.2019 16:16:5882.5+0.2+0.24%82.3
GDX00:06:0320.49+0.04+0.20%20.45
General Electric 01:48:318.7200%8.72
GGP01.10.2018 08:48:1921.400%21.4
GILEAD00:02:1368.2−0.37−0.54%68.57
GIS00:09:2444.09+0.85+1.97%43.24
GLD00:45:06121.21−0.2−0.16%121.41
GLW23.01.2019 23:59:5729.31−0.09−0.31%29.4
GM02:00:3137.88+0.21+0.56%37.67
GMKN23.01.2019 08:51:1710 82300%10 823
GMKN102223.01.2019 08:54:2810600%106
GOOGL02:00:071 084.8−0.15−0.01%1 084.95
Google (C) 01:59:021 075.2+3.57+0.33%1 071.63
GPB111923.01.2019 08:54:2710200%102
GPC00:00:0096.83+0.05+0.05%96.78
GPN23.01.2019 23:59:59111.3−1.39−1.23%112.69
GPS23.01.2019 23:59:5925.39+0.45+1.80%24.94
GRMN00:00:0167.64+0.24+0.36%67.4
GS02:14:46196.7−0.23−0.12%196.93
GSH23.01.2019 23:22:5020.35+0.15+0.74%20.2
GT01:35:4220.11+0.02+0.10%20.09
GTX23.01.2019 23:59:5115.25+0.01+0.07%15.24
GWW23.01.2019 23:59:51297.11−3.45−1.15%300.56
HAL23.01.2019 23:59:5831.05−0.22−0.70%31.27
HAS00:00:0188.2−0.87−0.98%89.07
HBAN23.01.2019 23:59:5813.56+0.04+0.30%13.52
HBI23.01.2019 23:59:0314.8+0.21+1.44%14.59
HCA23.01.2019 23:59:58133.79+0.83+0.62%132.96
HCN28.02.2018 07:55:2752.2400%52.24
HCP23.01.2019 23:59:5929.88−0.03−0.10%29.91
HD23.01.2019 23:59:59176.89−0.23−0.13%177.12
HES23.01.2019 23:59:5851.07−0.79−1.52%51.86
HIG23.01.2019 23:59:5646.5+0.28+0.61%46.22
HLT23.01.2019 23:59:5770.72−0.27−0.38%70.99
HNP23.01.2019 23:50:4525.86+0.44+1.73%25.42
HOG23.01.2019 23:59:5836.06−0.28−0.77%36.34
HOLX00:00:0144.4+0.2+0.45%44.2
HON01:39:09140.79+0.04+0.03%140.75
HP23.01.2019 23:59:5350.69−1.31−2.52%52
HPE00:10:1814.54+0.06+0.41%14.48
HPQ01:38:2921.57+0.12+0.56%21.45
HRB00:00:0025.37+0.31+1.24%25.06
HRL23.01.2019 23:59:5942.72−0.14−0.33%42.86
HRS23.01.2019 23:59:59142.11+2.89+2.08%139.22
HSIC00:51:5875.7−1.2−1.56%76.9
HST23.01.2019 23:59:3017.05−0.22−1.27%17.27
HSY23.01.2019 23:59:57108.56+0.26+0.24%108.3
HTHT00:00:0030.56−0.58−1.86%31.14
HUM23.01.2019 23:59:57299.21+0.3+0.10%298.91
HYDR23.01.2019 08:51:170.672400%0.6724
HYG00:56:1884.08−0.02−0.02%84.1
IAU23.01.2019 23:59:5812.29−0.01−0.08%12.3
IBM02:11:08132.8−0.03−0.02%132.83
IBN00:01:5910.31−0.01−0.10%10.32
ICE23.01.2019 23:59:5876.07+0.19+0.25%75.88
IDXX23.01.2019 23:59:59201.64+0.21+0.10%201.43
IEO23.01.2019 23:59:4856.76−0.61−1.06%57.37
IFF23.01.2019 23:59:58137.34−0.73−0.53%138.07
IGF00:00:0141.59+0.31+0.75%41.28
IGV00:00:00185.8900%185.89
IHF23.01.2019 23:59:38176.23+1.6+0.92%174.63
IHI23.01.2019 23:59:49209.89+0.03+0.01%209.86
ILMN02:13:56303.28+1.11+0.37%302.17
INCY01:55:2875.5+0.32+0.43%75.18
