Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A14.02.2018 16:34:2367.59−0.75−1.10%68.34
AABA14.02.2018 16:40:2671.35+0.04+0.06%71.31
AAL14.02.2018 16:41:0050.5−0.37−0.73%50.87
AAP14.02.2018 16:34:28105.43−0.77−0.73%106.2
ABBN14.02.2018 08:15:2720000%200
AbbVie14.02.2018 16:48:11111.51−0.42−0.38%111.93
ABT14.02.2018 16:40:2257.44−0.21−0.36%57.65
ACH14.02.2018 08:15:2714.8700%14.87
ACN14.02.2018 16:47:26156.18−0.72−0.46%156.9
ADBE14.02.2018 16:44:16192.5−0.99−0.51%193.49
ADI14.02.2018 16:46:4483.61−0.75−0.89%84.36
ADM14.02.2018 16:47:2241.15−0.19−0.46%41.34
ADP14.02.2018 16:47:56110.64−1.2−1.07%111.84
ADS14.02.2018 16:34:25245.33−1.01−0.41%246.34
ADSK14.02.2018 16:44:22108.32−1.48−1.35%109.8
AEE14.02.2018 16:34:2354.53−0.72−1.30%55.25
AES14.02.2018 16:37:4110.23−0.09−0.87%10.32
AET14.02.2018 16:46:07178.36−0.07−0.04%178.43
AFL14.02.2018 16:48:0386.86+0.77+0.89%86.09
AGN14.02.2018 16:35:27158.6−0.11−0.07%158.71
AIG14.02.2018 16:32:4059.28−0.16−0.27%59.44
AIV14.02.2018 16:47:5438.95−0.33−0.84%39.28
AIZ14.02.2018 08:15:2688.3400%88.34
AJG14.02.2018 08:15:2766.9700%66.97
AKAM14.02.2018 16:39:2464.49+0.01+0.02%64.48
AKZM14.02.2018 10:17:121 924+364+23.33%1 560
ALB14.02.2018 16:40:04108.15−0.32−0.30%108.47
Alcoa Inc14.02.2018 16:40:2947.34+0.02+0.04%47.32
ALEB0115.01.2018 07:47:599900%99
ALGN14.02.2018 16:44:36232.74−1.08−0.46%233.82
Alibaba14.02.2018 16:48:52178.95−0.29−0.16%179.24
ALK14.02.2018 16:34:2866.34−0.57−0.85%66.91
ALL14.02.2018 16:34:2891.39−0.76−0.82%92.15
ALLE14.02.2018 16:45:4578.71−0.94−1.18%79.65
ALXN14.02.2018 16:47:29113.66−0.34−0.30%114
AMAT14.02.2018 16:44:3749.25−0.32−0.65%49.57
AMD14.02.2018 16:47:0211.67−0.11−0.93%11.78
AME14.02.2018 16:34:2673.76−0.66−0.89%74.42
AMG14.02.2018 16:34:25180.84−0.87−0.48%181.71
AMGN14.02.2018 16:41:39175−0.98−0.56%175.98
AMP14.02.2018 16:34:25155.07−1.61−1.03%156.68
AMT14.02.2018 16:30:05136.65+0.32+0.23%136.33
AMTC14.02.2018 08:15:262 01500%2 015
AMZN14.02.2018 16:48:541 408.37−6.01−0.42%1 414.38
AN14.02.2018 16:34:2853.05−0.35−0.66%53.4
ANDV14.02.2018 16:48:1196.72−1.06−1.08%97.78
ANSS14.02.2018 08:15:27154.2100%154.21
ANTM14.02.2018 08:15:27233.45−0.06−0.03%233.51
AON14.02.2018 16:46:03137.78−1.47−1.06%139.25
APA14.02.2018 16:37:5137.3−0.4−1.06%37.7
APC14.02.2018 16:40:2357.05−0.14−0.24%57.19
APD14.02.2018 16:34:26158.81−0.64−0.40%159.45
APH14.02.2018 16:34:2686.5−0.39−0.45%86.89
Apple14.02.2018 16:47:06162.25−2.15−1.31%164.4
APTV14.02.2018 16:34:2190.11−0.67−0.74%90.78
ARE14.02.2018 16:34:28119.89−0.49−0.41%120.38
ARNC14.02.2018 16:36:5024.93+0.14+0.56%24.79
AT&T14.02.2018 16:45:3936.47−0.15−0.41%36.62
ATVI14.02.2018 16:46:5767.31−0.75−1.10%68.06
AVB14.02.2018 16:34:26158.01−1.4−0.88%159.41
AVGO14.02.2018 16:42:33243.45−2.55−1.04%246
AVP14.02.2018 16:33:402.23+0.02+0.90%2.21
AVY14.02.2018 16:46:51116.24−0.66−0.56%116.9
AXP14.02.2018 16:37:3093.93−0.66−0.70%94.59
AYI14.02.2018 16:46:30147.37−1.53−1.03%148.9
AZO14.02.2018 16:34:04708.02−3.73−0.52%711.75
Bank of America14.02.2018 16:46:2431.12−0.06−0.19%31.18
BAST14.02.2018 10:46:057 363−637−7.96%8 000
BAX14.02.2018 16:46:2064.06−0.59−0.91%64.65
BBBY14.02.2018 16:30:0021.68+0.01+0.05%21.67
BBT14.02.2018 16:48:0352.62−0.73−1.37%53.35
