Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A22:59:5965.55+1.23+1.91%64.32
AABA23:00:0377.07+1.14+1.50%75.93
AAL23:00:0044.28+0.82+1.89%43.46
AAP23:20:25119.42+1.15+0.97%118.27
ABBN08:49:5120000%200
AbbVie23:02:53106.2+0.07+0.07%106.13
ABT22:59:5562.11+0.38+0.62%61.73
ACH22:57:1313.68−0.15−1.08%13.83
ACN23:00:01157.07+1.99+1.28%155.08
ADBE23:28:28240.75+2.66+1.12%238.09
ADI23:00:0295.33+0.45+0.47%94.88
ADM22:59:4645.18+0.16+0.36%45.02
ADP23:00:00128.84−0.07−0.05%128.91
ADS22:59:59212.7+2.61+1.24%210.09
ADSK23:00:02137.66−1.19−0.86%138.85
AEE23:00:0056.35+0.09+0.16%56.26
AES22:59:3012.06+0.13+1.09%11.93
AET23:00:00177.59+0.81+0.46%176.78
AFL22:59:5745.76+0.37+0.82%45.39
AGN23:28:21154.01−4.4−2.78%158.41
AIG22:59:5755.29+0.14+0.25%55.15
AIV22:59:5039.1+0.31+0.80%38.79
AIZ22:59:5897.95+2.02+2.11%95.93
AJG22:59:5968.1+0.56+0.83%67.54
AKAM23:00:0076.46+1.12+1.49%75.34
AKZM08:49:161 92400%1 924
ALB22:59:57104.08−0.83−0.79%104.91
Alcoa Inc22:59:5950.35−0.48−0.94%50.83
ALEB0115.01.2018 07:47:599900%99
ALFA042108:50:08161.500%161.5
ALGN23:00:01302.46+5.46+1.84%297
Alibaba23:29:14197.72+2.91+1.49%194.81
ALK23:00:0057.94−0.26−0.45%58.2
ALL23:00:0095.63+0.71+0.75%94.92
ALLE23:00:0078.78+0.4+0.51%78.38
ALXN23:00:00119.37−1.7−1.40%121.07
AMAT23:06:2049.91+0.39+0.79%49.52
AMD23:26:1212.97−0.05−0.38%13.02
AME22:59:5976.26+0.74+0.98%75.52
AMG22:59:58166.85−0.84−0.50%167.69
AMGN23:08:48177.18+0.82+0.46%176.36
AMP22:59:59142.49+1.5+1.06%140.99
AMT22:59:59137.37+0.33+0.24%137.04
AMTC11.05.2018 08:49:16100%1
AMZN23:24:041 584.65+11.3+0.72%1 573.35
AN22:59:5847.14+0.93+2.01%46.21
ANDV22:59:50144.06−0.83−0.57%144.89
ANSS23:00:00164.52−0.41−0.25%164.93
ANTM22:59:58233.66+1.82+0.79%231.84
AON22:59:59142.07+0.78+0.55%141.29
APA22:59:5944.27+0.36+0.82%43.91
APC22:59:5971.7+1.13+1.60%70.57
APD22:59:59169.44+1.18+0.70%168.26
APH23:00:0088.91+0.93+1.06%87.98
Apple23:19:50187.63+1.33+0.71%186.3
APTV22:59:5798.16+0.92+0.95%97.24
APY22:59:5644.53−0.29−0.65%44.82
ARE22:59:59123.44+2.21+1.82%121.23
ARNC22:59:5418.44+0.35+1.93%18.09
AT&T23:29:1932.57+0.5+1.56%32.07
ATVI23:05:0671.53−0.46−0.64%71.99
AVB22:59:59158.78+1.01+0.64%157.77
AVGO23:25:43238.4+1.82+0.77%236.58
AVP23:24:291.95+0.01+0.52%1.94
AVY22:59:55110.66+1.56+1.43%109.1
AXP22:59:59102.04+1.02+1.01%101.02
AYI22:59:59120.6+2.42+2.05%118.18
AZO22:59:59664.88+12.54+1.92%652.34
Bank of America23:23:2230.53+0.25+0.83%30.28
BAST13:36:018 700−50−0.57%8 750
BAX22:59:5972.11+1.5+2.12%70.61
BBBY22:59:5818.01−0.04−0.22%18.05
BBT22:59:5454.82−0.08−0.15%54.9
BBY22:59:5978.3+0.05+0.06%78.25
BCR09.02.2018 08:09:53332.4200%332.42
