Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A14.12.2018 23:59:5869.37−1.77−2.49%71.14
AABA14.12.2018 23:59:5962.01−0.73−1.16%62.74
AAL01:43:4532.5+0.09+0.28%32.41
AAP14.12.2018 23:59:58163.78−2.55−1.53%166.33
ABBN01.11.2018 08:47:4820000%200
AbbVie01:01:2785.9+0.28+0.33%85.62
ABT14.12.2018 23:59:5870.77−1.42−1.97%72.19
ACH14.12.2018 23:59:578.58−0.27−3.05%8.85
ACN00:04:03155.54−4.72−2.95%160.26
ADBE01:53:14230.26+0.23+0.10%230.03
ADI00:57:3287.27+0.03+0.03%87.24
ADM14.12.2018 23:59:5944.63−0.28−0.62%44.91
ADP00:10:57134.52−3.7−2.68%138.22
ADS14.12.2018 23:59:59173.12−2.4−1.37%175.52
ADSK00:00:00131.5−4.05−2.99%135.55
AEE14.12.2018 23:59:5969.8−0.65−0.92%70.45
AES00:00:3415.96+0.18+1.14%15.78
AET14.12.2018 08:52:07207.7500%207.75
AFL14.12.2018 23:59:5944.62−1.13−2.47%45.75
AGN00:32:28151.19+2.97+2.00%148.22
AIG00:00:2737.58+0.28+0.75%37.3
AIV14.12.2018 23:59:5747.18+0.23+0.49%46.95
AIZ14.12.2018 23:59:5990.28+0.32+0.36%89.96
AJG14.12.2018 23:59:5674.19−1.16−1.54%75.35
AKAM00:00:0265.1−2.16−3.21%67.26
AKZM14.12.2018 08:51:311 92400%1 924
ALB14.12.2018 23:59:5984.98−2.97−3.38%87.95
Alcoa Inc14.12.2018 23:59:5628.61−0.51−1.75%29.12
ALEB0115.01.2018 07:47:599900%99
ALFA14.12.2018 22:54:0444.28−0.62−1.38%44.9
ALFA042114.12.2018 08:54:24161.500%161.5
ALFAperp022214.12.2018 08:54:528800%88
ALGN00:57:32215.57−0.09−0.04%215.66
Alibaba02:17:47148.85−0.08−0.05%148.93
ALK01:55:4163.1+0.8+1.28%62.3
ALL14.12.2018 23:59:5979.3−1.31−1.63%80.61
ALLE14.12.2018 23:59:5886.35−1.08−1.24%87.43
ALXN00:00:02109.43−2.97−2.64%112.4
AMAT02:22:1432.6400%32.64
AMD02:23:3719.95+0.08+0.40%19.87
AME14.12.2018 23:59:5870.4−1.37−1.91%71.77
AMG14.12.2018 23:59:5695.52−2.77−2.82%98.29
AMGN01:53:46192+0.05+0.03%191.95
AMP14.12.2018 23:59:56110.16−2.04−1.82%112.2
AMT14.12.2018 23:59:59166.59−0.24−0.14%166.83
AMTC11.05.2018 08:49:16100%1
AMZN02:23:591 589.01−70.66−4.26%1 659.67
AN14.12.2018 23:59:5833.37−0.06−0.18%33.43
ANDV03.10.2018 08:47:49157.100%157.1
ANSS00:00:02149.61−5.11−3.30%154.72
ANTM14.12.2018 23:59:59275.54−4.97−1.77%280.51
AON14.12.2018 23:59:59153.92−2.17−1.39%156.09
APA14.12.2018 23:59:5830.24−1.07−3.42%31.31
APC00:47:0950.94−0.01−0.02%50.95
APD14.12.2018 23:59:59155.39−1.92−1.22%157.31
APH14.12.2018 23:59:5883.25−1.54−1.82%84.79
Apple02:24:00165.42−5.4−3.16%170.82
APTV00:21:2265.96−0.74−1.11%66.7
APY14.12.2018 23:59:5831.37−0.23−0.73%31.6
ARE14.12.2018 23:59:59122.52−0.49−0.40%123.01
ARNC00:08:1819.74−0.2−1.00%19.94
AT&T01:34:5530.21+0.3+1.00%29.91
ATVI02:02:3047.94+0.19+0.40%47.75
AVB14.12.2018 23:59:58186.91+0.31+0.17%186.6
AVGO00:57:33254.83+0.11+0.04%254.72
AVP00:00:141.78−0.06−3.26%1.84
AVY14.12.2018 23:59:5891.18+0.41+0.45%90.77
AXP00:00:22105.79−0.86−0.81%106.65
AYI14.12.2018 23:59:58118.34+1.61+1.38%116.73
AZO00:04:11871.24−12.06−1.37%883.3
BAB14.12.2018 23:59:0129.3+0.06+0.21%29.24
Bank of America02:07:1024.47−0.01−0.04%24.48
BAST14.12.2018 08:51:316 00000%6 000
BAX14.12.2018 23:59:5965.71−1.25−1.87%66.96
BBBY00:11:4211.86+0.3+2.60%11.56
BBT00:00:3045.69−0.33−0.72%46.02
BBY00:13:4956.25+0.3+0.54%55.95
BCR09.02.2018 08:09:53332.4200%332.42
BDX14.12.2018 23:59:58231.52−5.32−2.25%236.84
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN00:08:0331.37−0.53−1.66%31.9
BEST_dvpN/AN/AN/AN/AN/A
BF B14.12.2018 23:59:5847.08−0.43−0.91%47.51
BHF00:00:0231.93−1.12−3.39%33.05
BHGE14.12.2018 23:59:5621.45−0.58−2.63%22.03
