Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A14:59:1280.19+0.84+1.06%79.35
AABA15:07:0172.66−0.08−0.11%72.74
AAL15:12:4430.54+0.23+0.76%30.31
AAN08:54:2050.7100%50.71
AAP15:07:01168.3+0.57+0.34%167.73
ABBN01.11.2018 08:47:4820000%200
AbbVie14:30:0580+0.25+0.31%79.75
ABG08:54:2067.9700%67.97
ABT13:50:4078.63+0.4+0.51%78.23
ACH15:14:179.68+0.17+1.79%9.51
ACIA08:54:2055.1100%55.11
ACN15:14:25166.2+1.14+0.69%165.06
ADBE15:13:08264.38+2.1+0.80%262.28
ADI15:15:53106.38+1.11+1.05%105.27
ADM14:24:5742.75+0.39+0.92%42.36
ADP15:03:10154.18+0.18+0.12%154
ADS08:51:53164.0900%164.09
ADSK15:00:56155.65+0.65+0.42%155
AEE15:05:1374.65+0.36+0.48%74.29
AEIS08:54:2048.5500%48.55
AES14:56:0418.38+0.14+0.77%18.24
AET19.12.2018 08:52:02207.7500%207.75
AFL14:35:5849.98+0.45+0.91%49.53
AGCO08:53:5768.3200%68.32
AGN08:51:19146.3700%146.37
AIG15:02:3642.56+0.1+0.24%42.46
AIR08:54:2032.3600%32.36
AIV08:54:4250.0200%50.02
AIZ10:01:0494.59+0.01+0.01%94.58
AJG08:53:0378.6100%78.61
AKAM14:46:3269.16+0.04+0.06%69.12
AKZM08:51:281 92400%1 924
ALB14:58:3881.85+0.27+0.33%81.58
Alcoa Inc15:14:4228.29+0.27+0.96%28.02
ALEB0115.01.2018 07:47:599900%99
ALFA08:53:5449.6400%49.64
ALFA042108:53:27161.500%161.5
ALFAperp08:53:4587.5500%87.55
ALFAperp022208:53:4596.0500%96.05
ALGN14:36:54273.01+1.01+0.37%272
Alibaba15:15:02179.8+1.05+0.59%178.75
ALK15:12:4454.16+0.56+1.04%53.6
ALL15:03:2294.27+0.26+0.28%94.01
ALLE13:53:5087.76+0.31+0.35%87.45
ALSN08:53:5745.2700%45.27
ALV14:38:4973.93−0.23−0.31%74.16
ALXN15:03:22132.91+0.61+0.46%132.3
AMAT15:08:1639.64+0.23+0.58%39.41
AMCX08:53:5755.9700%55.97
AMD15:16:5926.48+0.48+1.85%26
AME15:07:0179.73+0.1+0.13%79.63
AMED08:53:57123.8800%123.88
AMG12:08:53100.08+0.92+0.93%99.16
AMGN15:15:02187.21+0.53+0.28%186.68
AMP15:03:16124.06+0.29+0.23%123.77
AMT14:25:55197.89+1.91+0.97%195.98
AMTC11.05.2018 08:49:16100%1
AMWD08:54:2078.5200%78.52
AMZN15:17:031 792.15+15.35+0.86%1 776.8
AN14:24:4134.24+0.24+0.71%34
ANDV03.10.2018 08:47:49157.100%157.1
ANET15:03:48305.34+4.12+1.37%301.22
ANSS08:53:04177.4400%177.44
ANTM08:52:28297.7700%297.77
AON13:55:07167.6+0.97+0.58%166.63
AOS15:07:0251.53−0.15−0.29%51.68
APA14:45:0535.25+0.32+0.92%34.93
APC13:55:0043.7+0.12+0.28%43.58
APD14:25:14187.11+1.18+0.63%185.93
APH08:51:5594.1800%94.18
Apple15:17:06191.37+2.21+1.17%189.16
APTV15:07:0178.05+0.05+0.06%78
APY15:07:3840.82+0.21+0.52%40.61
ARE15:00:02142.68+1+0.71%141.68
ARNC14:34:5218.85+0.25+1.34%18.6
ASGN08:54:2061.3900%61.39
ASH08:53:5876.7800%76.78
AT&T15:08:4030.91+0.09+0.29%30.82
ATHN15.03.2019 08:57:04134.900%134.9
ATRI08:54:20869.2600%869.26
ATVI15:15:2747.35+0.25+0.53%47.1
AVAV08:53:587000%70
AVB15:03:22199.91+0.72+0.36%199.19
AVGO15:14:58294.99+2.81+0.96%292.18
AVP15:16:303.1300%3.13
AVY15:03:22109.61+0.23+0.21%109.38
AWI08:54:2174.9800%74.98
AWR08:54:2171.5100%71.51
AXP15:03:22109.41+0.34+0.31%109.07
AYI15:03:16118.89+0.42+0.35%118.47
AZO15:07:01998.19+2.88+0.29%995.31
BAB08:53:4330.3300%30.33
BAH08:53:5856.5200%56.52
Bank of America15:16:1327.12+0.24+0.89%26.88
BAST08:51:286 00000%6 000
BAX13:49:3578+0.37+0.48%77.63
BBBY15:16:5017.3+3.32+23.75%13.98
BBSI08:54:2176.0200%76.02
BBT15:00:2945.46+0.17+0.38%45.29
BBY15:10:1771.26−0.07−0.10%71.33
BC08:53:5849.7400%49.74
BCO08:54:2174.8600%74.86
BCR09.02.2018 08:09:53332.4200%332.42
BDC08:54:2153.7600%53.76
BDX15:03:22242.87+1.58+0.65%241.29
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN11:58:1232.03+0.12+0.38%31.91
BERY08:54:2153.8700%53.87
BEST_dvpN/AN/AN/AN/AN/A
BF B11:59:4352.77+0.47+0.90%52.3
BHF08:53:0434.9200%34.92
BHGE13:57:3627.76+0.33+1.20%27.43
BHI11.07.2017 07:36:5456.3100%56.31
BIDU15:16:06167.87+0.94+0.56%166.93