BBY14.02.2018 16:36:4969.8−0.29−0.41%70.09
BCR09.02.2018 08:09:53332.4200%332.42
BDX14.02.2018 16:48:11211.38−3.85−1.79%215.23
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN14.02.2018 16:48:0338.44−0.4−1.03%38.84
BEST_dvpN/AN/AN/AN/AN/A
BF B14.02.2018 16:36:3766.02−0.85−1.27%66.87
BHF14.02.2018 08:15:2753.5600%53.56
BHGE14.02.2018 16:07:1225.95+0.01+0.04%25.94
BHI11.07.2017 07:36:5456.3100%56.31
BIDU14.02.2018 16:48:27235.92+9.71+4.29%226.21
BIIB14.02.2018 16:39:18316−1.04−0.33%317.04
BK14.02.2018 16:42:2354.38−0.43−0.78%54.81
BLK14.02.2018 16:48:11516.39−4.51−0.87%520.9
BLL14.02.2018 16:34:2837.42−0.33−0.87%37.75
BMY14.02.2018 16:44:4663.31−0.57−0.89%63.88
BOEING14.02.2018 16:47:41341.6−1.62−0.47%343.22
BRK B14.02.2018 16:47:31197.27−0.72−0.36%197.99
BSX14.02.2018 16:34:2226−0.1−0.38%26.1
BTI14.02.2018 16:47:5261.43−0.03−0.05%61.46
BUD14.02.2018 16:48:24102.56N/A
BWA14.02.2018 16:34:2251.84−0.48−0.92%52.32
BXP14.02.2018 16:34:28115.11−1.1−0.95%116.21
C14.02.2018 16:44:0174.81−0.37−0.49%75.18
CA14.02.2018 16:34:2233.81−0.36−1.05%34.17
CAG14.02.2018 16:34:2535.32−0.14−0.39%35.46
CAH14.02.2018 16:40:3065.62−0.09−0.14%65.71
Caterpillar14.02.2018 16:46:50152.49−1.51−0.98%154
CB14.02.2018 16:37:41143.8−1.31−0.90%145.11
CBG14.02.2018 16:34:2243.76−0.4−0.91%44.16
CBOE14.02.2018 16:36:32113+0.81+0.72%112.19
CBPO14.02.2018 08:15:2779.700%79.7
CBS14.02.2018 16:34:2354.47−0.18−0.33%54.65
CCI14.02.2018 16:34:25105.11−1.3−1.22%106.41
CCL14.02.2018 16:39:1167.63−1.13−1.64%68.76
CELG14.02.2018 16:44:1891.55−0.44−0.48%91.99
CERN14.02.2018 16:34:2561.87−0.63−1.01%62.5
CF14.02.2018 16:34:2838.71−0.3−0.77%39.01
CFG14.02.2018 16:34:2243.91−0.46−1.04%44.37
CHD14.02.2018 16:34:2848.39−0.26−0.53%48.65
Chesapeake14.02.2018 16:44:362.7−0.04−1.46%2.74
Chevron14.02.2018 16:44:12112.64−0.72−0.64%113.36
CHL14.02.2018 08:15:2647.04+0.03+0.06%47.01
CHRW14.02.2018 16:34:2592.11−0.61−0.66%92.72
CHTR14.02.2018 16:48:11352.62−3.11−0.87%355.73
CI14.02.2018 16:34:25192.81−2.69−1.38%195.5
CINF14.02.2018 16:34:2673.33−0.65−0.88%73.98
Cisco14.02.2018 16:44:4240.95−0.28−0.68%41.23
CL14.02.2018 16:38:2070.25−0.04−0.06%70.29
CLF14.02.2018 16:40:307.09+0.01+0.14%7.08
CLX14.02.2018 16:34:28127.51−1.07−0.83%128.58
CMA14.02.2018 16:34:2493.24−0.6−0.64%93.84
CMCSA14.02.2018 16:46:3038.71−0.27−0.69%38.98
CME14.02.2018 16:29:56161.07+0.89+0.56%160.18
CMG14.02.2018 16:46:30279.5+28.24+11.24%251.26
CMI14.02.2018 16:34:25164.67−0.93−0.56%165.6
CMS14.02.2018 16:46:3042.61−0.45−1.05%43.06
CNC14.02.2018 16:48:11101.9−1.12−1.09%103.02
CNP14.02.2018 16:34:2326.64−0.15−0.56%26.79
COF14.02.2018 16:34:2694.31−0.99−1.04%95.3
COG14.02.2018 16:39:3323.68−0.05−0.21%23.73
COH02.11.2017 07:39:1640.9500%40.95
COL14.02.2018 16:41:38132.7−1.33−0.99%134.03
COO14.02.2018 16:48:11223.49−2.32−1.03%225.81
COP14.02.2018 16:38:3852.97−0.36−0.68%53.33
COST14.02.2018 16:36:24183.89−0.26−0.14%184.15
COTY14.02.2018 08:15:2720.400%20.4
CPB14.02.2018 16:34:2646.46−0.18−0.39%46.64
CRM14.02.2018 16:38:05107−0.66−0.61%107.66
CSRA14.02.2018 15:44:2740.63+0.06+0.15%40.57
CTAS14.02.2018 16:46:30154.53−1.55−0.99%156.08
CTL14.02.2018 16:38:2017.2−0.02−0.12%17.22
CTSH14.02.2018 16:34:2477.39−0.73−0.93%78.12
CTXS14.02.2018 16:36:5385.99−0.88−1.01%86.87