BHI11.07.2017 07:36:5456.3100%56.31
BIDU02:24:26177.2−0.38−0.21%177.58
BIIB00:57:32314.55−0.08−0.03%314.63
BK00:00:2748.71+0.61+1.27%48.1
BKNG00:00:011 807.14−25.26−1.38%1 832.4
BLK00:30:50382−0.46−0.12%382.46
BLL14.12.2018 23:59:5448.02−0.52−1.07%48.54
BMY00:00:3052.18−1.47−2.74%53.65
BOEING00:44:51317.96−7.4−2.27%325.36
BRK B01:34:11200−0.12−0.06%200.12
BSX14.12.2018 23:59:5935.8−1.18−3.19%36.98
BTI14.12.2018 23:59:5933.08−0.86−2.53%33.94
BUD00:00:0069.72−1.52−2.13%71.24
BWA14.12.2018 23:59:5934.62+0.16+0.46%34.46
BXP00:00:00125.73−0.12−0.10%125.85
C01:34:5955.0200%55.02
CA14.12.2018 08:52:1144.4400%44.44
CAG00:00:0029.88−0.49−1.61%30.37
CAH00:00:0450.01−2.37−4.52%52.38
Caterpillar14.12.2018 23:59:59126.82+0.91+0.72%125.91
CB00:00:00128.15−1−0.77%129.15
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE14.12.2018 08:53:52107.3500%107.35
CBPO14.12.2018 23:59:5572.02−5.06−6.56%77.08
CBRE14.12.2018 23:59:5941.06−0.4−0.96%41.46
CBS14.12.2018 23:59:5748.04+0.13+0.27%47.91
CCI14.12.2018 23:59:59114.55−0.51−0.44%115.06
CCL00:32:2856.22−0.36−0.64%56.58
CEA14.12.2018 22:19:0730.83+0.28+0.92%30.55
CELG02:06:5768.05−0.16−0.23%68.21
CERN00:00:0255.91−0.84−1.48%56.75
CF14.12.2018 23:59:5642.08+0.44+1.06%41.64
CFG14.12.2018 23:59:5930.26−0.61−1.98%30.87
CHA14.12.2018 23:59:3850.31−0.77−1.51%51.08
CHD14.12.2018 23:59:5868.73−0.44−0.64%69.17
Chesapeake01:56:252.36+0.03+1.29%2.33
Chevron00:56:33113.8300%113.83
CHL14.12.2018 23:59:5947.57−1.59−3.23%49.16
CHRW00:00:0084.65−0.17−0.20%84.82
CHTR00:00:02309.42−1.98−0.64%311.4
CI00:03:57205.5−6.42−3.03%211.92
CINF00:00:0279.36−0.35−0.44%79.71
Cisco01:55:4045.64−0.18−0.39%45.82
CL00:00:4565.22−0.26−0.40%65.48
CLF14.12.2018 23:59:568.01−0.21−2.55%8.22
CLX14.12.2018 23:59:58164.53−0.55−0.33%165.08
CMA14.12.2018 23:59:5868.97−0.67−0.96%69.64
CMCSA00:52:3436.4+0.07+0.19%36.33
CME00:00:00187.64−0.29−0.15%187.93
CMG01:55:20458.51+1.11+0.24%457.4
CMI00:00:00133.86−0.61−0.45%134.47
CMS14.12.2018 23:59:5952.91−0.58−1.08%53.49
CNC14.12.2018 23:59:59127.52−5.33−4.01%132.85
CNP00:00:2229.33−0.03−0.10%29.36
COF14.12.2018 23:59:5878.76−1.62−2.02%80.38
COG14.12.2018 23:59:5923.31−0.8−3.32%24.11
COH02.11.2017 07:39:1640.9500%40.95
COL14.12.2018 08:51:36142.400%142.4
COO14.12.2018 23:59:58249.96−6.99−2.72%256.95
COP00:03:4364.56−1.58−2.39%66.14
COST02:24:15206.9−19.5−8.61%226.4
COTY14.12.2018 23:59:567.32−0.27−3.56%7.59
CPB14.12.2018 23:59:5839.16−0.24−0.61%39.4
CQQQ14.12.2018 23:59:3542.56−0.7−1.62%43.26
CRM01:21:20136.51−0.56−0.41%137.07
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS00:57:35169.57−0.16−0.09%169.73
CTL00:07:4517+0.12+0.71%16.88
CTSH00:37:5267.77+0.01+0.01%67.76
CTXS00:02:37109.09−1.12−1.02%110.21
CVS02:18:3571.65−0.24−0.33%71.89
CWB14.12.2018 23:59:5950.09−0.39−0.77%50.48
CXO14.12.2018 23:59:58115.04−5.6−4.64%120.64
DBO00:43:569.64+0.03+0.31%9.61
DE00:00:00149+0.67+0.45%148.33
Delta Air Lines00:00:3753.5300%53.53
DFS14.12.2018 23:59:5961.83−1.44−2.28%63.27
DG14.12.2018 23:59:58105−1.14−1.07%106.14
DGS14.12.2018 23:59:5042.62−0.46−1.07%43.08
DGX00:08:0185.55−2.79−3.16%88.34
DHI14.12.2018 23:59:5435.49−0.61−1.69%36.1
DHR00:00:37100.48−2.04−1.99%102.52
DISCA00:00:0127.97−0.01−0.04%27.98
DISCK00:00:0226.02+0.04+0.15%25.98
DLPH14.12.2018 23:59:5814.56−0.1−0.68%14.66
DLR14.12.2018 23:59:59114.3−1.07−0.93%115.37
DLTR00:57:3285.86−0.03−0.03%85.89
DME022314.12.2018 08:54:539000%90