BIG14:39:4236.4+0.5+1.39%35.9
BIIB15:11:51221.3+1.1+0.50%220.2
BIO08:53:58307.2600%307.26
BJRI08:54:2145.0600%45.06
BK15:02:3250.49+0.2+0.40%50.29
BKNG15:03:491 756.58−0.42−0.02%1 757
BLK12:37:21417.07+1.6+0.39%415.47
BLKB08:53:5876.2200%76.22
BLL15:03:1658.52−0.07−0.12%58.59
BMI08:54:2155.1700%55.17
BMY15:15:1647.91+0.42+0.88%47.49
BOEING15:17:00373.86+3.66+0.99%370.2
BR15:07:01100.48+0.13+0.13%100.35
BRK B15:12:50200.68+1.35+0.68%199.33
BSX14:59:5538+0.35+0.93%37.65
BTI15:14:2840.79+0.48+1.19%40.31
BUD15:14:0182.03+1.66+2.07%80.37
BWA08:51:5636.4100%36.41
BXP15:03:16131.59+0.49+0.37%131.1
C15:13:4461.04+0.77+1.28%60.27
CA23.01.2019 08:52:1344.4400%44.44
CAG14:52:1727.37−0.41−1.48%27.78
CAH15:00:0247.65+0.45+0.95%47.2
CALM08:54:2143.9900%43.99
CASY08:53:59124.7900%124.79
Caterpillar15:17:11132.43+1.1+0.84%131.33
CB14:24:41136.96+0.27+0.20%136.69
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM08:54:2238.3400%38.34
CBOE17.12.2018 08:53:49107.3500%107.35
CBPO15:07:0187.97+0.14+0.16%87.83
CBRE08:53:2548.2900%48.29
CBRL15:07:01161.77+0.66+0.41%161.11
CBS13:18:2046.16+0.63+1.38%45.53
CCI14:01:00125.71+0.51+0.41%125.2
CCL15:17:1255.7−0.99−1.75%56.69
CDNS14:43:5462.44+0.32+0.52%62.12
CE15:03:2297.17+0.44+0.45%96.73
CEA08:53:4032.1800%32.18
CELG15:00:0488.25+0.15+0.17%88.1
CERN15:03:2256.83+0.13+0.23%56.7
CF13:04:2839.94+0.35+0.88%39.59
CFG14:00:2031.73+0.12+0.38%31.61
CGNX12:16:4851.3+1.18+2.35%50.12
CHA11:02:1855.3−0.56−1.00%55.86
CHD14:57:3368.41+0.4+0.59%68.01
Chesapeake15:16:413.16+0.07+2.27%3.09
Chevron15:06:36123.94+0.98+0.80%122.96
CHL14:25:1351.61−0.24−0.46%51.85
CHRW08:51:3283.4300%83.43
CHTR15:02:52358.57+1.72+0.48%356.85
CI15:05:43164.24+0.45+0.27%163.79
CINF15:07:0184.85+0.19+0.22%84.66
Cisco15:13:5553.1+0.35+0.66%52.75
CL15:03:1066.54+0.26+0.39%66.28
CLF14:26:329.49+0.15+1.61%9.34
CLR08:53:5942.8300%42.83
CLX15:05:43158.44+0.29+0.18%158.15
CMA08:52:0371.7900%71.79
CMCSA15:04:5439.45+0.27+0.69%39.18
CME08:51:19164.4200%164.42
CMG15:07:00676.55−0.33−0.05%676.88
CMI15:09:33156.85+0.37+0.24%156.48
CMS15:02:3656.09+0.24+0.43%55.85
CNC14:34:2857−0.06−0.11%57.06
CNP14:00:0230.73−0.07−0.23%30.8
COF15:07:0179.61+0.23+0.29%79.38
COG15:14:0126.42+0.02+0.08%26.4
COH02.11.2017 07:39:1640.9500%40.95
COL19.12.2018 08:51:31142.400%142.4
COLM14:01:00103.17+0.28+0.27%102.89
COO15:07:00293.57+1.11+0.38%292.46
COP15:14:4567.42+0.35+0.52%67.07
COST14:45:12238.05+1.07+0.45%236.98
COTY14:56:0911.31+0.05+0.44%11.26
CPB15:04:3837.96−0.32−0.84%38.28
CPRI13:42:0143.3−0.54−1.23%43.84
CPRT08:54:2259.5300%59.53
CQQQ08:53:4347.6600%47.66
CR15:02:4282.25+0.34+0.42%81.91
CRI08:53:5995.8500%95.85
CRM15:16:14162.5+1.66+1.03%160.84
CRS08:54:2242.8500%42.85
CSL08:53:59121.4500%121.45
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS15:07:00197.1+0.07+0.04%197.03
CTL14:56:2112.07−0.01−0.08%12.08
CTSH15:07:0170.79+0.03+0.04%70.76
CTXS08:52:0599.1100%99.11
CVET08:54:1933.5700%33.57
CVGW08:54:2281.8400%81.84
CVS15:13:5355.39+0.49+0.89%54.9
CWB08:53:5351.9300%51.93
CXO11:04:59105.04−0.12−0.11%105.16
D08:53:5675.76−0.18−0.24%75.94
DBO08:53:5410.4300%10.43
DDS08:53:5973.1800%73.18
DE14:45:00157.36+0.01+0.01%157.35
DECK08:54:00143.100%143.1
Delta Air Lines13:12:0749.5+0.46+0.94%49.04
DFS13:18:5070.21+0.45+0.65%69.76
DG15:03:22119.17+0.43+0.36%118.74
DGS08:53:4346.8300%46.83
DGX15:03:0688.71+0.26+0.29%88.45
DHI13:49:4642+0.04+0.10%41.96
DHR14:50:05130.77+1.31+1.01%129.46
DISCA08:52:0627.1100%27.11
DISCK08:52:0625.6600%25.66
DLPH11:44:3518.81−0.05−0.27%18.86
DLR13:19:08118.63+0.93+0.79%117.7
DLTR14:30:00102.2+0.28+0.27%101.92
DLX08:54:2240.8500%40.85
DME022308:53:4698.700%98.7
DNB15.03.2019 08:53:30144.9700%144.97
