Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A17:55:1170.62+0.67+0.96%69.95
AABA17:55:1167.88+0.29+0.43%67.59
AAL17:55:1340.44−1.54−3.67%41.98
AAP17:54:40166.84−0.81−0.48%167.65
ABBN08:48:1320000%200
AbbVie17:55:0094.1+0.68+0.73%93.42
ABT17:55:0671.8+0.36+0.50%71.44
ACH08:47:4110.9600%10.96
ACN17:55:13172.98+0.35+0.20%172.63
ADBE17:55:13265.92+1.83+0.69%264.09
ADI17:54:5491.9−3.1−3.26%95
ADM17:55:1349.97+0.35+0.71%49.62
ADP17:54:58149.51+0.44+0.30%149.07
ADS17:54:29244.58−0.24−0.10%244.82
ADSK17:54:42154.54+1.71+1.12%152.83
AEE17:54:3763.26−0.5−0.78%63.76
AES17:49:0013.56−0.2−1.45%13.76
AET17:54:55202.51−0.89−0.44%203.4
AFL17:54:3447.85+0.15+0.31%47.7
AGN17:54:31188.08−0.22−0.12%188.3
AIG17:55:1354.76+0.11+0.20%54.65
AIV17:53:4543.79+0.21+0.48%43.58
AIZ17:55:06104.15+0.25+0.24%103.9
AJG17:54:1875.23+0.08+0.11%75.15
AKAM17:54:2973.29+0.42+0.58%72.87
AKZM08:47:061 92400%1 924
ALB17:55:13103.73−1.21−1.15%104.94
Alcoa Inc17:54:4041.19−0.81−1.93%42
ALEB0115.01.2018 07:47:599900%99
ALFA042108:48:35161.500%161.5
ALGN17:54:34395.12+6.16+1.58%388.96
Alibaba17:55:08163.85+0.46+0.28%163.39
ALK17:54:5266.66−1.09−1.61%67.75
ALL17:54:54100.4+0.02+0.02%100.38
ALLE17:51:3889.22−0.17−0.19%89.39
ALXN17:54:54129.46+0.95+0.74%128.51
AMAT17:55:1138.79−0.68−1.72%39.47
AMD17:54:1332.98+0.34+1.04%32.64
AME17:55:0680.05−0.49−0.61%80.54
AMG17:54:55142.71−1.29−0.90%144
AMGN17:54:42208.31+1.1+0.53%207.21
AMP17:55:02149.21+0.49+0.33%148.72
AMT17:54:20145.88−0.5−0.34%146.38
AMTC11.05.2018 08:49:16100%1
AMZN17:55:131 944.2+8.25+0.43%1 935.95
AN17:55:0842.9−0.63−1.45%43.53
ANDV17:54:50162.41+3.54+2.23%158.87
ANSS17:54:55184.38+1.01+0.55%183.37
ANTM17:54:18272.03−1.2−0.44%273.23
AON17:54:39156.02+0.86+0.55%155.16
APA17:55:1148.5+1.02+2.15%47.48
APC17:55:1367.47+1.46+2.21%66.01
APD17:52:42169.71−0.14−0.08%169.85
APH17:55:0593.98−0.7−0.74%94.68
Apple17:55:02221.07+0.13+0.06%220.94
APTV17:54:3486.42−1.57−1.78%87.99
APY17:53:5744.9+0.6+1.35%44.3
ARE17:55:11123.23−1.12−0.90%124.35
ARNC17:54:0022.13+0.48+2.22%21.65
AT&T17:53:5933.94−0.01−0.03%33.95
ATVI17:55:1380.18−0.42−0.52%80.6
AVB17:53:40180.56−0.16−0.09%180.72
AVGO17:55:13246.91−2.54−1.02%249.45
AVP17:53:142.32−0.01−0.43%2.33
AVY17:54:03110.56−0.78−0.70%111.34
AXP17:54:55109.99+0.14+0.13%109.85
AYI17:54:55163.26+0.44+0.27%162.82
AZO17:52:17768.06+3.06+0.40%765
BAB16:45:2928.96−0.08−0.28%29.04
Bank of America17:54:5530.93+0.19+0.62%30.74
BAST14:30:055 905+5+0.08%5 900
BAX17:55:0677.57−0.18−0.23%77.75
BBBY17:55:0818.99−0.07−0.37%19.06
BBT17:54:5550.84+0.16+0.32%50.68
BBY17:55:0078.23−1.19−1.50%79.42
BCR09.02.2018 08:09:53332.4200%332.42
BDX17:52:24262.23−0.17−0.06%262.4
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN17:54:5031.89−0.45−1.39%32.34
BEST_dvpN/AN/AN/AN/AN/A
BF B17:54:4550.14+0.52+1.05%49.62