BDX22:59:59228.78+3.76+1.67%225.02
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN23:01:3334.44+0.32+0.94%34.12
BEST_dvpN/AN/AN/AN/AN/A
BF B22:59:5858.77−0.44−0.74%59.21
BHF23:29:4147.59+0.42+0.89%47.17
BHGE22:59:5036.28+0.4+1.11%35.88
BHI11.07.2017 07:36:5456.3100%56.31
BIDU23:28:20240.75−12.14−4.80%252.89
BIIB23:00:01277.67−2.71−0.97%280.38
BK22:59:5557.72+0.77+1.35%56.95
BKNG23:00:022 073.58+3.79+0.18%2 069.79
BLK22:59:56543.28+4.77+0.89%538.51
BLL22:59:5938.02+0.05+0.13%37.97
BMY23:00:0052.26−0.1−0.19%52.36
BOEING23:24:14364.25+12.96+3.69%351.29
BRK B23:10:46197.91+1.89+0.96%196.02
BSX23:00:0030.65+0.19+0.62%30.46
BTI23:07:0150.4−0.63−1.23%51.03
BUD23:23:1194.12−0.3−0.32%94.42
BWA22:59:5752.32+0.4+0.77%51.92
BXP23:00:00118.19+1.1+0.94%117.09
C22:59:5770.44+0.44+0.63%70
CA23:00:0035.5+0.15+0.42%35.35
CAG22:59:5736.91−0.51−1.36%37.42
CAH23:00:0053.13−0.2−0.38%53.33
Caterpillar22:59:54158.92+3.21+2.06%155.71
CB22:59:58133.89+0.35+0.26%133.54
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE23:00:00106.49−0.03−0.03%106.52
CBPO23:00:0178.87+0.03+0.04%78.84
CBRE22:59:5647.72+0.3+0.63%47.42
CBS22:59:5052+0.2+0.39%51.8
CCI22:59:55102.1−0.13−0.13%102.23
CCL22:59:5864.78−0.06−0.09%64.84
CELG23:29:5074.8−3.65−4.65%78.45
CERN23:00:0160.75−0.59−0.96%61.34
CF22:59:5042.06+0.7+1.69%41.36
CFG22:59:5741.91+0.35+0.84%41.56
CHD22:59:5946.39+0.27+0.59%46.12
Chesapeake23:31:474.6+0.52+12.75%4.08
Chevron22:59:59129.36+1.36+1.06%128
CHL22:59:5646.84+0.28+0.60%46.56
CHRW23:00:0189.91+1.41+1.59%88.5
CHTR23:00:02266.53−3.64−1.35%270.17
CI23:00:00177.47−0.61−0.34%178.08
CINF23:00:0271.27+0.54+0.76%70.73
Cisco23:33:2843.65+0.45+1.04%43.2
CL22:59:5862.26+0.06+0.10%62.2
CLF22:59:528.34−0.23−2.68%8.57
CLX23:00:00119+1.65+1.41%117.35
CMA22:59:5898.8+0.45+0.46%98.35
CMCSA23:10:3932.36−0.31−0.95%32.67
CME23:00:00161.38+1.38+0.86%160
CMG22:59:58433.67+2.22+0.51%431.45
CMI22:59:57150.99+2.06+1.38%148.93
CMS22:59:5743.96−0.16−0.36%44.12
CNC22:59:58116.05+0.66+0.57%115.39
CNP23:00:0025.21−0.12−0.47%25.33
COF23:00:0096.53+0.1+0.10%96.43
COG22:59:1723.4+0.12+0.52%23.28
COH02.11.2017 07:39:1640.9500%40.95
COL22:59:59137.44+1.14+0.84%136.3
COO22:59:56236.49+3.12+1.34%233.37
COP23:00:0070.67+1.12+1.61%69.55
COST23:00:00199.62+0.68+0.34%198.94
COTY08:49:5117.4800%17.48
CPB23:02:3933.57−0.84−2.44%34.41
CRM23:27:49126.57−0.58−0.46%127.15
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS23:00:01183.43+0.58+0.32%182.85
CTL23:00:0019.26−0.09−0.47%19.35
CTSH23:26:5475.75−0.29−0.38%76.04
CTXS23:00:00105.56+0.25+0.24%105.31
CVS23:04:2965.61+0.66+1.02%64.95
CXO22:59:59153.9+0.4+0.26%153.5