CVS14.02.2018 16:46:3069.2−0.91−1.30%70.11
CXO14.02.2018 08:15:26141.6500%141.65
DE14.02.2018 16:43:26160.04−1.26−0.78%161.3
Delta Air Lines14.02.2018 16:41:5251.91−0.29−0.56%52.2
DFS14.02.2018 16:44:3675.7−0.8−1.05%76.5
DG14.02.2018 16:44:2995.96−0.89−0.92%96.85
DGX14.02.2018 16:48:13100.31−1.11−1.09%101.42
DHI14.02.2018 16:34:2244.46−0.4−0.89%44.86
DHR14.02.2018 16:40:3194.83−0.16−0.17%94.99
DISCA14.02.2018 16:34:2423.42−0.11−0.47%23.53
DISCK14.02.2018 16:34:2522.05−0.21−0.94%22.26
DLPH14.02.2018 08:17:2451+0.28+0.55%50.72
DLR14.02.2018 16:34:28104.51−0.63−0.60%105.14
DLTR14.02.2018 16:44:37103.88−0.98−0.93%104.86
DNB14.02.2018 16:41:39120.67+0.18+0.15%120.49
DOV14.02.2018 16:39:0097.07−1.04−1.06%98.11
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS14.02.2018 16:43:25115.65−0.31−0.27%115.96
DRI14.02.2018 16:34:2594.1−0.66−0.70%94.76
DTE14.02.2018 08:15:26106.2200%106.22
DVA14.02.2018 16:34:2572.83−0.75−1.02%73.58
DVN14.02.2018 16:39:5834.01−0.56−1.62%34.57
DWDP14.02.2018 08:15:2770.76+0.01+0.01%70.75
DXC14.02.2018 16:34:2497.3+0.04+0.04%97.26
E*TRADE14.02.2018 16:38:2050−0.05−0.10%50.05
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA14.02.2018 16:44:36121.01−1.3−1.06%122.31
eBay14.02.2018 16:43:4941.99−0.17−0.40%42.16
ECL14.02.2018 16:48:11128−1.34−1.04%129.34
ED14.02.2018 08:15:2777.0300%77.03
EFX14.02.2018 16:40:32113.7−0.84−0.73%114.54
EIX14.02.2018 16:41:3959.57−0.62−1.03%60.19
EL14.02.2018 16:38:20137.45−0.05−0.04%137.5
EMN14.02.2018 16:48:2696.99−0.92−0.94%97.91
EMR14.02.2018 16:34:2670.03−0.34−0.48%70.37
ENDP14.02.2018 16:44:526.4+0.08+1.27%6.32
EOG14.02.2018 16:38:34102.33−0.15−0.15%102.48
EQIX14.02.2018 16:34:26431.25−4.98−1.14%436.23
EQT14.02.2018 16:40:3047.19−0.21−0.44%47.4
ES14.02.2018 16:34:2857.07−0.54−0.94%57.61
ESRX14.02.2018 08:15:2675.9900%75.99
ESS14.02.2018 16:48:11226.31−1.98−0.87%228.29
ETN14.02.2018 16:47:3481.15−0.67−0.82%81.82
ETP14.02.2018 16:42:5418.65−0.32−1.69%18.97
ETR14.02.2018 08:15:2679.9200%79.92
EVHC14.02.2018 08:15:2736.4200%36.42
EW14.02.2018 16:35:44127.22−0.18−0.14%127.4
Exelon14.02.2018 16:34:2836.19−0.82−2.22%37.01
EXPD14.02.2018 16:48:1162.52−0.6−0.95%63.12
EXPE14.02.2018 16:42:00100.99−0.76−0.75%101.75
EXR14.02.2018 16:42:0082.11−0.48−0.58%82.59
Exxon Mobil14.02.2018 16:43:0575.72−0.61−0.80%76.33
Facebook14.02.2018 16:45:22172.85−0.3−0.17%173.15
FAST14.02.2018 16:41:3853.04−0.54−1.01%53.58
FBHS14.02.2018 16:34:2562.46−0.61−0.97%63.07
FCX14.02.2018 16:40:3617.67−0.13−0.73%17.8
FDX14.02.2018 16:48:11238−2.38−0.99%240.38
FE14.02.2018 08:15:2630.100%30.1
FEES14.02.2018 16:48:450.1767+0.00315+1.82%0.17355
Ferrari14.02.2018 16:46:58121.06−2.76−2.23%123.82
FFIV14.02.2018 16:34:25141.11−1.33−0.93%142.44
First Solar14.02.2018 16:40:1163.93−0.3−0.47%64.23
FIS14.02.2018 16:34:2595.58−0.6−0.62%96.18
FISV14.02.2018 16:43:30138.01−1.05−0.76%139.06
FITB14.02.2018 16:34:5132−0.39−1.20%32.39
FL14.02.2018 08:15:2746.9500%46.95
FLIR14.02.2018 16:46:2147.72−0.46−0.95%48.18
FLR14.02.2018 16:46:3055.28−0.54−0.97%55.82
FLS14.02.2018 16:34:2540.72−0.36−0.88%41.08
FMC14.02.2018 16:46:5682.6+0.76+0.93%81.84
Ford14.02.2018 16:43:2710.54−0.04−0.38%10.58
FOX14.02.2018 16:40:5335.8−0.39−1.08%36.19
FOXA14.02.2018 16:38:0936.27−0.31−0.85%36.58