BHF17:54:5245.23+0.07+0.16%45.16
BHGE17:54:5033.63+0.79+2.41%32.84
BHI11.07.2017 07:36:5456.3100%56.31
BIDU17:54:55226.5−0.15−0.07%226.65
BIIB17:54:50346.61−0.41−0.12%347.02
BK17:55:0852.5+0.13+0.25%52.37
BKNG17:55:131 957.69−1.07−0.05%1 958.76
BLK17:54:31483.56+1.49+0.31%482.07
BLL17:52:4844.77−0.09−0.20%44.86
BMY17:55:1162.41+0.82+1.33%61.59
BOEING17:54:55369.52+1.47+0.40%368.05
BRK B17:55:13218.06−0.07−0.03%218.13
BSX17:55:0838.47+0.09+0.23%38.38
BTI17:54:4746.47+0.13+0.28%46.34
BUD17:53:3290.67+0.16+0.18%90.51
BWA17:55:0244.3−0.22−0.49%44.52
BXP17:54:46123.99+0.44+0.36%123.55
C17:54:5574.16+0.32+0.43%73.84
CA17:42:3744.1+0.03+0.07%44.07
CAG17:54:4136.54−0.23−0.63%36.77
CAH17:54:3753.82−0.09−0.17%53.91
Caterpillar17:54:34153.89−0.11−0.07%154
CB17:55:04136.61−0.47−0.34%137.08
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE17:55:02101.22−4.07−3.87%105.29
CBPO17:53:1279.13−1.62−2.01%80.75
CBRE17:52:4245.13−0.12−0.27%45.25
CBS17:54:4456.56−0.02−0.04%56.58
CCI17:54:58110.48+0.25+0.23%110.23
CCL17:55:0266.92+0.11+0.16%66.81
CEA17:40:4532.32+0.02+0.06%32.3
CELG17:55:0888.96+1.3+1.48%87.66
CERN17:55:0664.01+0.23+0.36%63.78
CF17:54:5854.5+1.69+3.20%52.81
CFG17:54:1640.47+0.06+0.15%40.41
CHA17:32:4347.69+0.07+0.15%47.62
CHD17:54:2959.53+0.43+0.73%59.1
Chesapeake17:54:414.68+0.01+0.21%4.67
Chevron17:55:11123.58+0.96+0.78%122.62
CHL17:52:4848.01−0.08−0.17%48.09
CHRW17:52:3896.09−0.27−0.28%96.36
CHTR17:54:45324.19−2.85−0.87%327.04
CI17:55:06200.84−2.4−1.18%203.24
CINF17:54:3777.57+0.16+0.21%77.41
Cisco17:54:0848.53+0.03+0.06%48.5
CL17:54:4267.85−0.09−0.13%67.94
CLF17:55:0412.72+0.25+2.00%12.47
CLX17:54:55150.64+0.69+0.46%149.95
CMA17:54:3494.29+0.54+0.58%93.75
CMCSA17:54:5235.62−0.06−0.17%35.68
CME17:54:58174.22−0.53−0.30%174.75
CMG17:53:27465.87−0.020%465.89
CMI17:54:44149.15+0.07+0.05%149.08
CMS17:55:0548.58−0.35−0.72%48.93
CNC17:55:06142.43−1.07−0.75%143.5
CNP17:53:1927.22+0.02+0.07%27.2
COF17:55:0097.53−0.1−0.10%97.63
COG17:55:0623.12−0.08−0.34%23.2
COH02.11.2017 07:39:1640.9500%40.95
COL17:52:48140.74+0.3+0.21%140.44
COO17:54:44271.36+1.92+0.71%269.44
COP17:55:1178.41+1.35+1.75%77.06
COST17:54:46234.08+0.73+0.31%233.35
COTY17:55:0013.05+0.02+0.15%13.03
CPB17:55:1339.82−0.01−0.03%39.83
CQQQ17:45:3547.92+0.15+0.31%47.77
CRM17:55:02157.56−1.22−0.77%158.78
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS17:55:00212.8+1.69+0.80%211.11
CTL17:54:5820.99−1.01−4.59%22
CTSH17:55:0877.1−0.17−0.22%77.27
CTXS17:54:31110.38+0.69+0.63%109.69
CVS17:54:5578.07−0.67−0.85%78.74
CXO17:54:47150.3+3.23+2.20%147.07
DE17:54:55151.46−0.09−0.06%151.55
Delta Air Lines17:54:3956.55−0.86−1.50%57.41
DFS17:54:2378.45−0.37−0.47%78.82
DG17:55:05107.76+0.47+0.44%107.29
DGS17:45:1145.56−0.77−1.66%46.33
DGX17:53:25108.25+0.66+0.61%107.59
DHI17:54:3742.85+0.9+2.15%41.95