DE23:00:00158.35+3.12+2.01%155.23
Delta Air Lines22:59:5953.99+1.1+2.08%52.89
DFS23:00:0077.83+0.6+0.78%77.23
DG22:59:5797.2+0.47+0.49%96.73
DGX22:59:58102.59+0.44+0.43%102.15
DHI22:59:5641.6−0.31−0.74%41.91
DHR22:59:59102.25+1+0.99%101.25
DISCA22:59:5822.63+0.01+0.04%22.62
DISCK23:00:0021.44+0.05+0.23%21.39
DLPH22:59:5552.56−0.03−0.06%52.59
DLR22:59:57106.57+1.3+1.23%105.27
DLTR23:00:0093.82+0.73+0.78%93.09
DNB22:59:59124.75+0.75+0.60%124
DOV22:59:5880.38+1.35+1.71%79.03
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS22:59:43119.7+0.26+0.22%119.44
DRI22:59:5886.22+1.16+1.36%85.06
DTE08:49:23105.0800%105.08
DVA22:59:5867.92−0.23−0.34%68.15
DVN22:59:5742.33+0.36+0.86%41.97
DWDP23:00:0068.64+1.07+1.58%67.57
DXC22:59:58101.01+0.81+0.81%100.2
E*TRADE23:06:0165.38+0.74+1.14%64.64
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA23:00:02132.93+0.93+0.70%132
eBay23:17:1238.25+0.1+0.26%38.15
ECL22:59:58147.96+0.07+0.05%147.89
ED22:59:5473.82−0.14−0.19%73.96
EEM23:15:3646.38+0.3+0.65%46.08
EFA23:10:3271.77+0.51+0.72%71.26
EFX23:00:00116.45+1.74+1.52%114.71
EIX22:59:5661.56+0.31+0.51%61.25
EL23:00:00147.78+2.28+1.57%145.5
EMN22:59:57108.69−0.25−0.23%108.94
EMR22:59:5974.08+0.93+1.27%73.15
ENDP23:27:105.9−0.2−3.28%6.1
EOG23:00:00127.47+1.33+1.05%126.14
EQIX23:00:00388.75+2.91+0.75%385.84
EQT22:59:5953.67+1.01+1.92%52.66
ES22:59:5857.47+0.15+0.26%57.32
ESRX08:49:2375.7100%75.71
ESS23:00:00232.84+3.97+1.73%228.87
ETN22:59:5979.9+1.31+1.67%78.59
ETP22:59:5819.33+0.35+1.84%18.98
ETR08:49:2481.5900%81.59
EVHC23:00:0043.3−1.5−3.35%44.8
EW23:00:00137.24+1.31+0.96%135.93
EWZ23:14:1538.42+0.12+0.31%38.3
Exelon22:59:5039.63+0.18+0.46%39.45
EXPD23:00:0173.31+1.12+1.55%72.19
EXPE23:00:07116.43+1.36+1.18%115.07
EXR23:24:1892.97+0.99+1.08%91.98
Exxon Mobil23:02:2082.32+1.03+1.27%81.29
Facebook23:29:54184.5+1.95+1.07%182.55
FAST23:00:0153.77−0.43−0.79%54.2
FBHS22:59:5657.73−0.05−0.09%57.78
FCX22:59:5616.7−0.2−1.18%16.9
FDX23:00:00254.67+5.22+2.09%249.45
FE08:49:2434.400%34.4
FEES18:34:590.18085−0.00415−2.24%0.185
Ferrari22:59:43134.07+1.55+1.17%132.52
FFIV23:00:00174.41+2.14+1.24%172.27
First Solar23:00:0070.92+0.92+1.31%70
FIS22:59:58104.45+0.33+0.32%104.12
FISV23:00:0073.25+0.27+0.37%72.98
FITB23:11:4130.96−2.6−7.75%33.56
FL08:49:5143.1900%43.19
FLIR23:00:0254.67+0.29+0.53%54.38
FLR22:59:5550.12+0.18+0.36%49.94
FLS22:59:4544.99+0.43+0.96%44.56
FMC22:59:5791.33−0.19−0.21%91.52
Ford22:59:5811.52+0.19+1.68%11.33
FOX23:00:0237.42+0.15+0.40%37.27
FOXA23:00:0137.93+0.27+0.72%37.66
FTI22:59:5734.01−0.18−0.53%34.19
FTR23:01:599.59+0.32+3.45%9.27
FTV23:00:0077.63−0.25−0.32%77.88
FXI23:21:0448.28+0.4+0.84%47.88