INFO00:00:0151.24−0.26−0.50%51.5
Intel02:06:0048.6+0.31+0.64%48.29
INTU00:00:00212.24−0.13−0.06%212.37
IP23.01.2019 23:59:5845.84+0.1+0.22%45.74
IPG23.01.2019 23:59:5521.91+0.27+1.25%21.64
IR23.01.2019 23:59:5993.44+0.44+0.47%93
IRAO15.01.2019 08:45:184.15700%4.157
IRM23.01.2019 23:59:5835.69+0.12+0.34%35.57
ISRG02:04:36532.06+2.06+0.39%530
IT23.01.2019 23:59:59130+0.11+0.08%129.89
ITA23.01.2019 23:59:58185.22+2.32+1.27%182.9
ITB23.01.2019 23:59:5832.16+0.2+0.63%31.96
ITGS0123.01.2019 08:54:169900%99
ITW23.01.2019 23:59:53131.11−1.04−0.79%132.15
IVV02:24:06264.71−0.13−0.05%264.84
IVW00:00:00158.08+0.25+0.16%157.83
IVZ23.01.2019 23:59:4018.62−0.09−0.48%18.71
IWM02:23:24144.47−0.09−0.06%144.56
IWY23.01.2019 23:59:5675.17+0.1+0.13%75.07
IXJ23.01.2019 23:59:3058.77+0.16+0.27%58.61
IYH23.01.2019 23:59:59188.28+0.14+0.07%188.14
IYR00:01:3279.41−0.01−0.01%79.42
J&J00:42:11128.53−0.29−0.23%128.82
JBHT00:00:01101.89−1.92−1.85%103.81
JCI23.01.2019 23:59:5832.04−0.5−1.54%32.54
JD02:23:3522.05+0.09+0.41%21.96
JEC23.01.2019 23:59:5861.71−0.04−0.06%61.75
JEF23.01.2019 23:59:5419.84−0.17−0.85%20.01
JKE23.01.2019 23:59:49167.61−0.07−0.04%167.68
JNPR23.01.2019 23:59:5827.98+0.16+0.58%27.82
JNUG01:54:458.5500%8.55
JOBS00:00:0166.4+0.07+0.11%66.33
JPM00:08:28102.68−0.24−0.23%102.92
JWN23.01.2019 23:59:5846.62−0.42−0.89%47.04
K23.01.2019 23:59:5859.13+0.44+0.75%58.69
KDP23.01.2019 23:59:5426.52−0.04−0.15%26.56
KEP23.01.2019 23:59:4814.7+0.32+2.23%14.38
KEY00:11:0816.86−0.05−0.30%16.91
KHC00:52:5947.1+0.03+0.06%47.07
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM00:00:0016.27−0.19−1.15%16.46
KLAC01:30:5794.19+0.94+1.01%93.25
KMB00:00:00112.15−3.15−2.73%115.3
KMI00:31:0317.46+0.22+1.28%17.24
KMLC0105.09.2018 08:47:169800%98
KMLC0223.01.2019 08:54:51102.3700%102.37
KMX23.01.2019 23:59:5858.98−0.47−0.79%59.45
KO02:13:3648.46+0.2+0.41%48.26
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR00:07:4029.3−0.03−0.10%29.33
KSU23.01.2019 23:59:57107.21−1.24−1.14%108.45
KTF23.01.2019 08:51:3210.0600%10.06
L23.01.2019 23:59:5747.25+0.31+0.66%46.94
LB00:31:1127.24+0.08+0.29%27.16
LEG00:03:2138.84−0.26−0.66%39.1
LEN23.01.2019 23:59:3243.66+0.14+0.32%43.52
LFC23.01.2019 23:59:1212.06+0.24+2.03%11.82
LH23.01.2019 23:59:50136+0.35+0.26%135.65
LIN23.01.2019 23:59:57158.89−1.95−1.21%160.84
LKQ00:12:5225.83−0.07−0.27%25.9
LLL23.01.2019 23:59:58182.6+3.91+2.19%178.69
LLY01:09:07118.98+0.21+0.18%118.77
LM23.01.2019 23:59:5428.74−0.19−0.66%28.93
LMT02:06:07283.99+0.42+0.15%283.57