DHR17:54:47108+0.17+0.16%107.83
DISCA17:55:0031.89−0.02−0.06%31.91
DISCK17:55:0029.16+0.04+0.14%29.12
DLPH17:55:1133.91−0.26−0.76%34.17
DLR17:54:58114.58−1.17−1.01%115.75
DLTR17:54:5484.79−0.84−0.98%85.63
DNB17:54:16142.42+0.28+0.20%142.14
DOV17:54:5089.21+0.7+0.79%88.51
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI17:55:08113.64+0.36+0.32%113.28
DTE08:47:29111.8500%111.85
DUST17:54:4736.16−1.71−4.52%37.87
DVA17:54:4170.29+0.15+0.21%70.14
DVN17:54:5041.86+0.31+0.75%41.55
DWDP17:54:5468.32+0.12+0.18%68.2
DXC17:54:3795.17+0.83+0.88%94.34
E*TRADE17:55:0554.42+0.01+0.02%54.41
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA17:54:20115.46+0.19+0.16%115.27
eBay17:54:5833.46−0.32−0.95%33.78
ECL17:54:34158+0.02+0.01%157.98
ED17:54:3375.94−0.67−0.87%76.61
EEM17:54:5242.85+0.1+0.23%42.75
EFA17:54:1868.84+0.52+0.76%68.32
EFX17:54:29131.62−0.27−0.20%131.89
EIX17:54:5067.26−0.4−0.59%67.66
EL17:54:39142.9−0.7−0.49%143.6
EMN17:54:1098.96+0.03+0.03%98.93
EMR17:54:5077.75+0.27+0.35%77.48
ENDP17:55:1316.32+0.03+0.18%16.29
EOG17:55:11126.21+2.22+1.79%123.99
EQIX17:54:58429.33−2.64−0.61%431.97
EQT17:54:5846.83+0.05+0.11%46.78
ES17:54:2360.97−0.51−0.83%61.48
ESRX08:47:3088.2500%88.25
ESS17:54:46242.66+1.89+0.78%240.77
ETN17:55:1387.44−0.01−0.01%87.45
ETP17:54:1322.4900%22.49
ETR08:47:3084.3300%84.33
EUFN17:48:0021.08+0.19+0.91%20.89
EVHC17:52:5045.29−0.42−0.92%45.71
EW17:54:55166.96+1.49+0.90%165.47
EWZ17:54:5232.49−0.24−0.73%32.73
Exelon17:54:3442.75−0.45−1.04%43.2
EXPD17:54:0572.45+0.3+0.42%72.15
EXPE17:55:13131.08−1.13−0.85%132.21
EXR17:54:2087.09+0.06+0.07%87.03
Exxon Mobil17:55:1186.9+0.3+0.35%86.6
Facebook17:54:55163.23−2.34−1.41%165.57
FAST17:54:2957.71+0.01+0.02%57.7
FAZ17:51:069.15−0.04−0.44%9.19
FBHS17:55:1154.45−0.14−0.26%54.59
FCX17:54:3514.3+0.06+0.42%14.24
FDX17:54:20240.84−3−1.23%243.84
FE08:47:3037.3700%37.37
FEES17.09.2018 08:47:190.170900%0.1709
Ferrari17:54:20139.46+0.46+0.33%139
FFIV17:55:11196.4+0.99+0.51%195.41
First Solar17:54:5049.69−0.54−1.08%50.23
FIS17:52:40109.73−0.2−0.18%109.93
FISV17:54:2081.37+0.45+0.56%80.92
FITB17:53:5129.28+0.27+0.93%29.01
FL17:55:1347.55+0.07+0.15%47.48
FLIR17:55:0861.38+0.32+0.52%61.06
FLR17:52:2458.7−0.36−0.61%59.06
FLS17:55:0655.06+0.4+0.73%54.66
FMC17:54:4189.99+0.24+0.27%89.75
Ford17:53:299.54−0.05−0.52%9.59
FOX17:54:5244.72+0.07+0.16%44.65
FOXA17:55:1145.08+0.08+0.18%45
FTI17:54:5032.91+1.15+3.62%31.76
FTR17:52:406.48−0.01−0.15%6.49
FTV17:54:4686.19−0.14−0.16%86.33
FXI17:54:2042.82+0.22+0.52%42.6
GAZP041908:48:34103.0800%103.08
GAZP083708:48:2410000%100
GAZP112410:02:5788.06N/A
GD17:52:59203.35+0.52+0.26%202.83
GDWS14:51:2076.5−0.1−0.13%76.6
GDX17:55:0019.04+0.28+1.49%18.76
General Electric 17:55:1111.52−0.22−1.87%11.74
GGP08:47:4521.400%21.4
GILEAD17:55:0275.81+0.19+0.25%75.62