DNB14.12.2018 23:59:59143.8−0.17−0.12%143.97
DOV14.12.2018 23:59:5876.32−1.79−2.29%78.11
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI14.12.2018 23:59:58103.21−1.03−0.99%104.24
DTE14.12.2018 08:52:25111.8500%111.85
DUST00:17:5328.03+1.24+4.63%26.79
DVA14.12.2018 23:59:5958.03−1.37−2.31%59.4
DVN01:03:4325.75−0.09−0.35%25.84
DWDP01:11:4952.78−0.01−0.02%52.79
DXC14.12.2018 23:59:5856.77−1.32−2.27%58.09
E*TRADE01:56:0043.65+0.11+0.25%43.54
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA00:00:0280.16−0.68−0.84%80.84
eBay00:57:3228.9100%28.91
ECL00:00:00154.47−0.61−0.39%155.08
ED14.12.2018 23:59:5983.84−0.08−0.10%83.92
EEM01:21:4339.81−0.03−0.08%39.84
EFA00:24:0260.49−0.77−1.26%61.26
EFX14.12.2018 23:59:5997.19+0.04+0.04%97.15
EIX14.12.2018 23:59:5759.66+0.07+0.12%59.59
EL00:00:41135.42−4.69−3.35%140.11
EMN14.12.2018 23:59:5971.52−0.42−0.58%71.94
EMR00:00:3760.5−0.23−0.38%60.73
ENDP01:11:5810.39+0.2+1.96%10.19
EOG14.12.2018 23:59:59100.08−2.73−2.66%102.81
EQIX00:00:02386.9−2.42−0.62%389.32
EQT14.12.2018 23:59:5819.4−0.78−3.87%20.18
ES14.12.2018 23:59:5669.8−0.43−0.61%70.23
ESRX14.12.2018 08:52:2688.2500%88.25
ESS00:00:00262.18+0.47+0.18%261.71
ET00:00:3914.09−0.5−3.43%14.59
ETN00:08:3570.48−0.32−0.45%70.8
ETP14.12.2018 08:54:1121.800%21.8
ETR14.12.2018 08:52:2784.3300%84.33
ETRN14.12.2018 23:59:5921.31+0.11+0.52%21.2
EUFN00:09:5817.42−0.2−1.14%17.62
EUO14.12.2018 23:59:5124.86+0.28+1.14%24.58
EVHC13.11.2018 08:48:054600%46
EVRZ032314.12.2018 08:54:5298.2500%98.25
EW14.12.2018 23:59:58160.1−3.83−2.34%163.93
EWZ00:01:1738.3−0.5−1.29%38.8
Exelon01:32:0947.25+0.16+0.34%47.09
EXPD00:00:0270.48−0.33−0.47%70.81
EXPE00:57:33118.36−0.02−0.02%118.38
EXR14.12.2018 23:59:5997.31−0.1−0.10%97.41
Exxon Mobil01:56:2475.5−0.11−0.15%75.61
Facebook02:24:23144.05−0.94−0.65%144.99
FAST00:00:0153.87−0.85−1.55%54.72
FAZ00:59:5012.8−0.1−0.78%12.9
FBHS14.12.2018 23:59:5840.42−0.58−1.41%41
FCX00:33:1810.57+0.01+0.09%10.56
FDX02:09:15184.49+0.34+0.18%184.15
FE14.12.2018 08:52:2737.3700%37.37
FEES13.12.2018 08:51:110.170900%0.1709
Ferrari14.12.2018 23:59:59101.49−2.6−2.50%104.09
FFIV00:00:02165.44−3.6−2.13%169.04
First Solar00:05:5343.7−1.68−3.70%45.38
FIS14.12.2018 23:59:58104.59−1.27−1.20%105.86
FISV00:00:0076.28−1.49−1.92%77.77
FITB00:02:2823.84−0.44−1.81%24.28
FL14.12.2018 23:59:5949.26−0.69−1.38%49.95
FLIR14.12.2018 23:59:5743.12−0.78−1.78%43.9
FLOT14.12.2018 23:59:5250.45+0.02+0.04%50.43
FLR14.12.2018 23:59:5932.89−0.64−1.91%33.53
FLS14.12.2018 23:59:5841.76−1.72−3.96%43.48
FMC14.12.2018 23:59:5877.24−1.01−1.29%78.25
Ford02:15:308.5300%8.53
FOX00:05:1448.78−0.11−0.22%48.89
FOXA00:05:1448.9−0.23−0.47%49.13
FTI14.12.2018 23:59:5920.14−1.2−5.62%21.34
FTR14.12.2018 23:59:592.64−0.07−2.58%2.71
FTV14.12.2018 23:59:5968.87−1.08−1.54%69.95
FXI00:43:1741.06−0.06−0.15%41.12
FXU14.12.2018 23:59:5628.7−0.11−0.38%28.81
GAZP032214.12.2018 08:54:53104.700%104.7
GAZP041914.12.2018 08:54:23103.0800%103.08
GAZP083714.12.2018 08:54:0910000%100
GAZP112414.12.2018 08:54:5188.0600%88.06
GD02:18:38168.96−0.04−0.02%169
GDWS14.12.2018 08:51:538300%83
GDX00:17:2220.15−0.33−1.61%20.48
General Electric 02:20:137.12+0.01+0.14%7.11
GGP01.10.2018 08:48:1921.400%21.4
GILEAD01:05:3365.6+0.05+0.08%65.55
GIS00:51:0237.4+0.01+0.03%37.39
GLD00:45:58117.1−0.44−0.37%117.54
GLW00:00:3031.45−0.52−1.63%31.97
GM02:14:0035.1−0.01−0.03%35.11
GMKN14.12.2018 08:51:1610 82300%10 823