GAZP083708:49:5710000%100
GD22:59:59205.8+2.81+1.38%202.99
GDWS08:49:1676.700%76.7
GDX23:10:0722.33+0.14+0.63%22.19
General Electric 23:12:3215.24+0.25+1.67%14.99
GGP23:00:0020.35+0.07+0.35%20.28
GILEAD23:15:1867.48−0.58−0.85%68.06
GIS22:59:5541.76−0.06−0.14%41.82
GLD23:33:17122.54+0.29+0.24%122.25
GLW22:59:5727.75+0.07+0.25%27.68
GM23:10:5838.23+0.36+0.95%37.87
GMKN18:27:2210 930+180+1.67%10 750
GOOGL23:15:081 085.01+16.31+1.53%1 068.7
Google (C) 23:29:441 080+15+1.41%1 065
GPC22:59:5893.51+1.14+1.23%92.37
GPN23:01:24113.67−0.08−0.07%113.75
GPS22:59:5531.68+0.1+0.32%31.58
GRMN23:00:0060.41+0.65+1.09%59.76
GS22:59:58237.71+0.62+0.26%237.09
GT23:00:0026.04−0.13−0.50%26.17
GWW22:59:57313.85+6.19+2.01%307.66
HAL23:00:0054.4+0.08+0.15%54.32
HAS23:00:0287.35−1.31−1.48%88.66
HBAN22:59:5715.22+0.1+0.66%15.12
HBI22:59:5518.12−0.25−1.36%18.37
HCA22:59:59103.87+1.05+1.02%102.82
HCN28.02.2018 07:55:2752.2400%52.24
HCP23:00:0023.13+0.12+0.52%23.01
HD22:59:58189.76+2.36+1.26%187.4
HES22:59:5965.27+0.58+0.90%64.69
HIG23:00:0053.61+0.18+0.34%53.43
HLT22:59:5983.92+0.22+0.26%83.7
HOG22:59:3742.66+0.16+0.38%42.5
HOLX23:05:0939.07+0.25+0.64%38.82
HON22:59:58150.53+2.19+1.48%148.34
HP22:59:5872.61+0.62+0.86%71.99
HPE22:59:5917.51−0.05−0.28%17.56
HPQ23:04:3022.1400%22.14
HRB22:59:5527.89+0.21+0.76%27.68
HRL22:55:3636.16+0.26+0.72%35.9
HRS22:59:54154.44+0.51+0.33%153.93
HSIC23:00:0271.47−0.47−0.65%71.94
HST23:00:0021.1+0.59+2.88%20.51
HSY22:59:5592.05+0.56+0.61%91.49
HUM22:59:57294.66+1.76+0.60%292.9
HYDR18:39:480.7368−0.0071−0.95%0.7439
HYG23:00:0085.51+0.12+0.14%85.39
IBM22:59:59145.49+1.49+1.03%144
IBN22:42:518.48+0.03+0.36%8.45
ICE23:00:0072.37+0.82+1.15%71.55
IDXX23:00:02201.23+0.33+0.16%200.9
IFF22:59:48124.98−1.33−1.05%126.31
ILMN23:00:02268.25−2.25−0.83%270.5
INCY23:30:3166.77−1.06−1.56%67.83
INFO22:59:5851.6+0.28+0.55%51.32
Intel23:01:0254.27+0.82+1.53%53.45
INTU23:00:01191.69+0.93+0.49%190.76
IP22:59:5755.24+0.27+0.49%54.97
IPG22:59:4023.8+0.03+0.13%23.77
IR22:59:5991.59+1.68+1.87%89.91
IRAO18:38:133.9955−0.155−3.73%4.1505
IRM22:59:5832.68+0.6+1.87%32.08
ISRG23:00:01463.38+4.68+1.02%458.7
IT22:59:59132.24−1.99−1.48%134.23
ITGS0108:49:59100.0100%100.01
ITW22:59:59149.73+2.92+1.99%146.81
IVV23:33:34275.16+2.07+0.76%273.09
IVZ22:59:3128.62−0.02−0.07%28.64
IWM23:33:07163.08+1.32+0.82%161.76
IYR23:00:2876.23+0.74+0.98%75.49
J&J23:00:00123.67−0.58−0.47%124.25
JBHT23:01:52128.09+1.23+0.97%126.86
JCI22:59:5535.72−0.27−0.75%35.99
JD23:01:0136.25+0.37+1.03%35.88
JEC22:59:5764.24+0.52+0.82%63.72
JNPR23:00:0026.97+0.3+1.12%26.67
JPM23:09:34112.02+0.9+0.81%111.12