GIS17:55:0244.08+0.07+0.16%44.01
GLD17:55:08113.74+0.29+0.26%113.45
GLW17:55:0835.6−0.09−0.25%35.69
GM17:54:2534.23−0.52−1.50%34.75
GMKN08:47:0410 82300%10 823
GOOGL17:54:461 184.37+4.81+0.41%1 179.56
Google (C) 17:55:021 175.53+2.16+0.18%1 173.37
GPB111908:48:3410200%102
GPC17:54:3999.14−0.25−0.25%99.39
GPN17:55:05128.22+0.93+0.73%127.29
GPS17:54:4127.91+0.21+0.76%27.7
GRMN17:54:5069.55−0.13−0.19%69.68
GS17:54:55233.3+0.4+0.17%232.9
GSH17:44:0122.41−0.31−1.36%22.72
GT17:54:5023.78−0.06−0.25%23.84
GWW17:54:33354.55+1.98+0.56%352.57
HAL17:55:0841.43+0.37+0.90%41.06
HAS17:54:37107.16+0.95+0.89%106.21
HBAN17:52:1215.84+0.07+0.44%15.77
HBI17:50:3418.12+0.01+0.06%18.11
HCA17:54:55134.19−0.12−0.09%134.31
HCN28.02.2018 07:55:2752.2400%52.24
HCP17:53:3725.9+0.2+0.78%25.7
HD17:55:11208.09+0.1+0.05%207.99
HES17:54:4772.29+0.25+0.35%72.04
HIG17:54:2050.64+0.06+0.12%50.58
HLT17:54:4680.18+0.02+0.02%80.16
HNP17:26:2925.7200%25.72
HOG17:54:4644.83+0.16+0.36%44.67
HOLX17:53:2541.1+0.43+1.06%40.67
HON08:47:13165.100%165.1
HP17:54:4769.17+1.55+2.29%67.62
HPE17:53:1916.88−0.04−0.24%16.92
HPQ17:54:2025.74−0.13−0.50%25.87
HRB17:54:3425.48+0.07+0.28%25.41
HRL17:53:4339.86+0.01+0.03%39.85
HRS17:54:05163.95+1.69+1.04%162.26
HSIC17:53:3283.91+0.24+0.29%83.67
HST17:51:5321.36+0.47+2.25%20.89
HSY17:55:02102.18−0.01−0.01%102.19
HTHT17:52:0031.46+0.49+1.58%30.97
HUM17:55:13339.65−0.96−0.28%340.61
HYDR08:47:040.672400%0.6724
HYG17:48:1386.15−0.04−0.05%86.19
IBM17:55:05149.89−0.14−0.09%150.03
IBN17:54:258.69+0.16+1.88%8.53
ICE17:54:1176.71−0.92−1.19%77.63
IDXX17:54:34244.1+1.39+0.57%242.71
IFF17:54:55139.37+0.71+0.51%138.66
ILMN17:55:13359.69+1.19+0.33%358.5
INCY17:54:5466−0.48−0.72%66.48
INFO17:55:1354.19−0.09−0.17%54.28
Intel17:55:1345.97−1.04−2.21%47.01
INTU17:55:13220.08+1.18+0.54%218.9
IP17:54:5551.71−0.63−1.20%52.34
IPG17:54:2023.13+0.12+0.52%23.01
IR17:55:11103.06+0.52+0.51%102.54
IRAO27.07.2018 17:27:304.157−0.0315−0.75%4.1885
IRM17:55:0535.11−0.12−0.34%35.23
ISRG17:55:13569.87−0.13−0.02%570
IT17:55:11160.32+3.31+2.11%157.01
ITB17:54:3736.64+0.1+0.27%36.54
ITGS0108:48:269900%99
ITW17:54:40144.84−1.18−0.81%146.02
IVV17:55:06294.65−0.05−0.02%294.7
IVZ17:54:5823.44−0.25−1.06%23.69
IWM17:55:00170.32+0.55+0.32%169.77
IXJ16:57:3062.81+0.31+0.50%62.5
IYR17:54:4680.64+0.17+0.21%80.47
J&J17:54:52139.97−0.5−0.36%140.47
JBHT17:55:05120.61+0.21+0.17%120.4
JCI17:54:3435.88−0.36−0.99%36.24
JD17:54:4224.59+0.08+0.33%24.51
JEC17:54:4277.42+0.16+0.21%77.26
JEF17:54:1822.95−0.23−0.99%23.18
JNPR17:55:1129.81+0.14+0.47%29.67
JNUG17:55:008.16+0.26+3.29%7.9
JOBS17:53:2775.66+1.64+2.22%74.02
JPM17:54:55117.5+0.78+0.67%116.72
JWN17:54:4159.88−0.11−0.18%59.99
K17:54:4172.41+0.07+0.10%72.34
KDP17:54:4723.53−0.01−0.04%23.54
KEP17:52:0312.64+0.02+0.16%12.62
KEY17:55:1320.77+0.17+0.83%20.6