GOOGL02:04:401 051−0.13−0.01%1 051.13
Google (C) 02:23:211 041.1−0.73−0.07%1 041.83
GPB111914.12.2018 08:54:2310200%102
GPC14.12.2018 23:59:5998.92−1.17−1.17%100.09
GPN14.12.2018 23:59:58101.58−2.21−2.13%103.79
GPS14.12.2018 23:59:5926.61−0.03−0.11%26.64
GRMN00:00:0265.14−0.96−1.45%66.1
GS02:10:45172.61−3.29−1.87%175.9
GSH14.12.2018 22:09:3818.94−0.08−0.42%19.02
GT14.12.2018 23:59:5820.78−0.56−2.62%21.34
GTX14.12.2018 23:59:4312.06+0.01+0.08%12.05
GWW14.12.2018 23:59:58284.48−1.14−0.40%285.62
HAL01:02:5828.92−0.11−0.38%29.03
HAS01:10:4884.07−0.01−0.01%84.08
HBAN00:00:2712.18−0.22−1.77%12.4
HBI00:08:0213.57−0.23−1.67%13.8
HCA00:22:56127−9.22−6.77%136.22
HCN28.02.2018 07:55:2752.2400%52.24
HCP00:00:0028.94−0.06−0.21%29
HD00:12:41172.29−1.62−0.93%173.91
HES14.12.2018 23:59:5850.89−1.32−2.53%52.21
HIG14.12.2018 23:59:5841.27−0.04−0.10%41.31
HLT14.12.2018 23:59:5771.87−0.36−0.50%72.23
HNP14.12.2018 21:18:2024.81+0.07+0.28%24.74
HOG14.12.2018 23:59:5734.72−0.22−0.63%34.94
HOLX00:57:3241.9400%41.94
HON00:00:00136.46−2.34−1.69%138.8
HP14.12.2018 23:59:5958.48−2.32−3.82%60.8
HPE00:26:0714.22−0.28−1.93%14.5
HPQ00:08:2222.01−0.28−1.26%22.29
HRB00:08:1926.98−0.06−0.22%27.04
HRL14.12.2018 23:59:5944.58−0.74−1.63%45.32
HRS14.12.2018 23:59:58148.49+0.07+0.05%148.42
HSIC00:00:0280.52−3.28−3.91%83.8
HST14.12.2018 23:59:5817.7700%17.77
HSY14.12.2018 23:59:59107.87−2.13−1.94%110
HTHT00:00:0229.9−0.78−2.54%30.68
HUM14.12.2018 23:59:59300.33−12.17−3.89%312.5
HYDR14.12.2018 08:51:160.672400%0.6724
HYG00:00:0483.18−0.35−0.42%83.53
IAU14.12.2018 23:59:5811.87−0.05−0.42%11.92
IBM00:45:39119.85−0.06−0.05%119.91
IBN00:19:369.7800%9.78
ICE00:08:4177.07−0.53−0.68%77.6
IDXX00:57:35190.08−0.24−0.13%190.32
IEO14.12.2018 23:59:5655.77−1.81−3.14%57.58
IFF14.12.2018 23:59:59135.51−0.02−0.01%135.53
IGF00:00:0241.3−0.26−0.63%41.56
IGV14.12.2018 23:59:46177.35−4.67−2.57%182.02
IHF14.12.2018 23:59:56182.92−6.65−3.51%189.57
IHI14.12.2018 23:59:57204.1−4.95−2.37%209.05
ILMN00:00:02326.46−8.13−2.43%334.59
INCY00:57:3566.18−0.12−0.18%66.3
INFO00:00:0048.83−0.72−1.45%49.55
Intel01:33:4948+0.14+0.29%47.86
INTU01:03:39200.93+0.05+0.02%200.88
IP02:12:0443−0.44−1.01%43.44
IPG14.12.2018 23:59:5822.21−1.02−4.39%23.23
IR14.12.2018 23:59:5695.97−1.3−1.34%97.27
IRAO15.11.2018 08:45:114.15700%4.157
IRM14.12.2018 23:59:5535.03+0.08+0.23%34.95
ISRG01:34:25490.81−1.1−0.22%491.91
IT00:00:02138.94−5.35−3.71%144.29
ITA14.12.2018 23:59:58183.12−1.59−0.86%184.71
ITB00:00:0130.38−0.33−1.07%30.71
ITGS0114.12.2018 08:54:129900%99
ITW14.12.2018 23:59:59131.04−2.23−1.67%133.27
IVV01:14:07262.2−5.13−1.92%267.33
IVW14.12.2018 23:59:59156.74−3.52−2.20%160.26
IVZ14.12.2018 23:59:5716.96−0.27−1.57%17.23
IWM02:04:14140.5−2.28−1.60%142.78
IWY14.12.2018 23:59:5774.43−1.79−2.35%76.22
IXJ14.12.2018 23:59:5358.87−1.65−2.73%60.52
IYH14.12.2018 23:59:53187.77−6.26−3.23%194.03
IYR00:00:3080.31−0.2−0.25%80.51
J&J02:22:08132.99−14.83−10.03%147.82
JBHT00:51:4992.6800%92.68
JCI00:00:2731.99−0.15−0.47%32.14
JD02:10:3022.23+0.06+0.27%22.17
JEC14.12.2018 23:59:5858.73−1.16−1.94%59.89
JEF14.12.2018 23:59:5917.64−0.78−4.23%18.42
JKE14.12.2018 23:59:53164.32−3.63−2.16%167.95
JNPR14.12.2018 23:59:5627.76−0.34−1.21%28.1
JNUG01:54:407.32+0.08+1.10%7.24
JOBS00:00:0268.37+0.08+0.12%68.29
JPM02:24:54100.4+0.07+0.07%100.33
JWN14.12.2018 23:59:5948.62−0.36−0.73%48.98
K00:00:0060.38−0.65−1.07%61.03