FTI14.02.2018 16:47:0128.55−0.67−2.29%29.22
FTR14.02.2018 08:15:277.9200%7.92
FTV14.02.2018 16:37:4073.58−0.58−0.78%74.16
GD14.02.2018 16:34:25211.51−0.39−0.18%211.9
GDWS14.02.2018 08:15:2676.600%76.6
General Electric 14.02.2018 16:46:3814.67−0.02−0.14%14.69
GGP14.02.2018 16:34:2322.26−0.11−0.49%22.37
GILEAD14.02.2018 16:48:1379.61−1.2−1.48%80.81
GIS14.02.2018 16:34:2554.58−0.21−0.38%54.79
GLW14.02.2018 16:36:3429.3+0.07+0.24%29.23
GM14.02.2018 16:46:2041.22−0.18−0.43%41.4
GMKN14.02.2018 16:41:3911 520+328+2.93%11 192
GOOGL14.02.2018 16:47:311 047.61−6.8−0.64%1 054.41
Google (C) 14.02.2018 16:48:011 044.08−8.55−0.81%1 052.63
GPC14.02.2018 16:34:2395.89−0.85−0.88%96.74
GPN14.02.2018 16:46:30105.73−1.14−1.07%106.87
GPS14.02.2018 16:34:2832.23−0.21−0.65%32.44
GRMN14.02.2018 16:40:0062.17−0.28−0.45%62.45
GS14.02.2018 16:39:37254−1.56−0.61%255.56
GT14.02.2018 16:38:2029.3−0.03−0.10%29.33
GWW14.02.2018 16:39:01266.83−4.54−1.67%271.37
HAL14.02.2018 16:42:2747−0.4−0.84%47.4
HAS14.02.2018 16:34:2894.88−0.67−0.70%95.55
HBAN14.02.2018 16:46:0415.41−0.11−0.71%15.52
HBI14.02.2018 16:34:2419.8−0.14−0.70%19.94
HCA14.02.2018 16:37:4098.48−0.48−0.49%98.96
HCN14.02.2018 16:34:2554.77−0.31−0.56%55.08
HCP14.02.2018 16:39:5722.47−0.32−1.40%22.79
HD14.02.2018 16:42:17181.7−2.06−1.12%183.76
HES14.02.2018 16:45:0742.07−0.73−1.71%42.8
HIG14.02.2018 16:34:2553.57−0.41−0.76%53.98
HLT14.02.2018 16:40:4884+0.75+0.90%83.25
HOG14.02.2018 16:37:4147.31+0.06+0.13%47.25
HOLX14.02.2018 16:41:3737.66−0.14−0.37%37.8
HON14.02.2018 16:41:30148.11−0.39−0.26%148.5
HP14.02.2018 16:38:3863.62−0.12−0.19%63.74
HPE14.02.2018 16:44:1615.4−0.07−0.45%15.47
HPQ14.02.2018 16:41:3120.54−0.05−0.24%20.59
HRB14.02.2018 16:34:2225.67−0.25−0.96%25.92
HRL14.02.2018 16:31:0133.52+0.45+1.36%33.07
HRS14.02.2018 16:34:25151.5−1.55−1.01%153.05
HSIC14.02.2018 16:34:2866.86−0.53−0.79%67.39
HST14.02.2018 16:46:0419.41−0.11−0.56%19.52
HSY14.02.2018 16:34:2899.19−0.35−0.35%99.54
HUM14.02.2018 16:34:25265.75−2.33−0.87%268.08
HYDR14.02.2018 16:44:500.7504+0.0072+0.97%0.7432
IBM14.02.2018 16:48:13149.99−0.83−0.55%150.82
IBN14.02.2018 16:21:069.96−0.23−2.26%10.19
ICE14.02.2018 16:36:3768.97−0.15−0.22%69.12
IDXX14.02.2018 16:34:25173.88−1.51−0.86%175.39
IFF14.02.2018 08:15:27143.0600%143.06
ILMN14.02.2018 16:43:38217.92−2.57−1.17%220.49
INCY14.02.2018 16:38:1287.88−0.14−0.16%88.02
INFO14.02.2018 16:40:3245.27−0.03−0.07%45.3
Intel14.02.2018 16:47:5443.97−0.45−1.01%44.42
INTU14.02.2018 16:37:41158.27−1.12−0.70%159.39
IP14.02.2018 16:37:4157.61−0.45−0.78%58.06
IPG14.02.2018 16:06:4123.25+0.97+4.35%22.28
IR14.02.2018 16:46:0389.19−1.08−1.20%90.27
IRAO14.02.2018 16:43:033.6705+0.0035+0.10%3.667
IRM14.02.2018 16:40:3233.31−0.23−0.69%33.54
ISRG14.02.2018 16:46:22397−4.91−1.22%401.91
IT14.02.2018 08:15:27118.8300%118.83
ITW14.02.2018 16:34:25160.77−1.07−0.66%161.84
IVZ14.02.2018 16:34:2432.19−0.32−0.98%32.51
J&J14.02.2018 16:46:30129.01−1.04−0.80%130.05
JBHT14.02.2018 16:34:25117.09−1.22−1.03%118.31
JCI14.02.2018 16:30:0537.4+0.01+0.03%37.39
JD14.02.2018 16:45:4444.42−0.12−0.27%44.54
JEC14.02.2018 16:37:4361.83−0.44−0.71%62.27
JNPR14.02.2018 16:46:2125.98−0.22−0.84%26.2
JPM14.02.2018 16:43:37111.92−0.57−0.51%112.49