KHC17:55:1356.39−0.16−0.28%56.55
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM17:55:0016.57+0.13+0.79%16.44
KLAC17:54:55102.96−1.42−1.36%104.38
KMB17:54:31113.62−0.36−0.32%113.98
KMI17:54:5517.85−0.04−0.22%17.89
KMLC0105.09.2018 08:47:169800%98
KMLC0208:48:52102.3800%102.38
KMX17:54:5875.42−0.46−0.61%75.88
KO17:54:4745.97−0.1−0.22%46.07
KORS17:54:4266.65−0.06−0.09%66.71
KR17:54:5029.31−0.3−1.01%29.61
KSU17:52:38115.94+0.13+0.11%115.81
KTF08:47:0610.0600%10.06
L17:54:5050.94−0.09−0.18%51.03
LB17:54:3430.03+0.15+0.50%29.88
LEG17:53:0744.54−0.2−0.45%44.74
LEN17:55:0448.99−0.01−0.02%49
LFC17:55:0011.35+0.07+0.62%11.28
LH17:55:04171.38+1.87+1.10%169.51
LKQ17:53:2231.7200%31.72
LLL17:53:00211.87+2.49+1.19%209.38
LLY17:55:13106.46+0.87+0.82%105.59
LM17:52:4331.61+0.01+0.03%31.6
LMT17:54:42340.51+2.93+0.87%337.58
LNT17:55:0542.63−0.29−0.68%42.92
LOW17:54:58115.68+0.67+0.58%115.01
LPL17:34:318.62+0.04+0.47%8.58
LQD17:51:47114.32−0.11−0.10%114.43
LRCX17:55:06151.65−3.09−2.00%154.74
LUK29.05.2018 08:50:0623.4700%23.47
LUV17:54:5261.23−0.83−1.34%62.06
LVLT02.11.2017 07:39:1755.1700%55.17
LYB17:55:11104.93+0.58+0.56%104.35
M17:55:0034.16−0.59−1.70%34.75
MA17:54:46221.79+0.44+0.20%221.35
MAA17:54:20100.65+0.02+0.02%100.63
MAC17:54:4655.54+0.25+0.45%55.29
MAGN27.07.2018 18:39:5446.33+1+2.21%45.33
MAR17:55:06130.02−0.22−0.17%130.24
MAS17:55:0437.48−0.27−0.72%37.75
MAT17:51:2516.13+0.13+0.81%16
MBT17:54:398.55+0.02+0.23%8.53
Mc'DONALDS17:54:47165.93+2.62+1.60%163.31
MCHP17:55:1179.49−2.81−3.41%82.3
MCK17:54:25132.73+0.09+0.07%132.64
MCO17:55:05173.95−1.6−0.91%175.55
MDLZ17:54:5243.22−0.33−0.76%43.55
MDT17:54:5099.05+0.19+0.19%98.86
MetLife17:54:3948.53+0.21+0.43%48.32
MFGP17:54:4117.92+0.1+0.56%17.82
MGNT05.09.2018 08:46:404 25200%4 252
MHK17:55:00182.1−0.86−0.47%182.96
Micron17:55:0844.22−0.94−2.08%45.16
Microsoft17:55:13114.03−0.73−0.64%114.76
MJN19.06.2017 10:00:2489.9900%89.99
MKC17:54:52130.16+0.54+0.42%129.62
MLCO17:55:1321.46+0.24+1.13%21.22
MLM17:55:08189.14−1.7−0.89%190.84
MMC17:55:0585.03−0.33−0.39%85.36
MMM17:54:54212.35−1.16−0.54%213.51
MNK17:54:3429.61+0.28+0.95%29.33
MNST17:55:1158.09−0.21−0.36%58.3
MO17:54:4261.35+0.29+0.47%61.06
MOMO17:54:5545.96+0.64+1.41%45.32
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley17:54:5548.97+0.4+0.82%48.57
MOS17:54:3732.58+0.59+1.84%31.99
MPC17:55:0487.89+2.1+2.45%85.79
MPEL07.04.2017 07:40:5718.9700%18.97
MRK17:54:2570.87+0.09+0.13%70.78
MRO17:54:5822.51+0.17+0.76%22.34
MSI17:53:49129.4+0.44+0.34%128.96
MTB17:55:06170.5+0.35+0.21%170.15
MTD17:54:33607.2−2.81−0.46%610.01
MTS062011:14:52106−1−0.93%107
MTSS05.09.2018 08:46:40263.700%263.7
MUR17:55:0032.96+0.21+0.64%32.75
MYL17:54:3738.12−0.08−0.21%38.2
NAVI17:53:5714.03+0.03+0.21%14
NBL17:55:0431.23+0.32+1.04%30.91