JWN23:27:5445.83+0.47+1.04%45.36
K22:59:5960.77+0.58+0.96%60.19
KEP22:57:3116.34+0.02+0.12%16.32
KEY22:59:5420.41+0.14+0.69%20.27
KHC23:08:0956.41−0.47−0.83%56.88
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM22:59:4014.64+0.58+4.13%14.06
KLAC23:00:02111.46+2+1.83%109.46
KMB23:00:00104.69+1.06+1.02%103.63
KMI22:59:3715.98−0.08−0.50%16.06
KMLC0108:49:569800%98
KMX22:59:5866.46+0.58+0.88%65.88
KO22:59:5542.41+0.23+0.55%42.18
KORS22:59:5967.09+0.93+1.41%66.16
KR23:00:3024.75−0.15−0.60%24.9
KSU22:59:57109.4+0.4+0.37%109
KTF08:49:1610.0600%10.06
L22:59:5451.42+0.1+0.19%51.32
LB22:59:5734.05+0.32+0.95%33.73
LEG22:59:5942.57+0.45+1.07%42.12
LEN22:59:5652.26+0.23+0.44%52.03
LH22:59:56177.73+1.58+0.90%176.15
LKQ23:00:0130.77+0.29+0.95%30.48
LLL22:59:59196.66+2.61+1.35%194.05
LLY22:59:5981.82−0.25−0.30%82.07
LM22:59:5939.48+0.93+2.41%38.55
LMT22:59:59324.27+3.85+1.20%320.42
LNT23:00:0040.28−0.3−0.74%40.58
LOW23:05:2487.49+1.18+1.37%86.31
LPL22:55:0510.3−0.12−1.15%10.42
LQD23:04:25113.6−0.58−0.51%114.18
LRCX23:00:02199.85+4.85+2.49%195
LUK22:54:4023.22+0.12+0.52%23.1
LUV22:59:5852.21+0.02+0.04%52.19
LVLT02.11.2017 07:39:1755.1700%55.17
LYB23:00:00117.55+1.35+1.16%116.2
M23:19:2134.71+0.75+2.21%33.96
MA23:00:00191.15+0.69+0.36%190.46
MAA22:59:5888.59+0.67+0.76%87.92
MAC22:59:5855.15+0.31+0.57%54.84
MAGN18:31:3845.825+1.125+2.52%44.7
MAR22:59:59138.8+0.17+0.12%138.63
MAS23:00:0037.73−0.12−0.32%37.85
MAT22:59:5914.85−0.29−1.92%15.14
MBT22:59:1210.5+0.26+2.54%10.24
Mc'DONALDS22:59:57161.45+0.73+0.45%160.72
MCHP23:07:0592.65−0.15−0.16%92.8
MCK22:59:59146.5−2.44−1.64%148.94
MCO22:59:59175.09+2.57+1.49%172.52
MDLZ23:00:0139.34−0.25−0.63%39.59
MDT22:59:5985.33+0.7+0.83%84.63
MetLife22:59:5648.09+0.31+0.65%47.78
MFGP22:59:5617.86−0.21−1.16%18.07
MGNT18:15:105 184+92+1.81%5 092
MHK23:00:00216.06−0.1−0.05%216.16
Micron23:32:0955.33+2.08+3.91%53.25
Microsoft23:29:0197.6+1.26+1.31%96.34
MJN19.06.2017 10:00:2489.9900%89.99
MKC22:59:59102.91−0.05−0.05%102.96
MLCO23:00:0031.49+0.78+2.54%30.71
MLM23:00:00217.78−1.51−0.69%219.29
MMC23:00:0081.43+0.26+0.32%81.17
MMM23:00:00201.8+2.82+1.42%198.98
MNK22:59:5715.88+0.13+0.83%15.75
MNST23:08:3749.88+0.22+0.44%49.66
MO23:11:5855.57+0.11+0.20%55.46
MOMO23:00:0039.89+0.14+0.35%39.75
MON22:59:59125.92+0.03+0.02%125.89
Morgan Stanley22:59:5854.37+0.46+0.85%53.91
MOS23:21:4028.32+0.42+1.51%27.9
MPC22:59:5878.86−0.66−0.83%79.52
MPEL07.04.2017 07:40:5718.9700%18.97
MRK23:01:2758.56−0.57−0.96%59.13
MRO22:59:4021.9+0.44+2.05%21.46
MSI23:00:00108.37+1.97+1.85%106.4
MTB23:00:00182.08+0.24+0.13%181.84
MTD22:59:58581.98+8.72+1.52%573.26
MTS062008:49:3310700%107