JWN14.02.2018 16:34:2848.93−0.24−0.49%49.17
K14.02.2018 16:33:4167.4−0.11−0.16%67.51
KEP14.02.2018 11:32:5215.39+0.51+3.43%14.88
KEY14.02.2018 16:48:3820.3−0.25−1.22%20.55
KHC14.02.2018 16:42:4171.18−0.53−0.74%71.71
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM14.02.2018 16:46:0014.22−0.12−0.84%14.34
KLAC14.02.2018 16:34:25102.54−1.71−1.64%104.25
KMB14.02.2018 16:33:11113.02+0.36+0.32%112.66
KMI14.02.2018 16:33:5117.17−0.22−1.27%17.39
KMLC0114.02.2018 08:15:279700%97
KMX14.02.2018 16:34:2862.7−0.69−1.09%63.39
KO14.02.2018 16:46:4144.15−0.04−0.09%44.19
KORS14.02.2018 16:34:2561.81−0.57−0.91%62.38
KR14.02.2018 16:39:2827.91−0.22−0.78%28.13
KSU14.02.2018 16:34:28103.34−0.78−0.75%104.12
KTF14.02.2018 08:15:267.5600%7.56
L14.02.2018 16:48:1147.61−0.49−1.02%48.1
LB14.02.2018 16:34:2148.2−0.34−0.70%48.54
LEG14.02.2018 16:47:5643.93−0.46−1.04%44.39
LEN14.02.2018 16:48:1159.48−0.58−0.97%60.06
LH14.02.2018 16:41:30169.56−1.49−0.87%171.05
LKQ14.02.2018 16:38:2040.5−0.03−0.07%40.53
LLL14.02.2018 16:48:11204.5−2.19−1.06%206.69
LLY14.02.2018 16:42:2375.61−0.6−0.79%76.21
LM14.02.2018 16:36:3837.99−0.33−0.86%38.32
LMT14.02.2018 16:39:21348.65−1.57−0.45%350.22
LNT14.02.2018 16:34:2438.48−0.15−0.39%38.63
LOW14.02.2018 16:48:1394.99−1.1−1.14%96.09
LPL14.02.2018 12:28:5014.2+0.19+1.36%14.01
LRCX14.02.2018 16:38:44170.64−2.04−1.18%172.68
LUK14.02.2018 16:34:2224.39−0.22−0.89%24.61
LUV14.02.2018 16:40:3256.74−0.44−0.77%57.18
LVLT02.11.2017 07:39:1755.1700%55.17
LYB14.02.2018 16:48:11108.81−0.82−0.75%109.63
M14.02.2018 16:41:2724.82−0.07−0.28%24.89
MA14.02.2018 16:41:22169.39−0.77−0.45%170.16
MAA14.02.2018 16:46:3087.07−0.92−1.05%87.99
MAC14.02.2018 16:34:2660.59−0.26−0.43%60.85
MAGN14.02.2018 16:45:2445.2+0.975+2.20%44.225
MAR14.02.2018 16:35:40140.99+0.33+0.23%140.66
MAS14.02.2018 16:34:2342.59−0.18−0.42%42.77
MAT14.02.2018 16:36:5416.32−0.04−0.24%16.36
MBT14.02.2018 16:34:5711.81−0.15−1.25%11.96
Mc'DONALDS14.02.2018 16:48:13161.46−0.94−0.58%162.4
MCHP14.02.2018 16:36:5179.91−0.93−1.15%80.84
MCK14.02.2018 16:34:28144.65−1.53−1.05%146.18
MCO14.02.2018 16:48:13159.94−1.65−1.02%161.59
MDLZ14.02.2018 16:48:5542.36−0.44−1.03%42.8
MDT14.02.2018 16:38:2080.2−0.03−0.04%80.23
MetLife14.02.2018 16:43:4545.33+0.11+0.24%45.22
MFGP14.02.2018 16:46:4827.98+0.01+0.04%27.97
MGNT14.02.2018 15:13:384 802−86−1.76%4 888
MHK14.02.2018 16:34:25250.34−1.01−0.40%251.35
Micron14.02.2018 16:45:2841.95−0.68−1.60%42.63
Microsoft14.02.2018 16:47:1788.4−1.46−1.62%89.86
MJN19.06.2017 10:00:2489.9900%89.99
MKC14.02.2018 16:48:13101.71−1−0.97%102.71
MLCO14.02.2018 08:15:2726.1−1−3.69%27.1
MLM14.02.2018 08:15:27218.2900%218.29
MMC14.02.2018 16:34:2580.97−0.32−0.39%81.29
MMM14.02.2018 16:40:06230.06−1.4−0.60%231.46
MNK14.02.2018 15:37:5316.05+0.09+0.56%15.96
MNST14.02.2018 16:37:4162.76−0.63−0.99%63.39
MO14.02.2018 16:41:0065.38−0.25−0.38%65.63
MOMO14.02.2018 16:47:3628.15−0.12−0.42%28.27
MON14.02.2018 16:42:03119.7−0.4−0.33%120.1
Morgan Stanley14.02.2018 16:42:5553.19−0.2−0.37%53.39
MOS14.02.2018 16:35:0825.27+0.05+0.20%25.22
MPC14.02.2018 16:40:2365.75−0.34−0.51%66.09
MPEL07.04.2017 07:40:5718.9700%18.97
MRK14.02.2018 16:34:0354.7−0.19−0.35%54.89
MRO14.02.2018 16:39:2115.86−0.22−1.37%16.08