NDAQ17:55:1188.07−1.82−2.02%89.89
NEE17:54:52166.71−2.1−1.24%168.81
Netflix17:55:13366.84−2.94−0.80%369.78
NEWMONT MINING 17:54:4231.54+0.45+1.45%31.09
NFX17:54:4229.82+0.05+0.17%29.77
NKE17:55:0684.59+0.27+0.32%84.32
NLMK05.09.2018 08:46:40163.5400%163.54
NLSN17:54:3727.35+0.2+0.74%27.15
NOC17:54:44311.52+5.41+1.77%306.11
NOK17:47:005.59+0.04+0.72%5.55
NOV17:55:0643.93+0.43+0.99%43.5
NRG Energy17:54:4135.42−0.67−1.86%36.09
NSC17:54:28183.16+0.65+0.36%182.51
NTAP17:54:5586.34−0.06−0.07%86.4
NTRS17:55:08105.42+0.08+0.08%105.34
NUE17:55:1164.8+1.11+1.74%63.69
NUGT17:54:4714.11+0.65+4.83%13.46
NVDA17:55:13266.19+0.24+0.09%265.95
NVTK05.09.2018 08:46:40917.100%917.1
NVTK022108:47:40104.7500%104.75
NWL17:54:5820.64+0.1+0.49%20.54
NWS17:48:5813.32+0.07+0.53%13.25
NWSA17:50:5412.82+0.07+0.55%12.75
O17:54:4656.54+0.34+0.60%56.2
OI17:52:4219.61−0.07−0.36%19.68
OKE17:54:5567.76−0.11−0.16%67.87
OMC17:55:1370−0.17−0.24%70.17
OPTI11.05.2018 08:49:161 01500%1 015
ORCL17:54:5051.75+0.51+1.00%51.24
ORLY17:54:18344.24+1.19+0.35%343.05
OXY17:54:5281.1+0.35+0.43%80.75
P & G17:54:5284.18−0.09−0.11%84.27
PANW17:54:47231.4+0.74+0.32%230.66
PayPal17:55:0689.82+0.2+0.22%89.62
PBCT17:53:3617.57+0.03+0.17%17.54
PBI17:53:597.32−0.01−0.14%7.33
PCAR17:54:4670.09−0.27−0.38%70.36
PCG17:55:0546.03−0.25−0.54%46.28
PCLN01.03.2018 08:09:471 90800%1 908
PCY17:41:0826.82−0.03−0.11%26.85
PDCO17:55:0424.8−0.3−1.20%25.1
PEG17:53:3751.5−0.55−1.06%52.05
PEP17:55:13112.54+0.09+0.08%112.45
PFG17:54:3458.95+0.43+0.73%58.52
Pfizer17:53:0444.06+0.13+0.30%43.93
PGR17:54:3970.75+0.38+0.54%70.37
PH17:54:46189.65+0.01+0.01%189.64
Philip Morris17:55:1380.55−1.06−1.30%81.61
PHM17:53:1625.91+0.22+0.86%25.69
PKI17:53:1295.84−0.45−0.47%96.29
PLD17:54:4666.52+0.2+0.30%66.32
PNC17:55:13141.74+0.48+0.34%141.26
PPG17:54:50112.11−0.58−0.51%112.69
PPL17:54:0528.93−0.26−0.89%29.19
PRSP17:53:3225.43−0.08−0.31%25.51
PRU17:54:55103.55+0.25+0.24%103.3
PSA17:54:20203.16+1.23+0.61%201.93
PSX17:55:04115.18+1.72+1.52%113.46
PTR17:53:5779.24+1.34+1.72%77.9
PVH17:54:41139.82−0.68−0.48%140.5
PWR17:55:0834−0.35−1.02%34.35
PX17:54:42164.2+0.2+0.12%164
PXD17:54:54178.15+3.3+1.89%174.85
QRVO17:55:0675.8−2.65−3.38%78.45
QUALCOMM17:54:5473.09−0.49−0.67%73.58
R17:55:0672.8−0.02−0.03%72.82
RAI02.08.2017 10:00:0265.400%65.4
RCL17:54:41130.27+0.25+0.19%130.02
RDY17:50:3735.44+0.37+1.06%35.07
RE17:54:52229.88+1.13+0.49%228.75
REG17:55:1364.45+0.5+0.78%63.95
REGN17:54:55393.01+2.81+0.72%390.2
RF17:52:2219.44+0.15+0.78%19.29
RHI17:52:3571.41+0.11+0.15%71.3
RHT17:55:11134.46−0.4−0.30%134.86
RIG17:54:5814.19+0.41+2.98%13.78
RJF17:53:3693.36−0.09−0.10%93.45
RL17:53:35132.7−1.24−0.93%133.94
ROK17:54:58192.49−0.69−0.36%193.18
ROP17:53:47299.95+0.44+0.15%299.51
ROST17:55:1397.62+0.09+0.09%97.53
RRC17:55:0417.35−0.08−0.46%17.43