DOV08:51:3391.1500%91.15
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI15:16:34119.51+0.81+0.68%118.7
DTE08:52:06122.4900%122.49
DUST15:02:3516.84+0.55+3.38%16.29
DVA15:03:2253.3+0.07+0.13%53.23
DVN15:12:3131.23+0.39+1.26%30.84
DWDP14:46:4253.64+0.34+0.64%53.3
DXC08:53:0564.4400%64.44
DY08:54:0046.600%46.6
E*TRADE14:57:2245.73+0.64+1.42%45.09
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA15:17:12102.48+0.74+0.73%101.74
eBay15:17:0736.8−0.08−0.22%36.88
EBS15:07:0149.14+0.14+0.29%49
ECA14:24:387−0.01−0.14%7.01
ECL15:07:00174.78+0.68+0.39%174.1
ED08:53:0585.1300%85.13
EEM15:16:3242.74+0.2+0.47%42.54
EFA15:13:2264.84+0.47+0.73%64.37
EFX15:05:43112.83+0.46+0.41%112.37
EIX12:17:1665.01+0.72+1.12%64.29
EL08:52:07159.9700%159.97
ELLI15:03:2298.94+0.39+0.40%98.55
EMN15:05:4374.65+0.36+0.48%74.29
EMR15:07:0166.66+0.18+0.27%66.48
ENDP15:05:508.47+0.21+2.54%8.26
ENSG08:54:2349.6100%49.61
ENTA08:54:2394.7700%94.77
EOG14:27:1492.83+0.03+0.03%92.8
EPAM15:03:09167.96+0.71+0.42%167.25
EQIX08:52:07446.1800%446.18
EQT14:59:5319.9−0.09−0.45%19.99
ERIE08:54:23174.0800%174.08
ES15:02:4271.97+0.23+0.32%71.74
ESRX25.01.2019 08:47:1088.2500%88.25
ESS15:07:00289.72+0.78+0.27%288.94
ET14:00:0615.41+0.09+0.59%15.32
ETN15:14:2579.71+0.73+0.92%78.98
ETP23.01.2019 08:54:1521.800%21.8
ETR08:52:0892.1400%92.14
ETRN08:53:5320.3200%20.32
ETSY11:31:3368.5+0.64+0.94%67.86
EUFN14:32:2118.28+0.06+0.33%18.22
EUO08:53:5525.200%25.2
EVHC13.11.2018 08:48:054600%46
EVRZ032308:53:45100.6100%100.61
EW15:04:38191.63+2.24+1.18%189.39
EWZ15:10:1141.53+0.46+1.12%41.07
Exelon15:10:3250.58+0.19+0.38%50.39
EXLS08:54:2358.8500%58.85
EXP08:54:0072.7200%72.72
EXPD15:03:0974.02+0.3+0.41%73.72
EXPE15:03:09122.14+0.05+0.04%122.09
EXR14:10:18101.66+0.29+0.29%101.37
Exxon Mobil15:05:4880.52+0.52+0.65%80
Facebook15:14:33166.95+0.6+0.36%166.35
FANG15:14:57101.2+0.22+0.22%100.98
FARO08:54:2342.8700%42.87
FAST15:03:2262.09+0.18+0.29%61.91
FAZ08:53:309.86−0.15−1.50%10.01
FBHS14:39:5245.95+0.43+0.94%45.52
FCN08:54:2373.7900%73.79
FCX15:07:2912.44+0.09+0.73%12.35
FDS14:20:11222.43−11.22−4.80%233.65
FDX15:12:50173.34+0.94+0.55%172.4
FE08:52:0840.7900%40.79
FEES08:51:190.170900%0.1709
Ferrari15:08:55131.7+0.59+0.45%131.11
FFIV14:25:45152.42+1.28+0.85%151.14
First Solar15:00:2952.09+0.05+0.10%52.04
FIS15:03:22108.44+0.01+0.01%108.43
FISV13:04:5385.39+0.12+0.14%85.27
FITB14:56:0124.64+0.22+0.90%24.42
FL14:30:0558.79+0.34+0.58%58.45
FLIR14:25:1047.53+0.31+0.66%47.22
FLOT08:53:5050.8100%50.81
FLR13:00:4735.7+0.21+0.59%35.49
FLS15:07:0143.64+0.04+0.09%43.6
FLT15:07:00238.62+0.89+0.37%237.73
FMC15:02:3274.73+0.26+0.35%74.47
Ford15:11:478.56+0.02+0.23%8.54
FOX14:42:1536.88+0.43+1.18%36.45
FOXA14:58:1037.86+0.42+1.12%37.44
FTI15:05:1423.4+0.1+0.43%23.3
FTNT13:46:1385.33+0.31+0.36%85.02
FTR15:17:132.2300%2.23
FTV08:53:0682.6200%82.62
FUL08:54:2347.5300%47.53
FXI15:10:3443.58+0.05+0.11%43.53
FXU08:53:5528.6600%28.66
GAZP032208:53:4610700%107
GAZP041908:53:26103.0800%103.08
GAZP083708:53:1610000%100
GAZP112408:53:4498.200%98.2
GBX08:54:2332.1600%32.16
GD12:09:45167.6+0.95+0.57%166.65
GDOT15:03:1161.09+0.02+0.03%61.07
GDWS08:51:4486.100%86.1
GDX14:34:1523.02−0.2−0.86%23.22
GEF08:54:2440.700%40.7
General Electric 15:15:389.95+0.06+0.61%9.89
GGP01.10.2018 08:48:1921.400%21.4
GHC08:54:24656.2900%656.29
GILEAD15:08:3763.91+0.11+0.17%63.8
GIS15:09:0451.07−0.08−0.16%51.15
GLD15:15:56124.16−0.71−0.57%124.87
GLW15:03:2233.95+0.2+0.59%33.75
GM15:14:4737.02+0.03+0.08%36.99
GMED08:54:2448.0900%48.09
GMKN08:51:1910 82300%10 823
GMKN102208:53:27106.500%106.5
GNRC08:54:2449.600%49.6
GOOGL15:15:561 209+9.4+0.78%1 199.6