LNT23.01.2019 23:59:5943.64+0.47+1.09%43.17
LOW23.01.2019 23:59:5791.83+0.29+0.32%91.54
LPL23.01.2019 23:59:508.75+0.08+0.92%8.67
LQD00:00:00114.65+0.28+0.24%114.37
LRCX02:24:50145.21+5.29+3.78%139.92
LUK29.05.2018 08:50:0623.4700%23.47
LUV02:14:2951.4+0.4+0.78%51
LVLT02.11.2017 07:39:1755.1700%55.17
LYB00:00:0084.44−1.34−1.56%85.78
M02:10:4924.67−0.03−0.12%24.7
MA01:26:55198.35+0.06+0.03%198.29
MAA23.01.2019 23:59:5799.61−0.27−0.27%99.88
MAC23.01.2019 23:59:4944.82−0.42−0.93%45.24
MAGN15.01.2019 08:45:1846.3300%46.33
MAR00:00:01108.09+0.82+0.76%107.27
MAS23.01.2019 23:59:5830.94−0.06−0.19%31
MAT01:07:2911.82−0.01−0.08%11.83
MBT23.01.2019 23:59:328.45+0.35+4.32%8.1
Mc'DONALDS00:05:45186.25+1.72+0.93%184.53
MCHP00:21:5174.88−0.34−0.45%75.22
MCK00:13:37126.5+0.63+0.50%125.87
MCO00:00:00154.81−0.65−0.42%155.46
MDLZ00:46:2543.52+0.02+0.05%43.5
MDT23.01.2019 23:59:5887.17+0.17+0.20%87
MetLife23.01.2019 23:59:5844.47−0.4−0.89%44.87
MFGP23.01.2019 23:58:4319.42+0.29+1.52%19.13
MGNT15.01.2019 08:45:184 25200%4 252
MHK00:00:00124.7−1.93−1.52%126.63
Micron02:17:2234.3+0.06+0.18%34.24
Microsoft02:20:21106.56−0.14−0.13%106.7
MJN19.06.2017 10:00:2489.9900%89.99
MKC23.01.2019 23:59:57139.02+0.25+0.18%138.77
MLCO00:11:2220.77−0.18−0.86%20.95
MLM23.01.2019 23:59:58174.88−5.37−2.98%180.25
MMC23.01.2019 23:59:5983.3+0.12+0.14%83.18
MMM01:17:17192.68+0.33+0.17%192.35
MNK23.01.2019 23:59:4220.18+0.19+0.95%19.99
MNST00:00:0155.18−0.35−0.63%55.53
MO00:25:2644.77−0.22−0.49%44.99
MOMO23.01.2019 23:59:5828.39−0.57−1.97%28.96
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley00:00:2442.15−0.24−0.57%42.39
MOS23.01.2019 23:59:3831.16+0.2+0.65%30.96
MPC23.01.2019 23:59:4964.85+0.05+0.08%64.8
MPEL07.04.2017 07:40:5718.9700%18.97
MRK00:56:5275.44+0.03+0.04%75.41
MRO00:01:5115.58−0.09−0.57%15.67
MSI00:00:01114.43−0.05−0.04%114.48
MTB23.01.2019 23:59:58167.57+0.97+0.58%166.6
MTD23.01.2019 23:59:56604.95+11.39+1.92%593.56
MTS062023.01.2019 14:12:32106.200%106.2
MTSS15.01.2019 08:45:18263.700%263.7
MUR23.01.2019 23:59:5126.82−0.44−1.61%27.26
MYL00:00:1928.07−0.83−2.87%28.9
NAVI00:00:0311.07+0.2+1.84%10.87
NBL00:00:0021.57−0.88−3.92%22.45
NDAQ23.01.2019 23:59:5884.73+1.34+1.61%83.39
NEE00:34:59180+0.55+0.31%179.45
Netflix02:18:47321.67−0.28−0.09%321.95
NEWMONT MINING 23.01.2019 23:59:5932.19+0.07+0.22%32.12
NFX00:00:0017.86−0.02−0.11%17.88
NKE00:44:4080.59+0.09+0.11%80.5
NLMK15.01.2019 08:45:18163.5400%163.54
NLSN01:50:5325.75+0.26+1.02%25.49
NOC23.01.2019 23:59:58270.2+5.59+2.11%264.61