RSG17:52:4073.62−0.11−0.15%73.73
RSHB102308:48:24112.1500%112.15
RSTI05.09.2018 08:46:400.782200%0.7822
RSX17:50:3721.48+0.12+0.56%21.36
RTKM05.09.2018 08:46:4068.8700%68.87
RTN17:55:08204.61+2.25+1.11%202.36
RUS062808:48:2715900%159
RUSL17:51:1141.47+0.86+2.12%40.61
RUSS17:51:5717.13−0.41−2.34%17.54
SBER05.09.2018 08:46:40208.6200%208.62
SBERP05.09.2018 08:46:40179.8600%179.86
SCG17:54:0234.7−0.2−0.57%34.9
SCHW17:55:0651.64+0.08+0.16%51.56
SEE17:55:1141−0.58−1.39%41.58
SHI17:48:0557.94+0.07+0.12%57.87
SHPG17:55:11178.75+1.37+0.77%177.38
SHW17:55:00464.27−2.33−0.50%466.6
SIG17:54:0065.16+0.61+0.95%64.55
SJM17:55:00108.63−0.07−0.06%108.7
SKM17:53:4727.04−0.03−0.11%27.07
SLB17:55:0862.64+1.04+1.69%61.6
SLG17:54:4697.63−0.04−0.04%97.67
SMI17:41:075.45+0.02+0.37%5.43
SNA17:52:35185.47−0.39−0.21%185.86
SNGS05.09.2018 08:46:4028.48500%28.485
SNGSP05.09.2018 08:46:4033.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS17:54:3799.27−0.15−0.15%99.42
SO17:54:5043.13−0.7−1.60%43.83
SOHU17:53:2921.41+0.14+0.66%21.27
SPB16:14:36219.5+4.5+2.09%215
SPG17:54:31178.11+1.44+0.82%176.67
SPGI17:54:20208.29−2.01−0.96%210.3
SPLK17:54:55116.31+0.2+0.17%116.11
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL17:55:0654.68−0.14−0.26%54.82
SPXS17:53:0221.24−0.02−0.09%21.26
SQ17:55:0291.15+5.11+5.94%86.04
SRCL17:52:3560.93+0.38+0.63%60.55
SRE17:55:13113.21−0.37−0.33%113.58
Starbucks17:55:0657.16+0.47+0.83%56.69
STT17:55:1387.03−0.02−0.02%87.05
STX17:54:5849.19+0.04+0.08%49.15
STZ17:54:58214.99−1.33−0.61%216.32
SWK17:53:34151.34−0.15−0.10%151.49
SWKS17:55:0691.49−1.7−1.82%93.19
SWN17:55:055.8+0.07+1.22%5.73
SYF17:52:5932.97−0.07−0.21%33.04
SYK17:55:05175.9−0.18−0.10%176.08
SYMC17:54:4621.28−0.41−1.89%21.69
SYY17:55:0573.27+0.32+0.44%72.95
TAP17:54:2962.22−0.26−0.42%62.48
TBF17:50:0223.62+0.05+0.21%23.57
TCS17:29:5317.91+0.16+0.90%17.75
TDC17:54:3938.39−0.04−0.10%38.43
TDG17:54:41368.22+2.51+0.69%365.71
TEL17:54:3489.53−1.05−1.16%90.58
TEST_AAPL08:47:0614500%145
TGNA17:55:1111.96+0.11+0.93%11.85
TGT17:55:0887.25+0.01+0.01%87.24
Tiffany17:55:06125.39−0.2−0.16%125.59
TJX17:55:06110.12+0.4+0.36%109.72
TLT17:54:20116.47−0.19−0.16%116.66
TMK17:52:4088.18+0.09+0.10%88.09
TMO17:55:13242.63+0.48+0.20%242.15
TOT17:54:3765.4+1.29+2.01%64.11
TPR17:53:5149.38+0.05+0.10%49.33
TRIP17:54:4650.89−0.24−0.47%51.13
TRNFP17.09.2018 08:47:19162 60000%162 600
TROW17:54:25110.52−0.45−0.41%110.97
TRV17:54:46132.4−0.43−0.32%132.83
TSCO17:54:5090.99+0.44+0.49%90.55
TSLA17:55:02299.51+0.51+0.17%299
TSN17:54:5460.56−0.43−0.71%60.99
TSO28.08.2017 07:38:3998.3400%98.34
TSS17:52:3398.95+0.77+0.78%98.18
TTM17:54:2016.46−0.07−0.42%16.53
TTT17:53:3729.81+0.16+0.54%29.65
TWTR17:55:0828.87+0.32+1.12%28.55
TWX02.07.2018 08:50:14100.4500%100.45
TXN17:54:55107.23−2.58−2.35%109.81
TXT17:54:4172.04+0.68+0.95%71.36