Google (C) 15:17:091 204+9.44+0.79%1 194.56
GPB111908:53:2610200%102
GPC13:49:46108.19+0.09+0.08%108.1
GPI08:54:2461.500%61.5
GPN15:07:00133.4+0.5+0.38%132.9
GPS15:16:4625.11+0.3+1.21%24.81
GRMN15:14:2584.23+0.09+0.11%84.14
GS15:16:58190.04+1.38+0.73%188.66
GSH08:53:4021.5900%21.59
GT14:52:0917.58+0.13+0.74%17.45
GTLS08:54:2488.1800%88.18
GTX08:53:4414.85+0.03+0.20%14.82
GVA08:54:2443.6400%43.64
GWR08:54:0185.0800%85.08
GWRE08:54:0193.3900%93.39
GWW15:06:43291.08+1.43+0.49%289.65
H08:54:0172.1300%72.13
HAL14:42:2928.46+0.23+0.81%28.23
HAS15:03:0984.29+0.32+0.38%83.97
HBAN14:58:2212.41+0.04+0.32%12.37
HBI08:52:4616.900%16.9
HCA08:52:29132.6600%132.66
HCN28.02.2018 07:55:2752.2400%52.24
HCP14:41:5432.11+0.42+1.33%31.69
HCSG08:54:0132.5100%32.51
HD13:55:59191+1+0.53%190
HES15:14:0159.7+0.14+0.24%59.56
HFC15:07:0150.77+0.08+0.16%50.69
HIG15:07:0148.61+0.19+0.39%48.42
HII08:54:01203.400%203.4
HLT08:53:0684.0300%84.03
HNP08:53:4023.1800%23.18
HOG14:30:0234.21+0.22+0.65%33.99
HOLX08:53:0646.8100%46.81
HON14:44:04156.65+0.71+0.46%155.94
HP14:31:0255.02+0.03+0.05%54.99
HPE13:45:0915.32+0.18+1.19%15.14
HPQ15:08:2519.18+0.09+0.47%19.09
HQY08:54:0173.5700%73.57
HRB08:52:2923.9200%23.92
HRL14:49:4243.95−0.12−0.27%44.07
HRS15:07:08160.02+0.3+0.19%159.72
HSIC14:25:1359.52+0.64+1.09%58.88
HST14:24:2918.79+0.08+0.43%18.71
HSY13:49:46112.71+0.29+0.26%112.42
HTHT15:02:3238.93−0.33−0.84%39.26
HUBG08:54:2439.7600%39.76
HUM15:07:00270.51+0.35+0.13%270.16
HXL15:03:1667.47+0.03+0.04%67.44
HYDR08:51:190.672400%0.6724
HYG08:53:2185.81−0.01−0.01%85.82
IART08:54:0155.1100%55.11
IAU14:33:5412.58−0.08−0.63%12.66
IBM15:16:55139.84+1.04+0.75%138.8
IBN14:54:4111.33+0.35+3.19%10.98
ICE08:52:4673.7800%73.78
IDCC08:54:2565.0700%65.07
IDXX15:03:49219.47+0.22+0.10%219.25
IEO08:53:5057.3900%57.39
IFF15:15:34124.41+0.7+0.57%123.71
IGF08:53:5044.6200%44.62
IGV08:53:50208.400%208.4
IHF08:53:50169.2700%169.27
IHI08:53:50228.500%228.5
ILMN15:07:01304.55+0.83+0.27%303.72
INCY14:35:5886.94+0.9+1.05%86.04
INFO14:44:5455.42+1.06+1.95%54.36
INGN08:54:0291.7800%91.78
INGR15:07:0193.31+0.32+0.34%92.99
Intel15:13:3453.18+0.27+0.51%52.91
INTU11:52:32254.95+1.11+0.44%253.84
IP15:07:0144.37+0.01+0.02%44.36
IPAR08:54:257600%76
IPG12:43:1921.12+0.15+0.72%20.97
IPGP12:37:32146.03+1.29+0.89%144.74
IR13:53:50105.31+0.59+0.56%104.72
IRAO15.01.2019 08:45:184.15700%4.157
IRM15:03:1135.27−0.02−0.06%35.29
ISRG15:07:01564.24+1.51+0.27%562.73
IT15:03:16146.44+0.34+0.23%146.1
ITA08:53:50195.6700%195.67
ITB08:53:4335.1400%35.14
ITGS0108:53:189900%99
ITW08:51:39143.4800%143.48
IVV15:15:46282.89+1.47+0.52%281.42
IVW08:53:51170.3700%170.37
IVZ13:53:0918.96+0.18+0.96%18.78
IWM15:17:01151.44+0.8+0.53%150.64
IWY08:53:5181.2600%81.26
IXJ08:53:4360.3800%60.38
IYH08:53:51191.2200%191.22
IYR08:53:2285.8100%85.81
J&J15:08:43136.86+0.23+0.17%136.63
JBHT15:03:2296.86+0.26+0.27%96.6
JBSS08:54:2570.4100%70.41
JCI15:03:0936.19+0.03+0.08%36.16
JCOM08:54:0284.6200%84.62
JD15:07:4428.48+0.08+0.28%28.4
JEC15:02:3373.31+0.12+0.16%73.19
JEF08:53:2818.4200%18.42
JKE08:53:51180.8900%180.89
JKHY14:10:18135.47+0.29+0.21%135.18
JLL08:54:02149.0600%149.06
JNPR15:07:0126.05+0.11+0.42%25.94
JNUG15:15:0811.23−0.32−2.77%11.55
JOBS15:07:0172.11−0.63−0.87%72.74
JOUT08:54:2568.200%68.2
JPM15:17:01100+1.01+1.02%98.99
JWN14:25:5744.14+0.59+1.35%43.55
K14:57:1556.66−0.02−0.04%56.68
KALU08:54:25102.8400%102.84
KDP13:00:4728.21+0.31+1.11%27.9
KEP14:47:0314.07+0.26+1.88%13.81
KEX08:54:2574.800%74.8
KEY15:14:2615.19+0.17+1.13%15.02
KEYS14:39:4285.48+0.68+0.80%84.8
KHC15:13:3532.52−0.02−0.06%32.54
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM13:33:5818.34+0.19+1.05%18.15