MSI14.02.2018 16:34:24101.07−0.88−0.86%101.95
MTB14.02.2018 16:34:25184.25−1.86−1.00%186.11
MTD14.02.2018 16:34:26609.65−4.23−0.69%613.88
MTS062014.02.2018 10:06:23111.75−0.25−0.22%112
MTSS14.02.2018 16:42:51300.5−0.4−0.13%300.9
MUR14.02.2018 08:15:2726.200%26.2
MYL14.02.2018 16:45:5239.85−0.57−1.41%40.42
NAVI14.02.2018 16:34:2113.49−0.1−0.74%13.59
NBL14.02.2018 16:38:3725.48−0.05−0.20%25.53
NDAQ14.02.2018 16:38:4878−0.51−0.65%78.51
NEE14.02.2018 16:40:27150.11−0.97−0.64%151.08
Netflix14.02.2018 16:48:03260.04+1.72+0.67%258.32
NEWMONT MINING 14.02.2018 16:48:5237.07+0.05+0.14%37.02
NFX14.02.2018 16:38:3426.06−0.05−0.19%26.11
NKE14.02.2018 16:46:3065.54−0.36−0.55%65.9
NLMK14.02.2018 16:44:46147.29+3.75+2.61%143.54
NLSN14.02.2018 16:39:5833.15+0.1+0.30%33.05
NOC14.02.2018 16:46:50341.76−1.69−0.49%343.45
NOK14.02.2018 16:49:065.45−0.06−1.09%5.51
NOV14.02.2018 16:37:3433.46−0.19−0.56%33.65
NRG Energy14.02.2018 16:34:2524.5−0.12−0.49%24.62
NSC14.02.2018 16:48:11138.87−1.45−1.03%140.32
NTAP14.02.2018 16:39:2758.2−0.55−0.94%58.75
NTRS14.02.2018 16:48:1398.39−0.99−1.00%99.38
NUE14.02.2018 16:36:5263.7−0.39−0.61%64.09
NVDA14.02.2018 16:48:10231−1.66−0.71%232.66
NVTK14.02.2018 16:43:45721.3+5.6+0.78%715.7
NVTK022114.02.2018 10:06:23108−0.3−0.28%108.3
NWL14.02.2018 16:36:3526.37−0.23−0.86%26.6
NWS14.02.2018 08:15:2716.600%16.6
NWSA14.02.2018 16:38:2016.2−0.01−0.06%16.21
O14.02.2018 16:37:4148.48−0.52−1.06%49
OI14.02.2018 16:37:4120.9−0.1−0.48%21
OKE14.02.2018 16:48:1356.31−0.53−0.93%56.84
OMC14.02.2018 16:45:3681.8+2.24+2.82%79.56
OPTI14.02.2018 08:15:261 01500%1 015
ORCL14.02.2018 16:48:1347.78−0.71−1.46%48.49
ORLY14.02.2018 16:42:42244.2−1.1−0.45%245.3
OXY14.02.2018 16:12:2267.5−2.23−3.20%69.73
P & G14.02.2018 16:42:0981.1−0.4−0.49%81.5
PANW14.02.2018 16:34:24155.69−1.22−0.78%156.91
PayPal14.02.2018 16:42:4173.83−1.14−1.52%74.97
PBCT14.02.2018 16:37:2718.98−0.14−0.73%19.12
PBI14.02.2018 16:30:1412.33+0.08+0.65%12.25
PCAR14.02.2018 16:44:3567.48−0.67−0.98%68.15
PCG14.02.2018 16:42:2339.5−0.32−0.80%39.82
PCLN14.02.2018 16:46:301 774.54−22.43−1.25%1 796.97
PDCO14.02.2018 16:48:0530.92−0.29−0.93%31.21
PEG14.02.2018 08:15:2748.0400%48.04
PEP14.02.2018 16:44:28111.31−0.84−0.75%112.15
PFG14.02.2018 16:34:2861.2−0.5−0.81%61.7
Pfizer14.02.2018 16:41:5734.85−0.09−0.26%34.94
PGR14.02.2018 16:34:2852.63−0.6−1.13%53.23
PH14.02.2018 16:34:25179.13−0.69−0.38%179.82
Philip Morris14.02.2018 16:46:30101.41−1.62−1.57%103.03
PHM14.02.2018 16:34:2328.56−0.44−1.52%29
PKI14.02.2018 16:34:2173.82−0.4−0.54%74.22
PLD14.02.2018 16:34:2660.64−0.53−0.87%61.17
PNC14.02.2018 16:34:24151.77−1.53−1.00%153.3
PPG14.02.2018 16:34:25114.1−0.48−0.42%114.58
PPL14.02.2018 16:35:0630.54−0.17−0.55%30.71
PRU14.02.2018 16:47:38106.19−0.72−0.67%106.91
PSA14.02.2018 16:34:25188.49−0.69−0.36%189.18
PSX14.02.2018 16:40:3294.13+0.38+0.41%93.75
PTR14.02.2018 08:15:2668.0300%68.03
PVH14.02.2018 16:34:26145.59−1.37−0.93%146.96
PWR14.02.2018 16:37:4133.51−0.21−0.62%33.72
PX14.02.2018 16:42:12150.69−3.18−2.07%153.87
PXD14.02.2018 16:34:25169.58−2.64−1.53%172.22
QRVO14.02.2018 08:15:2779.3600%79.36
QUALCOMM14.02.2018 16:45:1965.22−0.5−0.76%65.72
R14.02.2018 16:34:2482.65−0.78−0.93%83.43
RAI02.08.2017 10:00:0265.400%65.4