UA17:54:5518.52−0.32−1.70%18.84
UAA17:54:5520.25−0.44−2.13%20.69
UAL17:54:5286.98−0.86−0.98%87.84
UBT17:50:0270.43−0.29−0.41%70.72
UDR17:54:5040.2+0.22+0.55%39.98
UHS17:53:02125.77−1.24−0.98%127.01
ULTA17:55:06278.87−2.12−0.75%280.99
UNH17:55:00265.74−1.62−0.61%267.36
UNM17:53:5240.28+0.45+1.13%39.83
UNP17:54:31163.5+0.32+0.20%163.18
UPS17:54:52117.05−0.28−0.24%117.33
URBN17:55:0840.55+0.18+0.45%40.37
URI17:54:13168.04−0.03−0.02%168.07
URKA17.09.2018 08:47:19101.300%101.3
USB17:55:0854.41−0.01−0.02%54.42
UTX17:54:55140.46+0.12+0.09%140.34
UVXY17:54:5236.45−0.13−0.36%36.58
VALE17:54:0014.89+0.1+0.68%14.79
Valero Energy17:54:47116.99+2.03+1.77%114.96
VAR17:55:08112.33−0.21−0.19%112.54
VEON17:52:522.92+0.01+0.34%2.91
Verizon17:55:0053.4−0.14−0.26%53.54
VFC17:55:0590.99−0.25−0.27%91.24
VFH17:54:0571.48+0.12+0.17%71.36
VIAB17:54:3432.5900%32.59
VIPS17:48:275.98−0.07−1.16%6.05
Visa17:54:54149.54+0.54+0.36%149
VMC17:55:00113.86−0.68−0.59%114.54
VNO17:54:4773.75+0.23+0.31%73.52
VOO17:54:41268.8−0.06−0.02%268.86
VRSK17:55:06120.73+0.67+0.56%120.06
VRSN17:54:46160.6+1.64+1.03%158.96
VRTX17:54:41184.05+1.88+1.03%182.17
VTB102008:47:40102.500%102.5
VTBperp08:48:2510700%107
VTBR08:47:040.0478100%0.04781
VTR17:54:4654.65+0.02+0.04%54.63
Wal-Mart17:55:0095.49+0.57+0.60%94.92
Walt Disney17:55:11114.36+1.59+1.41%112.77
WAT17:54:46197.13+0.54+0.27%196.59
WB17:54:5575.54−0.14−0.18%75.68
WBA17:54:4672.21−0.04−0.06%72.25
WBMD11.12.2017 07:48:4666.4800%66.48
WDC17:54:5559.13−0.84−1.40%59.97
WEC17:55:0466.06−0.58−0.87%66.64
WELL17:54:4264.5+0.54+0.84%63.96
WFC17:52:5954.63+0.37+0.68%54.26
WFM06.10.2017 08:02:0842.0500%42.05
WH17:54:1655.89+0.72+1.31%55.17
WHR17:54:35121.21−0.31−0.26%121.52
WLTW17:54:37145.02−0.02−0.01%145.04
WM17:52:3590.71+0.2+0.22%90.51
WMB17:54:5527.42−0.14−0.51%27.56
WRK17:55:0855.15−0.3−0.54%55.45
WU17:50:4418.8+0.02+0.11%18.78
WY17:52:3033.02+0.12+0.36%32.9
WYN02.06.2018 09:43:18112.6400%112.64
WYND17:55:1143.29+0.79+1.86%42.5
WYNN17:55:13134.45+1.47+1.11%132.98
XEC17:55:1395.29+0.67+0.71%94.62
XEL17:54:3546.75−0.29−0.62%47.04
XL08:48:0557.5900%57.59
XLB17:54:3559.75+0.05+0.08%59.7
XLE17:54:5077+0.73+0.96%76.27
XLF17:51:0628.48+0.01+0.04%28.47
XLI17:54:0578.62−0.06−0.08%78.68
XLK17:55:0874.75−0.25−0.33%75
XLNX17:55:0678.86−0.28−0.35%79.14
XLP17:53:4354.22+0.01+0.02%54.21
XLRE17:54:3932.56+0.07+0.22%32.49
XLU17:54:3552.12−0.29−0.55%52.41
XLV17:54:2594.58+0.12+0.13%94.46
XRAY17:55:0837.51−0.58−1.52%38.09
XRX17:54:0527.29+0.02+0.07%27.27
XYL17:54:2079.99−0.07−0.09%80.06
Yahoo20.06.2017 07:51:2852.800%52.8
YUM17:55:1389.78+0.48+0.54%89.3
YY17:52:3372.97+0.48+0.66%72.49
ZBH17:53:43130.95−0.29−0.22%131.24
ZION17:55:1152.19+0.29+0.56%51.9
ZNH17:41:5032.49+0.16+0.49%32.33
ZTS17:54:5090.73+1.08+1.20%89.65
ТикерВремяЦенаПред закр