KLAC15:03:22119.73+0.32+0.27%119.41
KMB15:03:16122+0.09+0.07%121.91
KMI15:08:5920.23+0.12+0.60%20.11
KMLC0105.09.2018 08:47:169800%98
KMLC0208:53:42102.3700%102.37
KMX15:03:1661.8+0.17+0.28%61.63
KO15:00:3446.12+0.14+0.30%45.98
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR14:37:0324.19−0.16−0.66%24.35
KSU15:03:22113.25+0.66+0.59%112.59
KTF08:51:2810.0600%10.06
L15:07:0147.29+0.18+0.38%47.11
LAD15:03:2286.7+0.28+0.32%86.42
LB08:52:3127.3700%27.37
LEA15:00:00133.73+0.07+0.05%133.66
LECO08:54:0281.5700%81.57
LEG13:50:2241.27+0.13+0.32%41.14
LEN15:15:0449.92+0.38+0.77%49.54
LFC14:27:2913.03+0.01+0.08%13.02
LH15:07:35153+0.08+0.05%152.92
LII15:03:22261.31+0.94+0.36%260.37
LIN15:17:02171.47+1.47+0.86%170
LKQ08:53:0728.3400%28.34
LLL15:03:22207.27+1.16+0.56%206.11
LLY14:22:34129.88−0.03−0.02%129.91
LM14:00:0827.06−0.03−0.11%27.09
LMT15:03:28295.55+3.53+1.21%292.02
LNT15:10:2147.64+0.05+0.11%47.59
LOPE08:54:25111.9800%111.98
LOW11:58:37106.47+0.43+0.41%106.04
LPL13:13:138.99+0.07+0.78%8.92
LQD08:53:22118.800%118.8
LRCX15:11:07179.85+0.22+0.12%179.63
LTHM08:54:4212.7300%12.73
LUK29.05.2018 08:50:0623.4700%23.47
LULU15:14:52147.33+0.74+0.50%146.59
LUV15:17:0249.07−0.24−0.49%49.31
LVLT02.11.2017 07:39:1755.1700%55.17
LVS08:54:0359.2700%59.27
LYB15:14:2584.23+0.77+0.92%83.46
M15:02:2823.82−0.05−0.21%23.87
MA15:15:40233+1.31+0.57%231.69
MAA15:03:22108.95+0.43+0.40%108.52
MAC14:05:0243.08−0.14−0.32%43.22
MAGN15.01.2019 08:45:1846.3300%46.33
MAN08:54:0379.6300%79.63
MANH08:54:2654.6500%54.65
MANT08:54:2652.5300%52.53
MAR08:52:32123.6700%123.67
MAS15:02:3338.74+0.02+0.05%38.72
MAT11:53:0413.43+0.15+1.13%13.28
MBT14:30:058.23+0.07+0.86%8.16
Mc'DONALDS15:15:10186.61+0.87+0.47%185.74
MCHP15:03:2283.94+0.11+0.13%83.83
MCK13:40:46116.1+0.4+0.35%115.7
MCO08:52:22177.4100%177.41
MDLZ15:07:3649.55+0.14+0.28%49.41
MDSO08:54:0375.8400%75.84
MDT14:56:4990.94+0.31+0.34%90.63
MELI15:08:13495.5+4.19+0.85%491.31
MetLife15:02:3342.02+0.15+0.36%41.87
MFGP15:14:3025.74+0.42+1.66%25.32
MGLN08:54:2664.4400%64.44
MGNT15.01.2019 08:45:184 25200%4 252
MHK14:08:00124.9+0.14+0.11%124.76
Micron15:17:1241.11+0.51+1.26%40.6
Microsoft15:14:30118.31+0.53+0.45%117.78
MIDD08:54:03126.1300%126.13
MJN19.06.2017 10:00:2489.9900%89.99
MKC15:16:28143.15−0.8−0.56%143.95
MKTX08:54:03239.1200%239.12
MLCO13:05:3721.82+0.27+1.25%21.55
MLM08:52:47196.4200%196.42
MMC08:52:4792.2600%92.26
MMM14:31:51204.54+1.32+0.65%203.22
MMS08:54:2669.7200%69.72
MMSI08:54:2659.9800%59.98
MNK14:55:0022+0.39+1.80%21.61
MNST15:00:0254.96+0.16+0.29%54.8
MO14:25:1356.68+0.43+0.76%56.25
MOMO15:11:2638.43+0.36+0.95%38.07
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley15:15:0641.7+0.35+0.85%41.35
MOS14:25:1327.23−0.01−0.04%27.24
MOV13:50:1932.3+0.06+0.19%32.24
MPC15:09:5361.21+0.04+0.07%61.17
MPEL07.04.2017 07:40:5718.9700%18.97
MRK14:59:0682.78+0.4+0.49%82.38
MRO14:54:4616.97+0.32+1.92%16.65
MSCI08:54:03191.6100%191.61
MSI15:07:01138.92+0.27+0.19%138.65
MSM08:54:2679.3100%79.31
MTB15:07:01153.72+0.39+0.25%153.33
MTD15:07:00711.68+2.96+0.42%708.72
MTN10:23:26211−0.4−0.19%211.4
MTRN08:54:2655.2100%55.21
MTS062012:53:53106.5+0.25+0.24%106.25
MTSC08:54:2653.9700%53.97
MTSS15.01.2019 08:45:18263.700%263.7
MUR14:17:0129+0.69+2.44%28.31
MXIM15:07:0153.87+0.02+0.04%53.85
MYL14:27:1428.3−0.02−0.07%28.32
NAVI12:13:3811.7+0.11+0.95%11.59
NBL12:58:4424.8+0.36+1.47%24.44
NDAQ13:49:5685.69+1.19+1.41%84.5
NDSN15:03:16128.77+0.21+0.16%128.56
NEE15:15:15194.64−0.07−0.04%194.71
Netflix15:14:40367+0.47+0.13%366.53
NEU08:54:26433.0700%433.07
NEWMONT MINING 15:10:0834.44−0.53−1.52%34.97
NFX08:52:4818.1500%18.15
NJR08:54:2750.1300%50.13
NKE15:17:0783.4+0.95+1.15%82.45