NOK01:02:226.08+0.04+0.66%6.04
NOV23.01.2019 23:59:5728.73−0.8−2.71%29.53
NRG Energy23.01.2019 23:59:5741.34+0.85+2.10%40.49
NSC23.01.2019 23:59:59164.2−1.14−0.69%165.34
NTAP00:15:5661.16−0.32−0.52%61.48
NTRS00:02:1390.29−0.24−0.27%90.53
NUE23.01.2019 23:59:5757.27−0.39−0.68%57.66
NUGT01:52:3315.81−0.07−0.44%15.88
NVDA02:22:50151.69+2.85+1.91%148.84
NVTK15.01.2019 08:45:18917.100%917.1
NVTK022123.01.2019 15:32:10104.8+0.5+0.48%104.3
NWL00:18:5720.39−0.11−0.54%20.5
NWS23.01.2019 23:59:5912.36−0.14−1.12%12.5
NWSA23.01.2019 23:59:5712.17−0.18−1.46%12.35
O00:49:1964.12−0.29−0.45%64.41
OI23.01.2019 23:58:5519.3400%19.34
OKE23.01.2019 23:59:5662.56−0.03−0.05%62.59
OMC23.01.2019 23:59:5775.27+0.84+1.13%74.43
OPTI11.05.2018 08:49:161 01500%1 015
ORCL00:10:3949.14+0.19+0.39%48.95
ORLY00:00:01347.9+2.37+0.69%345.53
OXY23.01.2019 23:59:5864.57−0.54−0.83%65.11
P & G02:08:0694.99+0.15+0.16%94.84
PANW00:00:00205.71+2.86+1.41%202.85
PayPal02:21:3990.55+0.1+0.11%90.45
PBCT00:40:3816.35−0.01−0.06%16.36
PBI00:00:006.92−0.09−1.28%7.01
PCAR23.01.2019 23:59:5761.62−0.45−0.72%62.07
PCG01:43:377.91−0.12−1.49%8.03
PCLN01.03.2018 08:09:471 90800%1 908
PCY23.01.2019 22:13:0527.08+0.15+0.56%26.93
PDCO00:00:0122.01−0.03−0.14%22.04
PEG23.01.2019 23:59:5953.33+0.6+1.14%52.73
PEP02:24:57110.73+0.01+0.01%110.72
PFG23.01.2019 23:59:5848.92−0.59−1.19%49.51
Pfizer02:04:4842.17+0.01+0.02%42.16
PGR01:24:4564.8−0.19−0.29%64.99
PH23.01.2019 23:59:59156.82−1.5−0.95%158.32
Philip Morris23.01.2019 23:59:5774.02+1.18+1.62%72.84
PHM23.01.2019 23:59:5726.71+0.39+1.48%26.32
PKI00:00:0084.91+0.36+0.43%84.55
PLD23.01.2019 23:59:5865.07+0.28+0.43%64.79
PLZL032223.01.2019 08:54:588700%87
PNC00:00:00124.39−0.18−0.14%124.57
PPG23.01.2019 23:59:53102.05−2.25−2.16%104.3
PPL01:53:0330.4−0.09−0.30%30.49
PRSP23.01.2019 23:59:3219.51+0.08+0.41%19.43
PRU01:49:4591.81+1.17+1.29%90.64
PSA23.01.2019 23:59:59201.83+0.33+0.16%201.5
PSCH00:00:01115.75+0.6+0.52%115.15
PSX00:00:0092.65−0.36−0.39%93.01
PTR23.01.2019 23:58:3361.88+0.04+0.06%61.84
PVH00:00:00104.19−0.87−0.83%105.06
PWR23.01.2019 23:59:5833.23−0.19−0.57%33.42
PX23.01.2019 08:53:08164.2500%164.25
PXD23.01.2019 23:59:56137.44−2.45−1.75%139.89
QAT00:00:0119.53+0.33+1.72%19.2
QQQ02:24:11162.28+0.26+0.16%162.02
QRVO01:53:5562.11+0.22+0.36%61.89
QUALCOMM02:19:0151.9+0.16+0.31%51.74
R23.01.2019 23:59:2353.74−1.07−1.95%54.81
RAI02.08.2017 10:00:0265.400%65.4
RCL23.01.2019 23:59:58108.35−0.25−0.23%108.6
RDY00:00:5137.63+0.15+0.40%37.48
RE23.01.2019 23:59:59217.6+2.91+1.36%214.69