KDP14.12.2018 23:59:5925.92−0.23−0.88%26.15
KEP14.12.2018 23:59:5414.32+0.12+0.85%14.2
KEY00:00:2715.15−0.33−2.13%15.48
KHC00:59:1647.47+0.01+0.02%47.46
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM14.12.2018 23:59:5916.45+0.11+0.67%16.34
KLAC00:00:0289.51−3.14−3.39%92.65
KMB14.12.2018 23:59:59117.46−0.9−0.76%118.36
KMI00:45:4116.17−0.01−0.06%16.18
KMLC0105.09.2018 08:47:169800%98
KMLC0214.12.2018 08:54:48102.3800%102.38
KMX14.12.2018 23:59:5861.21−1.15−1.84%62.36
KO00:01:2449.34−0.12−0.24%49.46
KORS00:00:2437.9+0.4+1.07%37.5
KR01:43:5829.56+0.01+0.03%29.55
KSU14.12.2018 23:59:5996.69−0.46−0.47%97.15
KTF14.12.2018 08:51:3010.0600%10.06
L14.12.2018 23:59:5745.08−0.42−0.92%45.5
LB14.12.2018 23:59:5830.83−0.39−1.25%31.22
LEG14.12.2018 23:59:5936.16−0.49−1.34%36.65
LEN14.12.2018 23:59:5940.21−0.69−1.69%40.9
LFC00:24:1010.59−0.01−0.09%10.6
LH00:00:24137.37−2.36−1.69%139.73
LIN14.12.2018 23:59:59157.13−1.06−0.67%158.19
LKQ00:00:0224.6−0.63−2.50%25.23
LLL14.12.2018 23:59:58191.27−0.61−0.32%191.88
LLY00:01:15111.85−3.02−2.63%114.87
LM00:00:0025.6−0.47−1.80%26.07
LMT00:29:38288−4.21−1.44%292.21
LNT14.12.2018 23:59:5945.31−0.8−1.73%46.11
LOW00:07:1693.32−0.99−1.05%94.31
LPL01:00:367.89+0.01+0.13%7.88
LQD00:00:00112.72−0.12−0.11%112.84
LRCX00:00:00135.37−3.38−2.44%138.75
LUK29.05.2018 08:50:0623.4700%23.47
LUV00:05:4850−0.34−0.68%50.34
LVLT02.11.2017 07:39:1755.1700%55.17
LYB14.12.2018 23:59:5882.35−1.33−1.59%83.68
M01:45:5930.6−0.01−0.03%30.61
MA01:51:29195.68+0.31+0.16%195.37
MAA14.12.2018 23:59:59101.4−0.04−0.04%101.44
MAC00:00:0047.77−1.01−2.07%48.78
MAGN06.12.2018 08:45:1246.3300%46.33
MAR00:57:32107.66−0.02−0.02%107.68
MAS14.12.2018 23:59:5929.55+0.02+0.07%29.53
MAT00:00:0111.79−0.29−2.40%12.08
MBT14.12.2018 23:59:557.1−0.16−2.20%7.26
Mc'DONALDS00:08:38183.28−3.17−1.70%186.45
MCHP01:00:4971−0.63−0.88%71.63
MCK01:22:49117+0.31+0.27%116.69
MCO14.12.2018 23:59:58145.52−3.4−2.28%148.92
MDLZ00:57:3243.55+0.01+0.02%43.54
MDT00:01:5393.93−1.59−1.66%95.52
MetLife00:00:2738.92−0.58−1.47%39.5
MFGP14.12.2018 23:59:5818.09−0.63−3.37%18.72
MGNT07.12.2018 03:51:204 25200%4 252
MHK14.12.2018 23:59:58116.98−1.21−1.02%118.19
Micron02:11:0134.25+0.05+0.15%34.2
Microsoft02:21:36105.93−0.07−0.07%106
MJN19.06.2017 10:00:2489.9900%89.99
MKC00:00:00151.63−4.15−2.66%155.78
MLCO14.12.2018 23:59:5717.58−0.41−2.28%17.99
MLM14.12.2018 23:59:59174.78−0.78−0.44%175.56
MMC14.12.2018 23:59:5883.01−1−1.19%84.01
MMM01:06:17195.65−0.5−0.25%196.15
MNK14.12.2018 23:59:5819.23−1.61−7.73%20.84
MNST00:57:3252.69−0.01−0.02%52.7
MO02:19:3252.73−0.03−0.06%52.76
MOMO00:56:4325.23−0.23−0.90%25.46
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley02:19:0839.62−0.03−0.08%39.65
MOS14.12.2018 23:59:5930.93+0.03+0.10%30.9
MPC00:52:1260+0.14+0.23%59.86
MPEL07.04.2017 07:40:5718.9700%18.97
MRK01:56:3776.17−0.34−0.44%76.51
MRO00:27:1614.97−0.65−4.16%15.62
MSI14.12.2018 23:59:57126.65−2.41−1.87%129.06
MTB14.12.2018 23:59:59147.84−1.84−1.23%149.68
MTD14.12.2018 23:59:59587.17−12.23−2.04%599.4
MTS062014.12.2018 08:52:44106.2500%106.25
MTSS07.12.2018 03:51:20263.700%263.7
MUR14.12.2018 23:59:5827.54−1.04−3.64%28.58
MYL00:57:3229.07+0.03+0.10%29.04
NAVI00:25:089.7−0.14−1.42%9.84
NBL14.12.2018 23:59:5721.8−0.9−3.96%22.7
NDAQ00:00:0086.54−0.45−0.52%86.99
NEE00:00:00181.25−0.97−0.53%182.22
Netflix02:22:02266.5−9.52−3.45%276.02
NEWMONT MINING 00:00:0033.3−0.73−2.15%34.03