NLMK15.01.2019 08:45:18163.5400%163.54
NLSN08:51:4126.5300%26.53
NOC08:51:44268.6500%268.65
NOK15:12:285.84−0.05−0.85%5.89
NOV15:03:2026.7+0.07+0.26%26.63
NOW15:01:35243.73+2.03+0.84%241.7
NRG Energy14:30:1043.33+0.18+0.42%43.15
NSC15:03:10180.59+0.76+0.42%179.83
NSIT08:54:2755.500%55.5
NSP08:54:27120.3200%120.32
NTAP15:12:4467.4+0.52+0.78%66.88
NTRS15:03:2287.93+0.35+0.40%87.58
NUE11:59:0057.29+0.39+0.69%56.9
NUGT14:34:1521.4−0.72−3.25%22.12
NUS08:54:2747.4500%47.45
NVDA15:17:03177.92+3.77+2.16%174.15
NVR08:54:042 83500%2 835
NVTK15.01.2019 08:45:18917.100%917.1
NVTK022110:32:28104.74−0.01−0.01%104.75
NWL14:38:5415.17+0.04+0.26%15.13
NWS08:52:4812.5900%12.59
NWSA12:58:4312.85+0.29+2.31%12.56
NXST15:03:10106.14+0.39+0.37%105.75
O14:26:0073.75−0.48−0.65%74.23
OC08:54:0446.2300%46.23
ODFL08:54:04142.1900%142.19
OI08:52:4919.0100%19.01
OKE14:25:4569.62+0.34+0.49%69.28
OLED15:14:30155.73+0.39+0.25%155.34
OMC08:52:2372.2300%72.23
OPTI11.05.2018 08:49:161 01500%1 015
ORCL14:39:5953+0.28+0.53%52.72
ORLY12:37:21387.01+1.11+0.29%385.9
OSIS15:07:0184.96−0.54−0.63%85.5
OSK08:54:0473.5800%73.58
OXY15:07:0165.15+0.01+0.02%65.14
P & G15:13:03102.3+0.33+0.32%101.97
PANW15:03:22242.35+0.49+0.20%241.86
PAYC14:02:42184.93+1.16+0.63%183.77
PayPal15:02:36102.25+0.38+0.37%101.87
PBCT14:38:5016.02+0.18+1.14%15.84
PBI15:12:046.39+0.09+1.43%6.3
PCAR15:02:2167.72+0.31+0.46%67.41
PCG15:16:2318.22+0.01+0.05%18.21
PCLN01.03.2018 08:09:471 90800%1 908
PCTY08:54:2786.1700%86.17
PCY08:53:4327.9700%27.97
PDCO12:46:2721.85+0.22+1.02%21.63
PEG15:14:4959.88+0.29+0.49%59.59
PEGA08:54:2763.7+0.1+0.16%63.6
PEP15:12:30121.5+0.63+0.52%120.87
PFG11:57:1849.35+0.34+0.69%49.01
Pfizer15:15:0742.04+0.19+0.45%41.85
PGR15:02:3373.06+0.33+0.45%72.73
PH15:03:09164.19+0.48+0.29%163.71
Philip Morris14:59:1288.69+0.54+0.61%88.15
PHM12:45:1427.44+0.22+0.81%27.22
PII14:55:5480.28+0.06+0.07%80.22
PKG08:54:0595.2100%95.21
PKI08:52:4994.5400%94.54
PLAY15:03:0947.93+0.22+0.46%47.71
PLCE15:14:2889+0.1+0.11%88.9
PLD15:05:4371.19+0.23+0.32%70.96
PLZL022308:53:469900%99
PLZL032208:53:468700%87
PNC11:00:34119.23+0.02+0.02%119.21
POOL08:54:05158.3500%158.35
POWI08:54:2769.0600%69.06
PPG08:52:34107.0600%107.06
PPL14:31:2432.53+0.17+0.53%32.36
PRAH08:54:05106.2400%106.24
PRLB15:03:22104.58+0.57+0.55%104.01
PRSC08:54:2865.0600%65.06
PRSP15:02:1820.5−0.31−1.49%20.81
PRU14:17:3790.15+0.2+0.22%89.95
PSA14:29:18223.05−1.19−0.53%224.24
PSCH08:53:53114.5400%114.54
PSX14:30:0196.04+0.19+0.20%95.85
PTR14:26:5064.67−0.73−1.12%65.4
PVH15:10:08109.7+0.2+0.18%109.5
PWR08:51:4536.9200%36.92
PX23.01.2019 08:53:08164.2500%164.25
PXD15:07:01140.31+0.33+0.24%139.98
QADA08:54:2841.6500%41.65
QAT08:53:5418.300%18.3
QLYS15:07:0283.23+0.3+0.36%82.93
QQQ15:17:02179.53+0.92+0.52%178.61
QRVO08:52:3470.8700%70.87
QUALCOMM15:04:2457.1+0.19+0.33%56.91
R11:31:1858.3+0.45+0.78%57.85
RAI02.08.2017 10:00:0265.400%65.4
RCL14:42:54113.6−0.88−0.77%114.48
RDY14:05:5140.6+0.57+1.42%40.03
RE14:10:20215.1+0.3+0.14%214.8
REG14:01:0066.21+0.08+0.12%66.13
REGN15:07:02395.56+0.55+0.14%395.01
REX08:54:2882.6800%82.68
REZ08:53:5570.4500%70.45
REZI08:53:4819.5700%19.57
RF15:10:4313.68+0.15+1.11%13.53
RGEN14:00:0159.1+0.1+0.17%59
RGR08:54:2851.600%51.6
RHI13:56:2863.48+0.31+0.49%63.17
RHT15:08:53181.81+0.03+0.02%181.78
RIG15:00:589.03+0.19+2.15%8.84
RJF08:53:087700%77
RL15:05:43122.08−0.49−0.40%122.57
RMD08:54:05101.4400%101.44
ROG08:54:28152.500%152.5
ROK15:03:10170.06+0.19+0.11%169.87
ROL08:54:2840.5800%40.58
ROP15:07:01331.39+0.41+0.12%330.98
ROSN032208:53:2797.500%97.5
ROST14:25:4590.74+0.74+0.82%90
RP08:54:0560.6400%60.64
RPM08:54:0557.5100%57.51
RRC15:06:3211.05+0.09+0.82%10.96