REG00:00:0161.46−0.1−0.16%61.56
REGN00:00:00401.21−3.41−0.84%404.62
REZ23.01.2019 23:59:5765.8+0.12+0.18%65.68
REZI23.01.2019 23:59:2120.46−0.63−2.99%21.09
RF23.01.2019 23:59:5915.36−0.22−1.41%15.58
RHI23.01.2019 23:59:5859.4−0.36−0.60%59.76
RHT00:00:00176.24+0.83+0.47%175.41
RIG23.01.2019 23:59:508.19−0.04−0.49%8.23
RJF00:13:2580.08+0.38+0.48%79.7
RL00:00:00110.28+0.94+0.86%109.34
ROK00:21:24161.5−1.96−1.20%163.46
ROP23.01.2019 23:59:55276.34+1.54+0.56%274.8
ROST00:16:5591.6−0.03−0.03%91.63
RRC23.01.2019 23:59:5810.58−0.3−2.76%10.88
RSG23.01.2019 23:59:3576.26+0.09+0.12%76.17
RSHB102323.01.2019 08:54:13112.1500%112.15
RSTI15.01.2019 08:45:180.782200%0.7822
RSX00:00:0020.62+0.34+1.68%20.28
RTKM15.01.2019 08:45:1868.8700%68.87
RTN01:53:51165.2−0.02−0.01%165.22
RUS062823.01.2019 08:54:17160.7500%160.75
RUSL23.01.2019 23:59:5739.19+1.91+5.12%37.28
RUSS23.01.2019 23:59:4615.23−0.85−5.29%16.08
SBER23.01.2019 08:51:17208.6200%208.62
SBERP23.01.2019 08:51:17179.8600%179.86
SCG23.01.2019 08:53:0948.7300%48.73
SCHW23.01.2019 23:59:5647.33−0.14−0.29%47.47
SEE23.01.2019 23:59:5337.17−0.9−2.36%38.07
SHI23.01.2019 23:59:1246.46+0.89+1.95%45.57
SHPG23.01.2019 08:54:17173.9800%173.98
SHV00:00:01110.47−0.01−0.01%110.48
SHW23.01.2019 23:59:58393.43−0.53−0.13%393.96
SIG23.01.2019 23:59:4424.4+0.47+1.96%23.93
SJM23.01.2019 23:59:58104.19−0.78−0.74%104.97
SKM00:00:0026.63+0.57+2.19%26.06
SLB00:01:4443.31−0.63−1.43%43.94
SLG23.01.2019 23:59:5588.06−0.28−0.32%88.34
SLV00:09:1114.41+0.02+0.14%14.39
SMI23.01.2019 23:59:324.41+0.05+1.15%4.36
SNA23.01.2019 23:59:59163.16+0.48+0.30%162.68
SNGS23.01.2019 08:51:1728.48500%28.485
SNGSP23.01.2019 08:51:1733.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS00:00:0089.98+0.17+0.19%89.81
SO23.01.2019 23:59:5547.57+0.46+0.98%47.11
SOHU00:24:4018.5900%18.59
SPB23.01.2019 10:34:14540−15−2.70%555
SPG00:00:00174.14+0.88+0.51%173.26
SPGI23.01.2019 23:59:59187.63+0.27+0.14%187.36
SPLK00:00:01119.44+0.58+0.49%118.86
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL02:23:2437.87−0.07−0.18%37.94
SPXS02:24:0126.21+0.03+0.11%26.18
SPY02:24:06263.15+0.32+0.12%262.83
SQ01:44:4069.2+1.35+1.99%67.85
SQQQ02:23:2414.04−0.07−0.50%14.11
SRCL00:00:0142.78+0.75+1.78%42.03
SRE00:00:00112.91+0.56+0.50%112.35
Starbucks02:23:4466.39−0.04−0.06%66.43
STT23.01.2019 23:59:5770.83+0.24+0.34%70.59
STX01:12:3438.92+0.43+1.12%38.49
STZ01:42:10165.95+0.36+0.22%165.59
SWK00:00:04118.5+2.83+2.45%115.67
SWKS00:00:0168.27−0.63−0.91%68.9
SWN23.01.2019 23:59:584.21−0.05−1.17%4.26