NFX14.12.2018 23:59:5414.7−1.03−6.55%15.73
NKE02:24:1372.1−0.45−0.62%72.55
NLMK07.12.2018 03:51:20163.5400%163.54
NLSN14.12.2018 23:59:5925.72−0.22−0.85%25.94
NOC14.12.2018 23:59:59262.89−5.09−1.90%267.98
NOK01:56:435.98+0.04+0.67%5.94
NOV14.12.2018 23:59:5826.67−0.83−3.02%27.5
NRG Energy14.12.2018 23:59:5642.32−0.36−0.84%42.68
NSC14.12.2018 23:59:59150.84−6.68−4.24%157.52
NTAP00:00:0261.43−1.3−2.07%62.73
NTRS00:00:0086.37−0.53−0.61%86.9
NUE14.12.2018 23:59:5856.4+0.7+1.26%55.7
NUGT00:14:3215.5−0.76−4.67%16.26
NVDA02:19:09146.51−2.35−1.58%148.86
NVTK07.12.2018 03:51:20917.100%917.1
NVTK022114.12.2018 08:52:44104.7500%104.75
NWL01:56:3722.1+0.03+0.14%22.07
NWS00:00:0212.46−0.34−2.66%12.8
NWSA00:17:1112.2−0.39−3.10%12.59
O14.12.2018 23:59:5866.35+0.05+0.08%66.3
OI14.12.2018 23:59:5916.9700%16.97
OKE14.12.2018 23:59:5960.2−1.26−2.05%61.46
OMC00:00:0075.8−1.25−1.62%77.05
OPTI11.05.2018 08:49:161 01500%1 015
ORCL02:23:4746.55−0.06−0.13%46.61
ORLY00:00:00348.17−6.43−1.81%354.6
OXY00:00:3065.17−1.52−2.28%66.69
P & G00:34:4696.64+0.14+0.15%96.5
PANW01:55:17183.97−0.08−0.04%184.05
PayPal00:57:5185.8−1.74−1.99%87.54
PBCT00:13:3215.26−0.2−1.29%15.46
PBI00:15:196.54−0.31−4.53%6.85
PCAR00:00:0256.57−0.78−1.36%57.35
PCG02:03:0425.9−0.12−0.46%26.02
PCLN01.03.2018 08:09:471 90800%1 908
PCY14.12.2018 23:59:5426.33−0.03−0.11%26.36
PDCO00:00:0221.6−1.13−4.97%22.73
PEG00:00:0055.69−0.11−0.20%55.8
PEP00:44:15113.95−4.41−3.73%118.36
PFG00:33:1743.62+0.02+0.05%43.6
Pfizer00:23:5043.78−0.78−1.75%44.56
PGR00:00:4262.05−1.11−1.76%63.16
PH14.12.2018 23:59:59151.06−3.34−2.16%154.4
Philip Morris00:00:3082.61−1.72−2.04%84.33
PHM14.12.2018 23:59:5925.62−0.18−0.70%25.8
PKI14.12.2018 23:59:5683.71−2.35−2.73%86.06
PLD00:00:3764.84−0.29−0.45%65.13
PLZL032214.12.2018 08:54:548700%87
PNC01:28:43118.5+0.01+0.01%118.49
PPG14.12.2018 23:59:59100.15−0.72−0.71%100.87
PPL14.12.2018 23:59:5730.58−0.25−0.81%30.83
PRSP14.12.2018 23:59:5920.2−0.26−1.27%20.46
PRU14.12.2018 23:59:5682.4−0.34−0.41%82.74
PSA02:12:57203−0.5−0.25%203.5
PSCH00:00:02115.87−3.54−2.96%119.41
PSX14.12.2018 23:59:5886.82−1.99−2.24%88.81
PTR14.12.2018 23:59:5968.34−1.49−2.13%69.83
PVH14.12.2018 23:59:5893.2−1.4−1.48%94.6
PWR14.12.2018 23:59:5930.27−0.35−1.14%30.62
PX14.12.2018 08:53:05164.2500%164.25
PXD14.12.2018 23:59:57137.17−1.44−1.04%138.61
QAT00:00:0219.26−0.17−0.87%19.43
QQQ02:16:17160.92−4.19−2.54%165.11
QRVO00:00:0260.52−0.24−0.39%60.76
QUALCOMM00:57:3257.62+0.01+0.02%57.61
R14.12.2018 23:59:5949.08−0.54−1.09%49.62
RAI02.08.2017 10:00:0265.400%65.4
RCL14.12.2018 23:59:59107.1+2.02+1.92%105.08
RDY14.12.2018 23:59:5536.59−0.04−0.11%36.63
RE14.12.2018 23:59:59215.36−2.33−1.07%217.69
REG14.12.2018 23:59:5961.5−0.77−1.24%62.27
REGN00:57:32381.17−0.1−0.03%381.27
REZ14.12.2018 23:56:5566.18+0.18+0.27%66
REZI14.12.2018 23:59:5722.52+0.36+1.62%22.16
RF00:00:2713.48−0.3−2.18%13.78
RHI14.12.2018 23:59:5957.75−0.67−1.15%58.42
RHT14.12.2018 23:59:59176.5−0.34−0.19%176.84
RIG14.12.2018 23:59:557.56−0.51−6.32%8.07
RJF14.12.2018 23:59:5974.35−1.23−1.63%75.58
RL00:11:00101.45−2.02−1.95%103.47
ROK14.12.2018 23:59:59156.74−0.43−0.27%157.17
ROP00:00:00273.78−7.43−2.64%281.21
ROST00:00:0179.21−1.62−2.00%80.83
RRC14.12.2018 23:59:5811.74−1.08−8.42%12.82
RSG14.12.2018 23:59:5574.43−0.42−0.56%74.85
RSHB102314.12.2018 08:54:09112.1500%112.15
RSTI07.12.2018 03:51:200.782200%0.7822
RSX00:00:0220.22−0.29−1.41%20.51