RS08:54:0588.0400%88.04
RSG08:51:4679.4300%79.43
RSHB102308:53:16112.1500%112.15
RSTI15.01.2019 08:45:180.782200%0.7822
RSX15:17:0321.32+0.13+0.61%21.19
RTKM15.01.2019 08:45:1868.8700%68.87
RTN15:07:02180.28−0.79−0.44%181.07
RUS062810:03:57161.25+0.25+0.16%161
RUSL08:53:3040.5800%40.58
RUSS08:53:3013.8300%13.83
SAFM08:54:06129.9400%129.94
SAM08:54:29286.5700%286.57
SAVE15:07:0251.63+0.08+0.16%51.55
SBER15.03.2019 08:53:09208.6200%208.62
SBERP15.03.2019 08:53:09179.8600%179.86
SCG25.01.2019 08:47:4348.7300%48.73
SCHW15:16:5042.07+0.24+0.57%41.83
SEE15:02:5045.27+0.11+0.24%45.16
SEIC08:54:0650.2800%50.28
SHAK08:54:0653.67+0.01+0.02%53.66
SHI08:53:4150+0.66+1.34%49.34
SHPG25.01.2019 08:48:40173.9800%173.98
SHV08:53:51110.5200%110.52
SHW15:03:39422.66+0.29+0.07%422.37
SIG08:52:5026.2300%26.23
SINA14:00:0158.8−0.04−0.07%58.84
SJM15:03:22116.52+0.57+0.49%115.95
SKM15:03:2224.32−0.33−1.34%24.65
SLAB08:54:0680.1400%80.14
SLB14:50:4642.82+0.19+0.45%42.63
SLG14:08:0089.31+0.4+0.45%88.91
SLV14:52:0814.48−0.09−0.62%14.57
SMG14:25:4577.21+0.32+0.42%76.89
SMI14:23:474.97−0.03−0.60%5
SMTC15:07:0252.87+0.31+0.59%52.56
SNA08:51:47151.0900%151.09
SNGS15.03.2019 08:53:0928.48500%28.485
SNGSP08:51:1933.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS12:02:26111.44+0.07+0.06%111.37
SNX08:54:0690.7100%90.71
SO13:49:4752.11+0.05+0.10%52.06
SOHU14:17:4517.29+0.09+0.52%17.2
SPB08:51:2758500%585
SPG14:29:31178.48+0.5+0.28%177.98
SPGI08:53:08204.9700%204.97
SPLK15:00:30124.38+0.84+0.68%123.54
SPLS13.10.2017 07:37:2910.2500%10.25
SPR15:01:1490.75+0.26+0.29%90.49
SPXL15:15:4645.99+0.71+1.57%45.28
SPXS15:15:4521.23−0.34−1.58%21.57
SPY15:17:02280.96+1.43+0.51%279.53
SQ15:15:2975.8+1.24+1.66%74.56
SQQQ15:04:3810.19−0.17−1.64%10.36
SRCL08:51:3051.7200%51.72
SRE15:03:16125.55+0.49+0.39%125.06
SSD08:54:2956.5900%56.59
SSNC14:47:3462.48+0.77+1.25%61.71
Starbucks15:15:4672.57+0.07+0.10%72.5
STT15:02:4265.06+0.17+0.26%64.89
STX14:58:0247.16+0.4+0.86%46.76
STZ15:00:29168.45+0.48+0.29%167.97
SWK15:07:00131.94+0.27+0.21%131.67
SWKS15:05:1282.28+0.81+0.99%81.47
SWN15:07:234.57+0.07+1.56%4.5
SXI08:54:2971.1700%71.17
SXT08:54:2965.800%65.8
SYF13:51:0731.5+0.12+0.38%31.38
SYK15:03:22195.79+0.62+0.32%195.17
SYMC14:52:4723+0.12+0.52%22.88
SYY15:07:0266.29+0.11+0.17%66.18
TAK14:30:0521.21+0.44+2.12%20.77
TAP14:26:0059.39+0.63+1.07%58.76
TBF15:10:2321.86+0.15+0.69%21.71
TCS15:11:4218.36−0.02−0.11%18.38
TDC15:07:0243.91+0.16+0.37%43.75
TDEU0108:53:4210000%100
TDEU0308:53:5310000%100
TDG15:07:01448.13+1.1+0.25%447.03
TDY08:54:29229.1500%229.15
TECD08:54:0698.4700%98.47
TEL13:50:5281.53+0.44+0.54%81.09
TEST_AAPL08:51:2814500%145
TFX08:54:06299.6700%299.67
TGNA15:01:5914.02−0.08−0.57%14.1
TGT15:10:2179.06+0.54+0.69%78.52
THO15:14:1558.53−0.46−0.78%58.99
THRM08:54:3036.800%36.8
Tiffany15:03:22103.05+0.26+0.25%102.79
TJX14:25:1453.18+0.39+0.74%52.79
TLT15:14:55124.31−0.84−0.67%125.15
TMK15:07:0281.19+0.35+0.43%80.84
TMO15:04:52271.42+2.61+0.97%268.81
TNET08:54:3058.1500%58.15
TOT15:14:2956.06+0.32+0.57%55.74
TPR08:53:1631.6400%31.64
TQQQ15:16:5456.63+0.88+1.58%55.75
TREX08:54:3062.9400%62.94
TRIP13:47:4950.99+0.21+0.41%50.78
TRNFP08:51:19162 60000%162 600
TROW08:52:5198.3100%98.31
TRU15:17:1165.32+0.31+0.48%65.01
TRV15:04:53135.91+0.94+0.70%134.97
TSCO14:35:5594.06+0.01+0.01%94.05
TSLA15:15:06264.5+3.5+1.34%261
TSN15:12:5467.78+0.32+0.47%67.46
TSO28.08.2017 07:38:3998.3400%98.34
TSS08:52:3592.2800%92.28
TTM15:14:0512.56+0.24+1.95%12.32
TTT08:53:3123.2100%23.21
TWTR15:13:2933+0.4+1.23%32.6
TWX02.07.2018 08:50:14100.4500%100.45
TXN14:25:07107.93+0.45+0.42%107.48
TXRH15:03:1661.28+0.24+0.39%61.04