SYF00:04:2929.4+2.85+10.73%26.55
SYK23.01.2019 23:59:58165.78−0.09−0.05%165.87
SYMC00:00:0119.78−0.02−0.10%19.8
SYY23.01.2019 23:59:5162.9+0.23+0.37%62.67
TAK01:40:4819.95−0.01−0.05%19.96
TAP00:09:4664.45+0.32+0.50%64.13
TBF00:43:3022.6500%22.65
TCS23.01.2019 19:26:0118.04+0.37+2.09%17.67
TDC00:00:0043.6+0.24+0.55%43.36
TDEU0123.01.2019 08:54:5110000%100
TDG23.01.2019 23:59:58347.58+4.11+1.20%343.47
TEL00:09:4276−3.43−4.32%79.43
TEST_AAPL23.01.2019 08:51:3214500%145
TGNA23.01.2019 23:59:5911.64+0.19+1.66%11.45
TGT00:03:2970.45+0.14+0.20%70.31
Tiffany23.01.2019 23:59:5887.34−0.25−0.29%87.59
TJX23.01.2019 23:59:5448.64−0.14−0.29%48.78
TLT00:48:30120.35+0.03+0.02%120.32
TMK23.01.2019 23:59:5881.68+0.61+0.75%81.07
TMO23.01.2019 23:59:58241.49+0.78+0.32%240.71
TOT23.01.2019 23:59:5553.02−0.43−0.80%53.45
TPR23.01.2019 23:59:5736.51+0.17+0.47%36.34
TQQQ02:23:2442.51+0.17+0.40%42.34
TRIP00:00:0155.58+0.25+0.45%55.33
TRNFP23.01.2019 08:51:17162 60000%162 600
TROW00:00:0093.62−0.85−0.90%94.47
TRV00:00:00123.04+0.67+0.55%122.37
TSCO00:00:0189.02−0.33−0.37%89.35
TSLA02:23:24287.43−11.38−3.81%298.81
TSN23.01.2019 23:59:4660.5+0.46+0.77%60.04
TSO28.08.2017 07:38:3998.3400%98.34
TSS23.01.2019 23:59:4987.42+0.47+0.54%86.95
TTM00:26:4312.59+0.1+0.80%12.49
TTT00:43:4126.2900%26.29
TWTR02:11:5230.99+0.01+0.03%30.98
TWX02.07.2018 08:50:14100.4500%100.45
TXN02:19:4796.82+0.17+0.18%96.65
TXT01:25:0449.65+0.48+0.98%49.17
UA23.01.2019 23:59:4918.4−0.19−1.02%18.59
UAA23.01.2019 23:59:5820.29−0.2−0.98%20.49
UAL00:02:1682.9−0.47−0.56%83.37
UBT00:44:2675.0600%75.06
UDR23.01.2019 23:59:5941.96+0.09+0.21%41.87
UHS23.01.2019 23:59:59130.44−0.18−0.14%130.62
ULTA00:00:01288.2−0.71−0.25%288.91
UNH23.01.2019 23:59:59266.97+1.23+0.46%265.74
UNM00:00:0033.95−0.04−0.12%33.99
UNP00:50:49154.33+0.14+0.09%154.19
UPS23.01.2019 23:59:59100.9−1.8−1.75%102.7
URBN00:00:0132.02+0.02+0.06%32
URI02:10:26122.1+3.94+3.33%118.16
URKA23.01.2019 08:51:17101.300%101.3
USB23.01.2019 23:59:5850.53+0.39+0.78%50.14
USO02:01:4611.02−0.02−0.18%11.04
UTX01:50:57116.9−0.14−0.12%117.04
UVXY02:22:5963.64−0.9−1.39%64.54
VALE00:27:5114.77+0.32+2.21%14.45
Valero Energy01:04:3680+0.21+0.26%79.79
VAR00:48:18129.5+2.78+2.19%126.72
VEON23.01.2019 23:59:592.57+0.02+0.78%2.55
Verizon00:00:0057.75+0.77+1.35%56.98
VFC00:02:1383.22+1.43+1.75%81.79
VFH23.01.2019 23:59:4964.45+0.07+0.11%64.38
VHT00:00:00167.51−0.06−0.04%167.57
VIAB00:00:0229.16−0.09−0.31%29.25
VIPS02:11:197.1+0.01+0.14%7.09
Visa01:59:46137.01+0.01+0.01%137