RTKM07.12.2018 03:51:2068.8700%68.87
RTN14.12.2018 23:59:56169.88−2.56−1.48%172.44
RUS062814.12.2018 08:54:1315800%158
RUSL00:00:0132.38−1.65−4.85%34.03
RUSS00:00:0119.16+0.89+4.87%18.27
SBER12.12.2018 08:51:13208.6200%208.62
SBERP14.12.2018 08:51:16179.8600%179.86
SCG01:16:1150.45−0.59−1.16%51.04
SCHW00:00:3741.24−0.19−0.46%41.43
SEE14.12.2018 23:59:5833.93+1.53+4.72%32.4
SHI14.12.2018 23:55:2945.81+0.55+1.22%45.26
SHPG00:56:31175+0.07+0.04%174.93
SHV00:19:08110.37−0.01−0.01%110.38
SHW14.12.2018 23:59:59385.93+0.04+0.01%385.89
SIG14.12.2018 23:59:5832.62−0.47−1.42%33.09
SJM14.12.2018 23:59:58101.95−1.85−1.78%103.8
SKM14.12.2018 23:55:0527.45−0.1−0.36%27.55
SLB02:07:1939.12+0.03+0.08%39.09
SLG14.12.2018 23:59:5889.3−0.59−0.66%89.89
SLV00:18:1213.68−0.19−1.37%13.87
SMI14.12.2018 23:43:334.68−0.06−1.27%4.74
SNA14.12.2018 23:59:58147.3−2.64−1.76%149.94
SNGS14.12.2018 08:51:1628.48500%28.485
SNGSP14.12.2018 08:51:1633.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS00:00:0087.65−1.64−1.84%89.29
SO00:00:2747.36−0.19−0.40%47.55
SOHU00:18:3222.01−0.24−1.08%22.25
SPB14.12.2018 18:33:56502+32+6.81%470
SPG00:11:10182.8−1.26−0.68%184.06
SPGI14.12.2018 23:59:57166.77−2.78−1.64%169.55
SPLK00:00:02105.26−2.53−2.35%107.79
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL01:32:4237.26−2.38−6.00%39.64
SPXS01:56:2828.67+0.12+0.42%28.55
SPY02:22:59260−5.4−2.03%265.4
SQ02:15:2362.1−0.04−0.06%62.14
SQQQ02:24:1315.48+1.09+7.57%14.39
SRCL00:00:0040.4−0.51−1.25%40.91
SRE00:08:46118.4+0.76+0.65%117.64
Starbucks02:24:4965.34+0.01+0.02%65.33
STT14.12.2018 23:59:5963.53+0.34+0.54%63.19
STX01:14:5738.56+0.02+0.05%38.54
STZ14.12.2018 23:59:59181.28−1.37−0.75%182.65
SWK14.12.2018 23:59:58118.37+0.47+0.40%117.9
SWKS01:45:4368.6−0.09−0.13%68.69
SWN01:35:243.91+0.11+2.89%3.8
SYF14.12.2018 23:59:5924.1−0.07−0.29%24.17
SYK14.12.2018 23:59:58166.57−6.29−3.64%172.86
SYMC00:22:2421.58−0.9−4.00%22.48
SYY14.12.2018 23:59:5865.44−0.56−0.85%66
TAP14.12.2018 23:59:5962.01−1.17−1.85%63.18
TBF14.12.2018 23:55:0123.1−0.07−0.30%23.17
TCS14.12.2018 19:22:0016.59−0.5−2.93%17.09
TDC14.12.2018 23:59:5837.42−0.08−0.21%37.5
TDEU0114.12.2018 08:54:4710000%100
TDG14.12.2018 23:59:59346.73−1.34−0.38%348.07
TEL00:41:1073.32+0.29+0.40%73.03
TEST_AAPL14.12.2018 08:51:3014500%145
TGNA14.12.2018 23:59:5912.47−0.22−1.73%12.69
TGT00:07:5267.17+0.49+0.73%66.68
Tiffany00:00:0082.66−1.11−1.33%83.77
TJX00:00:3445.27−0.54−1.18%45.81
TLT01:53:34118.46−0.01−0.01%118.47
TMK14.12.2018 23:59:5877.13−0.87−1.12%78
TMO14.12.2018 23:59:58234.2−7.28−3.01%241.48
TOT14.12.2018 23:59:5754.38−1.28−2.30%55.66
TPR02:02:1334.88+0.3+0.87%34.58
TQQQ02:18:3243−3.45−7.43%46.45
TRIP14.12.2018 23:59:5860.7−0.7−1.14%61.4
TRNFP14.12.2018 08:51:16162 60000%162 600
TROW00:20:3692.24−1.02−1.09%93.26
TRV14.12.2018 23:59:58120.58−0.9−0.74%121.48
TSCO00:00:0089.19−2.78−3.02%91.97
TSLA02:16:42366.3−10.49−2.78%376.79
TSN14.12.2018 23:59:5755.32−0.77−1.37%56.09
TSO28.08.2017 07:38:3998.3400%98.34
TSS14.12.2018 23:59:5984.64−1.26−1.47%85.9
TTM14.12.2018 23:57:4011.54−0.04−0.35%11.58
TTT00:00:0127.78−0.29−1.03%28.07
TWTR01:46:2235.8−0.09−0.25%35.89
TWX02.07.2018 08:50:14100.4500%100.45
TXN00:57:3294.26−1.56−1.63%95.82
TXT14.12.2018 23:59:5849.48−0.5−1.00%49.98
UA00:01:1217.73−0.08−0.45%17.81
UAA01:39:3419.06+0.07+0.37%18.99
UAL00:00:0187.74+0.29+0.33%87.45
UBT00:00:0273+0.47+0.65%72.53