RCL14.02.2018 16:46:29127.69−1.36−1.05%129.05
RDY14.02.2018 13:21:2933.35−0.67−1.97%34.02
RE14.02.2018 16:34:25236.02−2.17−0.91%238.19
REG14.02.2018 08:15:2757.5600%57.56
REGN14.02.2018 16:48:52320.99−3.65−1.12%324.64
RF14.02.2018 16:40:1718.75−0.11−0.58%18.86
RHI14.02.2018 16:46:3053.93−0.7−1.28%54.63
RHT14.02.2018 16:34:23130.89−1.14−0.86%132.03
RIG14.02.2018 16:46:529.06−0.17−1.84%9.23
RJF14.02.2018 16:34:2888.38−0.34−0.38%88.72
RL14.02.2018 16:34:28104.13−0.41−0.39%104.54
ROK14.02.2018 16:34:25182.6−1.87−1.01%184.47
ROP14.02.2018 16:37:40266.87−3.65−1.35%270.52
ROST14.02.2018 16:36:4976.91−0.93−1.19%77.84
RRC14.02.2018 16:37:3612.61−0.13−1.02%12.74
RSG14.02.2018 16:38:2063.25−0.03−0.05%63.28
RSHB102314.02.2018 08:15:27112.4500%112.45
RSTI14.02.2018 16:45:570.8877+0.0077+0.88%0.88
RTKM14.02.2018 16:41:4065.57+0.09+0.14%65.48
RTN14.02.2018 16:41:59208.4−1.19−0.57%209.59
SBER14.02.2018 16:46:37259.47+3.86+1.51%255.61
SBERP14.02.2018 16:44:18210.07+2.81+1.36%207.26
SCG14.02.2018 16:34:2435.64−0.38−1.05%36.02
SCHW14.02.2018 16:46:0550.6−0.55−1.08%51.15
SEE14.02.2018 16:34:2341.31−0.42−1.01%41.73
SHPG14.02.2018 16:45:28130.39N/A
SHW14.02.2018 08:15:27405.7600%405.76
SIG14.02.2018 08:15:2749.0200%49.02
SJM14.02.2018 16:34:28119.19−0.52−0.43%119.71
SKM14.02.2018 08:15:2624.5200%24.52
SLB14.02.2018 16:30:0265.65−0.25−0.38%65.9
SLG14.02.2018 16:48:1392.96−0.88−0.94%93.84
SNA14.02.2018 16:34:25157.03−0.62−0.39%157.65
SNGS14.02.2018 16:34:1128.115−0.23−0.81%28.345
SNGSP14.02.2018 16:47:4630.03+0.285+0.96%29.745
SNI14.02.2018 08:15:2787.5100%87.51
SNPS14.02.2018 16:37:5284.85−0.67−0.78%85.52
SO14.02.2018 16:41:4044.42−0.2−0.45%44.62
SOHU14.02.2018 08:15:2634.26+0.06+0.18%34.2
SPB14.02.2018 15:54:19220−9.5−4.14%229.5
SPG14.02.2018 16:47:29155.15−0.36−0.23%155.51
SPGI14.02.2018 16:30:49181.74−0.13−0.07%181.87
SPLS13.10.2017 07:37:2910.2500%10.25
SQ14.02.2018 16:41:4741.73−0.38−0.90%42.11
SRCL14.02.2018 16:34:2471.67−0.5−0.69%72.17
SRE14.02.2018 08:15:27106.7900%106.79
Starbucks14.02.2018 16:41:3155.16−0.52−0.93%55.68
STT14.02.2018 16:34:25100.14−1.14−1.13%101.28
STX14.02.2018 16:39:5849.11−0.52−1.05%49.63
STZ14.02.2018 16:36:49212.23−1.24−0.58%213.47
SWK14.02.2018 16:34:25155.56−1.5−0.96%157.06
SWKS14.02.2018 16:45:10102.58−1.06−1.02%103.64
SWN14.02.2018 15:39:283.51−0.04−1.13%3.55
SYF14.02.2018 16:36:3235.88−0.13−0.36%36.01
SYK14.02.2018 16:37:46153.79−0.81−0.52%154.6
SYMC14.02.2018 16:41:2926.33−0.26−0.98%26.59
SYY14.02.2018 16:34:2258.2−0.23−0.39%58.43
TAP14.02.2018 16:44:0577.48+1.79+2.36%75.69
TDC14.02.2018 16:34:2835.66−0.55−1.52%36.21
TDG14.02.2018 08:15:27285.8100%285.81
TEL14.02.2018 16:46:0397.8−1.01−1.02%98.81
TEST_AAPL14.02.2018 08:15:2614500%145
TGNA14.02.2018 08:15:2713.7600%13.76
TGT14.02.2018 16:47:3174.13+0.24+0.32%73.89
Tiffany14.02.2018 16:48:5299.82−1.14−1.13%100.96
TJX14.02.2018 16:46:3074.41−1.33−1.76%75.74
TMK14.02.2018 08:15:2784.06+0.01+0.01%84.05
TMO14.02.2018 16:34:25202.57−1.04−0.51%203.61
TOT14.02.2018 16:48:3855.12N/A
TPR14.02.2018 08:15:2750.1500%50.15
TRIP14.02.2018 16:43:5539.64−0.23−0.58%39.87
TRNFP14.02.2018 14:10:19179 100+3 100+1.76%176 000
TROW14.02.2018 16:34:24104.7−1−0.95%105.7
TRV14.02.2018 16:34:25136.16−2.46−1.77%138.62
TSCO14.02.2018 16:34:2765.55−0.62−0.94%66.17