VIXY01:59:3632.97+0.06+0.18%32.91
VMC23.01.2019 23:59:5999.48−2.34−2.30%101.82
VNO23.01.2019 23:59:5865.62−0.46−0.70%66.08
VOO02:24:01241.86−0.08−0.03%241.94
VOOG23.01.2019 23:59:55141.74+0.26+0.18%141.48
VPU23.01.2019 23:59:51120.19+1.26+1.06%118.93
VRSK00:02:13116.87+0.51+0.44%116.36
VRSN00:00:01163.09−0.01−0.01%163.1
VRTX02:01:58187.01−2.86−1.51%189.87
VTB102023.01.2019 17:55:25103.2−0.3−0.29%103.5
VTBperp23.01.2019 08:54:149900%99
VTBR23.01.2019 08:51:170.0478100%0.04781
VTR23.01.2019 23:59:5961.91+0.19+0.31%61.72
Wal-Mart00:56:2998.65+1.17+1.20%97.48
Walt Disney23.01.2019 08:51:23110.47−0.15−0.14%110.62
WAT00:18:36229.28+25.61+12.57%203.67
WB02:19:3052.27+0.08+0.15%52.19
WBA00:00:0071.71+0.13+0.18%71.58
WBMD11.12.2017 07:48:4666.4800%66.48
WDC02:16:4438.29+0.73+1.94%37.56
WEC23.01.2019 23:59:5971.8+0.79+1.11%71.01
WELL23.01.2019 23:59:5174.17+0.72+0.98%73.45
WFC00:00:0050.13+0.26+0.52%49.87
WFM06.10.2017 08:02:0842.0500%42.05
WH23.01.2019 23:59:5448.57−0.07−0.14%48.64
WHR00:04:22119.83−6.45−5.11%126.28
WLTW00:00:00158.18−0.57−0.36%158.75
WM23.01.2019 23:59:5794.91+0.03+0.03%94.88
WMB23.01.2019 23:59:3425.82−0.34−1.30%26.16
WRK00:16:4941.5+0.2+0.48%41.3
WU23.01.2019 23:59:5818.08−0.02−0.11%18.1
WY00:06:3024.31−0.24−0.98%24.55
WYN02.06.2018 09:43:18112.6400%112.64
WYND23.01.2019 23:59:5539.78+0.02+0.05%39.76
WYNN01:49:49112.19−0.86−0.76%113.05
XAR23.01.2019 23:59:5984.23+0.87+1.04%83.36
XEC00:00:0072.41−1.03−1.40%73.44
XEL00:13:0151.06+0.36+0.71%50.7
XL15.10.2018 08:47:4157.5900%57.59
XLB00:00:0152.45−0.31−0.59%52.76
XLE00:13:3761.77−0.65−1.04%62.42
XLF00:16:0825.73+0.02+0.08%25.71
XLI00:04:4068.78+0.06+0.09%68.72
XLK00:05:1164.47+0.23+0.36%64.24
XLNX02:24:1097.9+7.45+8.24%90.45
XLP00:00:0452.57+0.57+1.10%52
XLRE23.01.2019 23:59:5632.64+0.03+0.09%32.61
XLU01:10:0953.800%53.8
XLV01:04:1689.65+0.1+0.11%89.55
XOP02:18:0229.7−0.1−0.34%29.8
XRAY00:00:0041.02+0.24+0.59%40.78
XRX23.01.2019 23:59:5523.57+0.19+0.81%23.38
XS019175472923.01.2019 08:54:56120.2500%120.25
XS030427459923.01.2019 10:00:21107.15−0.1−0.09%107.25
XS097532087923.01.2019 08:54:599900%99
XS169397104323.01.2019 08:55:009500%95
XYL23.01.2019 23:59:3668.38−0.85−1.23%69.23
Yahoo20.06.2017 07:51:2852.800%52.8
YCS23.01.2019 20:02:3374.1+0.35+0.47%73.75
YUM23.01.2019 23:59:5992.76+0.7+0.76%92.06
YY02:18:3270+0.26+0.37%69.74
ZBH23.01.2019 23:59:58104.78+0.85+0.82%103.93
ZION00:38:5048.1100%48.11
ZNH23.01.2019 23:59:4033.54+0.13+0.39%33.41
ZTS23.01.2019 23:59:5883.68−0.4−0.48%84.08
ТикерВремяЦенаПред закр