UDR14.12.2018 23:59:5842+0.1+0.24%41.9
UHS14.12.2018 23:59:58121.15−10.84−8.21%131.99
ULTA00:00:00246.85−4.69−1.86%251.54
UNH02:21:08264.55−0.62−0.23%265.17
UNM14.12.2018 23:59:5929.69−0.68−2.24%30.37
UNP00:00:30142.63−3.2−2.19%145.83
UPS02:11:5798.35−0.32−0.32%98.67
URBN14.12.2018 23:59:5933.22−0.39−1.16%33.61
URI14.12.2018 23:59:59105.8−3.08−2.83%108.88
URKA14.12.2018 08:51:16101.300%101.3
USB00:00:2248.79−0.4−0.81%49.19
USO00:05:4710.85−0.36−3.21%11.21
UTX01:37:19118.51−0.29−0.24%118.8
UVXY01:59:0265.91+3.63+5.83%62.28
VALE00:09:1212.87−0.17−1.30%13.04
Valero Energy14.12.2018 23:59:5973.32−0.15−0.20%73.47
VAR00:00:00119.1−2.41−1.98%121.51
VEON00:05:072.42−0.04−1.63%2.46
Verizon02:09:4957.05−0.05−0.09%57.1
VFC14.12.2018 23:59:5875.16−1.06−1.39%76.22
VFH14.12.2018 23:59:5660.29−0.64−1.05%60.93
VHT00:35:52165−0.31−0.19%165.31
VIAB00:44:4028.5−0.06−0.21%28.56
VIPS02:14:195.31+0.01+0.19%5.3
Visa02:23:40135.11+0.01+0.01%135.1
VIXY01:59:0233.33−0.06−0.18%33.39
VMC00:00:0199.68+0.92+0.93%98.76
VNO14.12.2018 23:59:5968.37−0.46−0.67%68.83
VOO01:56:27239.09−4.81−1.97%243.9
VOOG01:00:46142+1.95+1.39%140.05
VPU14.12.2018 23:59:57125.53−0.35−0.28%125.88
VRSK00:57:35113.72−0.08−0.07%113.8
VRSN00:08:10152.5−3.73−2.39%156.23
VRTX02:08:19170.03−0.03−0.02%170.06
VTB102014.12.2018 08:52:44103.2500%103.25
VTBperp14.12.2018 08:54:0994.500%94.5
VTBR14.12.2018 08:51:160.0478100%0.04781
VTR14.12.2018 23:59:5462.58+0.19+0.30%62.39
Wal-Mart01:17:0791.84−0.02−0.02%91.86
Walt Disney02:17:03112.28+0.07+0.06%112.21
WAT14.12.2018 23:59:59189.02−2.16−1.13%191.18
WB01:54:0265.07+0.5+0.77%64.57
WBA00:23:2678.74−3.58−4.35%82.32
WBMD11.12.2017 07:48:4666.4800%66.48
WDC02:08:0338.9+0.12+0.31%38.78
WEC14.12.2018 23:59:5674.35−0.62−0.83%74.97
WELL00:00:0072.33+0.04+0.06%72.29
WFC01:58:1746.43−0.11−0.24%46.54
WFM06.10.2017 08:02:0842.0500%42.05
WH14.12.2018 23:59:5747.77−0.56−1.16%48.33
WHR00:04:23112.96−4.23−3.61%117.19
WLTW00:00:00153.76−2.68−1.71%156.44
WM14.12.2018 23:59:5691.14−0.25−0.27%91.39
WMB01:11:0723.78+0.33+1.41%23.45
WRK00:01:1844.34+0.47+1.07%43.87
WU00:08:2318.18−0.52−2.78%18.7
WY00:00:3024.05−0.44−1.80%24.49
WYN02.06.2018 09:43:18112.6400%112.64
WYND14.12.2018 23:59:5937.49−0.06−0.16%37.55
WYNN00:00:02106.7−1.39−1.29%108.09
XAR14.12.2018 23:59:5683.5−0.61−0.73%84.11
XEC14.12.2018 23:59:5668.56−2.93−4.10%71.49
XEL00:57:3353.1400%53.14
XL15.10.2018 08:47:4157.5900%57.59
XLB00:24:0651.37−0.36−0.70%51.73
XLE00:50:2062.05−1.51−2.38%63.56
XLF01:38:3324.27+0.02+0.08%24.25
XLI02:09:1967−0.06−0.09%67.06
XLK00:13:2364.58−1.6−2.42%66.18
XLNX00:24:0688.81−0.31−0.35%89.12
XLP14.12.2018 23:59:5854.51−0.97−1.75%55.48
XLRE14.12.2018 23:59:5633.42−0.05−0.15%33.47
XLU00:15:3456.73−0.21−0.37%56.94
XLV01:24:2989−3.04−3.30%92.04
XOP00:49:4729−0.07−0.24%29.07
XRAY00:00:0236.97−0.75−1.99%37.72
XRX14.12.2018 23:59:5924.43−0.31−1.25%24.74
XS019175472914.12.2018 08:54:52120.2500%120.25
XS030427459914.12.2018 08:54:54106.2500%106.25
XS097532087914.12.2018 08:54:559900%99
XS169397104314.12.2018 08:54:559500%95
XYL14.12.2018 23:59:5865.45−0.14−0.21%65.59
Yahoo20.06.2017 07:51:2852.800%52.8
YCS14.12.2018 08:55:0879.0500%79.05
YUM00:00:2291.75−1.71−1.83%93.46
YY01:46:2365.5−0.14−0.21%65.64
ZBH14.12.2018 23:59:58108.98−3.35−2.98%112.33
ZION00:00:0241.54−0.95−2.24%42.49
ZNH14.12.2018 23:54:2733.57−0.74−2.16%34.31
ZTS14.12.2018 23:59:5988.45−2.52−2.77%90.97
ТикерВремяЦенаПред закр