TSLA14.02.2018 16:45:51320.75−2.88−0.89%323.63
TSN14.02.2018 08:15:2774.72−0.03−0.04%74.75
TSO28.08.2017 07:38:3998.3400%98.34
TSS14.02.2018 08:15:2784.9700%84.97
TTM14.02.2018 16:35:3228.97+0.34+1.19%28.63
TWTR14.02.2018 16:48:0132.87−0.56−1.68%33.43
TWX14.02.2018 16:48:1393.5−0.84−0.89%94.34
TXN14.02.2018 16:40:34100−0.99−0.98%100.99
TXT14.02.2018 16:46:3056.9−0.65−1.13%57.55
UA14.02.2018 16:43:5215.14−0.18−1.17%15.32
UAA14.02.2018 16:42:3416.48−0.27−1.61%16.75
UAL14.02.2018 16:35:0565.41−0.3−0.46%65.71
UDR14.02.2018 16:46:3033.7−0.32−0.94%34.02
UHS14.02.2018 16:48:57115.02−1.21−1.04%116.23
ULTA14.02.2018 16:34:28206.38−0.42−0.20%206.8
UNH14.02.2018 16:44:36224.27−2.39−1.05%226.66
UNM14.02.2018 16:34:2350.62−0.23−0.45%50.85
UNP14.02.2018 16:34:30129.33+1+0.78%128.33
UPS14.02.2018 16:46:21106.89−0.67−0.62%107.56
URBN14.02.2018 16:34:2534.04−0.1−0.29%34.14
URI14.02.2018 16:39:38166.6+0.29+0.17%166.31
URKA14.02.2018 16:19:28109.9−1.65−1.48%111.55
USB14.02.2018 16:43:4153.95−0.21−0.39%54.16
UTX14.02.2018 16:48:13124.61−1.16−0.92%125.77
Valero Energy14.02.2018 16:37:4188.72−0.75−0.84%89.47
VAR14.02.2018 16:34:24115.12−1.09−0.94%116.21
VEON14.02.2018 10:35:563.56−0.01−0.28%3.57
Verizon14.02.2018 16:41:2949.72−0.38−0.76%50.1
VFC14.02.2018 16:34:2481.06−1.06−1.29%82.12
VIAB14.02.2018 16:34:2933.42+0.32+0.97%33.1
VIPS14.02.2018 16:42:4617.33−0.17−0.97%17.5
Visa14.02.2018 16:47:31117.33−1.07−0.90%118.4
VMC14.02.2018 16:34:25128.87−0.51−0.39%129.38
VNO14.02.2018 16:34:2567.01−0.5−0.74%67.51
VRSK14.02.2018 16:48:2093.64−1.26−1.33%94.9
VRSN14.02.2018 16:34:28109.22−1.37−1.24%110.59
VRTX14.02.2018 16:46:05153.62−0.51−0.33%154.13
VTB102014.02.2018 08:15:27107.600%107.6
VTBR14.02.2018 16:37:230.0475+0.00042+0.89%0.04708
VTR14.02.2018 16:34:2850.33−0.4−0.79%50.73
Wal-Mart14.02.2018 16:42:53100.54−0.44−0.44%100.98
Walt Disney14.02.2018 16:39:17103.43−0.67−0.64%104.1
WAT14.02.2018 16:48:13198.52−1.64−0.82%200.16
WB14.02.2018 16:42:57129.2−0.53−0.41%129.73
WBA14.02.2018 16:45:1967.5−0.79−1.16%68.29
WBMD11.12.2017 07:48:4666.4800%66.48
WDC14.02.2018 16:42:4881.99−0.99−1.19%82.98
WEC14.02.2018 16:40:3261.03−0.07−0.11%61.1
WFC14.02.2018 16:35:0357.9−0.11−0.19%58.01
WFM06.10.2017 08:02:0842.0500%42.05
WHR14.02.2018 16:40:32169.8−0.34−0.20%170.14
WLTW14.02.2018 08:15:27155.3100%155.31
WM14.02.2018 16:36:5080.67−0.1−0.12%80.77
WMB14.02.2018 16:48:4829.51−0.24−0.81%29.75
WRK14.02.2018 08:15:2763.43−0.01−0.02%63.44
WU14.02.2018 16:47:1520.25+0.49+2.48%19.76
WY14.02.2018 16:34:2233.86−0.35−1.02%34.21
WYN14.02.2018 16:47:2890−28.06−23.77%118.06
WYNN14.02.2018 16:44:17163.89−0.81−0.49%164.7
XEC14.02.2018 16:35:2499.56−0.22−0.22%99.78
XEL14.02.2018 16:41:3943.71−0.25−0.57%43.96
XL14.02.2018 15:00:3642.02+0.12+0.29%41.9
XLNX14.02.2018 16:37:4164.53−0.78−1.19%65.31
XRAY14.02.2018 16:34:2556.41−0.59−1.04%57
XRX14.02.2018 16:37:4028.99−0.17−0.58%29.16
XYL14.02.2018 16:46:3071.58−1.19−1.64%72.77
Yahoo20.06.2017 07:51:2852.800%52.8
YUM14.02.2018 16:36:4977.22−0.57−0.73%77.79
YY14.02.2018 16:42:33119+0.32+0.27%118.68
ZBH14.02.2018 16:34:24115.71−0.23−0.20%115.94
ZION14.02.2018 15:46:2051.99+0.04+0.08%51.95
ZTS14.02.2018 16:48:5472.63−0.59−0.81%73.22
ТикерВремяЦенаПред закр