MTSS18:28:14294.3+1.75+0.60%292.55
MUR22:59:5432.15+0.83+2.65%31.32
MYL23:00:0039.55−0.11−0.28%39.66
NAVI23:00:0014.27+0.19+1.35%14.08
NBL22:59:5736.93+0.69+1.90%36.24
NDAQ22:59:5991.21+1.12+1.24%90.09
NEE22:59:56160.22+2.4+1.52%157.82
Netflix23:27:13331.82+7.82+2.41%324
NEWMONT MINING 22:59:5939.38+0.21+0.54%39.17
NFX23:17:4630.12+1.13+3.90%28.99
NKE22:59:5871.38+0.07+0.10%71.31
NLMK18:39:38161.79−0.92−0.57%162.71
NLSN22:59:5031.0900%31.09
NOC23:00:00331.29+2.23+0.68%329.06
NOK22:55:426.24+0.04+0.65%6.2
NOV22:59:5944.12+0.71+1.64%43.41
NRG Energy22:59:5933.51−0.2−0.59%33.71
NSC22:59:57152.5100%152.51
NTAP23:00:0168.45−0.75−1.08%69.2
NTRS23:00:02108.46+0.65+0.60%107.81
NUE22:59:5765.19−0.35−0.53%65.54
NVDA23:31:35244.3−1.41−0.57%245.71
NVTK18:39:57776.7+7.8+1.01%768.9
NVTK022108:49:33105.1500%105.15
NWL23:20:5126.33−0.03−0.11%26.36
NWS22:59:0816.2+0.1+0.62%16.1
NWSA22:59:5815.7+0.07+0.45%15.63
O22:59:5852.31+0.65+1.26%51.66
OI22:54:2418.64+0.01+0.05%18.63
OKE23:00:0066.48+0.21+0.32%66.27
OMC22:59:5575.27+0.32+0.43%74.95
OPTI11.05.2018 08:49:161 01500%1 015
ORCL23:28:2847.13+0.81+1.75%46.32
ORLY23:00:00276.18+4.09+1.50%272.09
OXY22:59:5785.8+0.38+0.44%85.42
P & G23:00:0074.05+0.64+0.87%73.41
PANW22:59:57206.7+5+2.48%201.7
PayPal23:28:3481.05+0.2+0.25%80.85
PBCT22:59:5918.82+0.16+0.86%18.66
PBI22:45:019.2+0.03+0.33%9.17
PCAR23:00:0066.01+1+1.54%65.01
PCG22:59:5843.2+0.41+0.96%42.79
PCLN01.03.2018 08:09:471 90800%1 908
PDCO22:59:5422.1−0.33−1.47%22.43
PEG22:59:5250.06+0.33+0.66%49.73
PEP23:01:1199.53+2.03+2.08%97.5
PFG23:00:0059.18+0.38+0.65%58.8
Pfizer23:22:2435.85+0.33+0.93%35.52
PGR23:00:0061.66+0.7+1.15%60.96
PH22:59:59182.41+3.39+1.89%179.02
Philip Morris23:00:0080.17−0.53−0.66%80.7
PHM23:00:0029.89−0.01−0.03%29.9
PKI23:00:0076.35+0.87+1.15%75.48
PLD22:59:5863.81+0.57+0.90%63.24
PNC22:59:56149.41+0.66+0.44%148.75
PPG22:59:58104.95+0.05+0.05%104.9
PPL22:59:5726.92+0.19+0.71%26.73
PRU23:00:00101.61−0.82−0.80%102.43
PSA22:59:58204.9+1.3+0.64%203.6
PSX22:59:57121.48+1.15+0.96%120.33
PTR22:59:4581.32−0.34−0.42%81.66
PVH22:59:58154.53−0.58−0.37%155.11
PWR22:59:3136.92+0.3+0.82%36.62
PX22:59:56160.45+0.91+0.57%159.54
PXD23:14:42210.12+0.48+0.23%209.64
QRVO22:59:5981.15+1.57+1.97%79.58
QUALCOMM23:10:0157.71+0.21+0.37%57.5
R23:00:0068.51+1.21+1.80%67.3
RAI02.08.2017 10:00:0265.400%65.4
RCL22:59:59107.21+0.26+0.24%106.95
RDY23:00:0028.96−0.35−1.19%29.31
RE23:00:00228.89+2.38+1.05%226.51
REG22:59:5956.67+0.97+1.74%55.7
REGN23:00:02296.61−4.75−1.58%301.36
RF23:00:0019.16+0.02+0.10%19.14
RHI22:59:5865.05+0.68+1.06%64.37
RHT22:59:59162.99−0.49−0.30%163.48