TXT14:25:0750.35+0.44+0.88%49.91
TYL08:54:07198.100%198.1
UA14:38:5418.88+0.3+1.61%18.58
UAA15:03:1620.92+0.05+0.24%20.87
UAL14:46:1278.4−0.76−0.96%79.16
UBNT08:54:07143.800%143.8
UBT08:53:318100%81
UDR15:07:0245.22+0.15+0.33%45.07
UFS08:54:3048.4200%48.42
UHS15:03:16134.66+0.27+0.20%134.39
ULTA14:32:37338.34+0.09+0.03%338.25
ULTI08:54:07329.7600%329.76
UNF08:54:30139.6200%139.62
UNH14:43:29248.01+1.13+0.46%246.88
UNM08:53:0933.2700%33.27
UNP14:53:43161.86+0.36+0.22%161.5
UPS15:05:43107.14+0.22+0.21%106.92
URBN15:02:3627.83−0.15−0.54%27.98
URI15:16:50112.71+1.51+1.36%111.2
URKA08:51:19101.300%101.3
USB15:07:0248.24+0.13+0.27%48.11
USM08:54:3047.5200%47.52
USO15:14:0012.44+0.17+1.39%12.27
UTHR15:11:04119.04−1.25−1.04%120.29
UTX15:05:44126.22+0.79+0.63%125.43
UVXY15:17:0042.14−2.2−4.96%44.34
VALE13:56:1412.94+0.19+1.49%12.75
Valero Energy13:02:2286.16+0.69+0.81%85.47
VAR15:07:02139.01+0.3+0.22%138.71
VEEV15:02:36124.12+0.66+0.53%123.46
VEON15:15:242.3900%2.39
Verizon15:07:1560.25+0.1+0.17%60.15
VFC13:52:2985.1+0.55+0.65%84.55
VFH08:53:4363.2300%63.23
VHT08:53:53170.3300%170.33
VIAB15:13:4226.76+0.4+1.52%26.36
VIPS15:00:137.15+0.03+0.42%7.12
Visa15:02:14154.17+0.91+0.59%153.26
VIXY15:08:0925.33−0.89−3.39%26.22
VMC08:52:5211500%115
VNO08:53:0966.500%66.5
VOO15:15:46258.03+1.35+0.53%256.68
VOOG08:53:53152.8500%152.85
VPU08:53:55130.3500%130.35
VRSK15:03:22130.22+0.29+0.22%129.93
VRSN15:05:43181.63+0.35+0.19%181.28
VRTX15:05:00185.75+1.89+1.03%183.86
VTB102008:52:20103.3500%103.35
VTBperp08:53:1610000%100
VTBR08:51:190.0478100%0.04781
VTR13:49:3564.95+0.24+0.37%64.71
WAB12:50:5269.02−1−1.43%70.02
Wal-Mart14:39:3998.57+0.45+0.46%98.12
Walt Disney14:56:29108.49+0.61+0.57%107.88
WAT15:03:22247.42+1.19+0.48%246.23
WB15:15:3259.68+0.22+0.37%59.46
WBA14:30:0562.18+0.38+0.61%61.8
WBC15:12:37141.58+0.55+0.39%141.03
WBMD11.12.2017 07:48:4666.4800%66.48
WDC14:53:0748.3+0.41+0.86%47.89
WEC15:10:3079.5−0.06−0.08%79.56
WELL15:06:4178.83+0.43+0.55%78.4
WFC15:11:3548.59+0.5+1.04%48.09
WFM06.10.2017 08:02:0842.0500%42.05
WH08:53:2950.0200%50.02
WHR08:52:24129.0600%129.06
WLK08:54:0764.7800%64.78
WLTW13:55:07176.66+0.86+0.49%175.8
WM15:07:01103.07+0.89+0.87%102.18
WMB08:51:4828.7200%28.72
WRK15:08:3237.15+0.63+1.73%36.52
WSM08:54:0757.9600%57.96
WSO15:07:02138.25−0.4−0.29%138.65
WTS08:54:3077.3900%77.39
WU15:07:0018.23+0.01+0.05%18.22
WWD08:54:3193.59+0.01+0.01%93.58
WY15:03:2225.54+0.04+0.16%25.5
WYN02.06.2018 09:43:18112.6400%112.64
WYND14:03:0740.08+0.02+0.05%40.06
WYNN14:45:24117.87+1.41+1.21%116.46
XAR08:53:5390.2600%90.26
XEC08:52:5367.8900%67.89
XEL15:03:1657.14+0.06+0.11%57.08
XL15.10.2018 08:47:4157.5900%57.59
XLB15:13:3054.42+0.12+0.22%54.3
XLE14:35:5765.9+0.39+0.60%65.51
XLF15:14:1725.43+0.19+0.75%25.24
XLI15:13:3073.43+0.3+0.41%73.13
XLK15:07:1573.52+0.51+0.70%73.01
XLNX15:10:51125.83+1.33+1.07%124.5
XLP08:53:2255.200%55.2
XLRE08:53:2335.8300%35.83
XLU08:53:2158.5800%58.58
XLV15:13:4690.86+0.3+0.33%90.56
XOP14:53:2830.43+0.32+1.06%30.11
XPO08:54:0849.7100%49.71
XRAY15:07:0149.44+0.11+0.22%49.33
XRX08:53:0231.1500%31.15
XS019175472908:53:45120.2500%120.25
XS030427459908:53:47108.2500%108.25
XS084853097708:53:4799.6500%99.65
XS088573692508:53:5097.9100%97.91
XS097532087925.01.2019 08:49:209900%99
XS160333561008:53:4797.800%97.8
XS169397104308:53:4796.5500%96.55
XYL15:07:0277.11+0.27+0.35%76.84
Yahoo20.06.2017 07:51:2852.800%52.8
YCS08:53:5575.200%75.2
YUM13:10:0399.47+0.49+0.50%98.98
YY14:01:4780.53+0.49+0.61%80.04
ZBH08:52:36126.5600%126.56
ZBRA14:51:45205.81+0.84+0.41%204.97
ZION15:07:0243.91+0.11+0.25%43.8
ZNH15:00:5340.53+0.93+2.35%39.6
ZTS13:55:0798.5+0.57+0.58%97.93
ТикерВремяЦенаПред закр