RIG23:00:1613.75+0.12+0.88%13.63
RJF23:00:00100.63+1.61+1.63%99.02
RL23:00:00117.06+1.61+1.39%115.45
ROK22:59:58183.68+1.39+0.76%182.29
ROP23:33:34281.26+5.73+2.08%275.53
ROST23:00:0281.91−0.49−0.59%82.4
RRC22:59:5516.08+0.84+5.51%15.24
RSG22:59:5867.34+0.72+1.08%66.62
RSHB102308:49:57112.1500%112.15
RSTI18:28:560.8265−0.0026−0.31%0.8291
RSX22:59:2721.62+0.27+1.26%21.35
RTKM12:17:4465.3+0.1+0.15%65.2
RTN23:16:32214+2.9+1.37%211.1
RUS062808:50:00161.500%161.5
SBER18:29:59226.16+3.49+1.57%222.67
SBERP18:38:18198.42+3.29+1.69%195.13
SCG22:59:5434.65+0.33+0.96%34.32
SCHW22:59:5959.45+0.31+0.52%59.14
SEE22:59:5944.53+0.14+0.32%44.39
SHPG23:00:00168.95−1.4−0.82%170.35
SHW23:00:10390.22+2.62+0.68%387.6
SIG22:59:5839.87+0.36+0.91%39.51
SJM22:59:59108.29+0.36+0.33%107.93
SKM23:00:0023.07+0.05+0.22%23.02
SLB23:00:4275+0.71+0.96%74.29
SLG22:59:5995.31+0.91+0.96%94.4
SNA22:59:59154.53+4.2+2.79%150.33
SNGS18:35:3129.575−0.155−0.52%29.73
SNGSP18:39:5832.585+0.165+0.51%32.42
SNI09.03.2018 08:46:1789.800%89.8
SNPS22:59:5989.43+0.18+0.20%89.25
SO22:59:5543.42+0.48+1.12%42.94
SOHU23:00:0136.28+0.2+0.55%36.08
SPB18.05.2018 08:49:23202.500%202.5
SPG23:00:00157.08+2.91+1.89%154.17
SPGI22:59:59200.63+2.66+1.34%197.97
SPLS13.10.2017 07:37:2910.2500%10.25
SQ23:32:2955.91+0.73+1.32%55.18
SRCL23:00:0163.85+0.08+0.13%63.77
SRE23:00:00102.64+0.66+0.65%101.98
Starbucks23:02:2057.36+0.11+0.19%57.25
STT22:59:5499.99+0.69+0.69%99.3
STX23:13:0557.27+0.88+1.56%56.39
STZ23:00:00219.32−0.83−0.38%220.15
SWK22:59:59148.05+3.2+2.21%144.85
SWKS23:00:0198.85+0.37+0.38%98.48
SWN22:59:524.74+0.21+4.64%4.53
SYF22:59:5635.73+0.29+0.82%35.44
SYK22:59:59173.74+0.94+0.54%172.8
SYMC23:06:5421.57−0.54−2.44%22.11
SYY22:59:3763.64+0.1+0.16%63.54
TAP22:59:5860.39+0.16+0.27%60.23
TCS17:13:3220.25−0.05−0.25%20.3
TDC22:59:5638.49−0.21−0.54%38.7
TDG22:59:58332.6+2.44+0.74%330.16
TEL22:59:5995.95+0.79+0.83%95.16
TEST_AAPL08:49:1614500%145
TGNA22:59:5010.92−0.12−1.09%11.04
TGT23:29:4877.1+1.15+1.51%75.95
Tiffany23:00:00103.23−0.11−0.11%103.34
TJX23:28:5384.8100%84.81
TLT23:32:14117.33+0.12+0.10%117.21
TMK22:59:5886.57+0.91+1.06%85.66
TMO22:59:59216.75+1.77+0.82%214.98
TOT22:59:5063.96−0.09−0.14%64.05
TPR23:00:0044.99+0.56+1.26%44.43
TRIP23:00:0248.04+0.12+0.25%47.92
TRNFP18:39:45175 900+1 100+0.63%174 800
TROW23:00:01121.94+1.35+1.12%120.59
TRV22:59:59131.12+1.28+0.99%129.84
TSCO23:00:0173.64+0.82+1.13%72.82
TSLA23:24:50284.3+7.6+2.75%276.7
TSN22:59:5467.9−0.01−0.01%67.91
TSO28.08.2017 07:38:3998.3400%98.34
TSS22:59:5986.28−0.36−0.42%86.64
TTM22:57:0622.02−0.36−1.61%22.38
TWTR23:18:3133.66+1.07+3.28%32.59
TWX23:14:3494.75+0.5+0.53%94.25
TXN23:05:31110.17−0.37−0.33%110.54
TXT22:59:4867+0.68+1.03%66.32
UA23:07:2417.73−0.27−1.50%18
UAA23:00:0020.1100%20.11
UAL23:00:0070.07+1.65+2.41%68.42
UDR22:59:4534.98+0.3+0.87%34.68
UHS22:59:59118.74+0.88+0.75%117.86
ULTA23:33:01254.76−0.83−0.32%255.59
UNH23:00:00247.94+3.73+1.53%244.21
UNM22:59:5938.81+0.18+0.47%38.63
UNP23:00:00145.09+1.29+0.90%143.8
UPS22:59:59117.1+2.02+1.76%115.08
URBN23:28:4942.78+0.48+1.13%42.3
URI23:00:00173.73+4.12+2.43%169.61
URKA17:06:18106.85+2.95+2.84%103.9
USB23:00:0050.7+0.14+0.28%50.56
UTX23:00:00128.05+2.83+2.26%125.22
Valero Energy22:59:58122.05+1.51+1.25%120.54
VAR22:59:58118.79+0.38+0.32%118.41
VEON22:55:022.62+0.01+0.38%2.61
Verizon22:59:5948.44+0.78+1.64%47.66
VFC23:00:0080.92+0.85+1.06%80.07
VIAB22:59:5927.45+0.2+0.73%27.25
VIPS23:15:1312.06+0.02+0.17%12.04
Visa23:26:20130.6+0.59+0.45%130.01
VMC22:59:59129.55+0.29+0.22%129.26
VNO22:59:5866.38+0.44+0.67%65.94
VOO23:33:33251.04+1.74+0.70%249.3
VRSK22:59:59107.16+0.85+0.80%106.31
VRSN23:00:02128.34+0.64+0.50%127.7
VRTX23:00:02156.21−1.03−0.66%157.24
VTB102008:49:33105.500%105.5
VTBperp08:49:5710700%107
VTBR18:24:460.05157+0.00026+0.51%0.05131
VTR23:00:0052.17+0.7+1.36%51.47
Wal-Mart23:16:5584.42+0.77+0.92%83.65
Walt Disney22:59:58104.05+0.21+0.20%103.84
WAT23:00:00196.3+2.16+1.11%194.14
WB23:19:39101.49−0.21−0.21%101.7
WBA23:30:5864.4−0.16−0.25%64.56
WBMD11.12.2017 07:48:4666.4800%66.48
WDC23:31:5986.6+2.2+2.61%84.4
WEC23:00:0060.2−0.28−0.46%60.48
WELL22:59:5555.2+0.9+1.66%54.3
WFC23:14:4454.47+0.7+1.30%53.77
WFM06.10.2017 08:02:0842.0500%42.05
WHR23:00:00164.96+2.25+1.38%162.71
WLTW23:00:01155.62+1.31+0.85%154.31
WM23:00:0082.31+0.84+1.03%81.47
WMB22:59:5527.61−0.2−0.72%27.81
WRK23:00:0061.38−0.72−1.16%62.1
WU23:00:0020.15+0.05+0.25%20.1
WY22:59:5436.81+0.34+0.93%36.47
WYN08:49:43112.6400%112.64
WYNN23:04:42194+4.8+2.54%189.2
XEC22:59:5999+0.68+0.69%98.32
XEL23:16:3943.57−0.13−0.30%43.7
XL22:59:2755.76+0.29+0.52%55.47
XLB22:59:5860.18+0.31+0.52%59.87
XLE23:10:3778.91+0.79+1.01%78.12
XLF23:03:5128.17+0.24+0.86%27.93
XLI23:13:0076.52+1.17+1.55%75.35
XLK23:15:0069.55+0.68+0.99%68.87
XLNX23:00:0272.26+1.03+1.45%71.23
XLP23:00:0149.76+0.17+0.34%49.59
XLRE22:59:1730.87+0.31+1.01%30.56
XLU23:01:5949.25+0.29+0.59%48.96
XLV23:03:3183.29+0.1+0.12%83.19
XRAY23:00:0047.2−0.3−0.63%47.5
XRX23:00:0027.97−0.22−0.78%28.19
XYL22:59:5673.03+1.39+1.94%71.64
Yahoo20.06.2017 07:51:2852.800%52.8
YUM23:12:2382.87+0.56+0.68%82.31
YY23:00:02105.67−1.27−1.19%106.94
ZBH23:00:00114.32−0.17−0.15%114.49
ZION23:00:0257.99+0.22+0.38%57.77
ZTS22:59:5985.37+0.98+1.16%84.39
ТикерВремяЦенаПред закр