Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A11:35:4172.76−0.37−0.51%73.13
AABA03:44:1669.0900%69.09
AAL11:47:2731.67−0.15−0.47%31.82
AAN03:45:3761.5200%61.52
AAP11:35:41151.72−0.6−0.39%152.32
AAXN10:29:5871.78−0.57−0.79%72.35
ABBN01.11.2018 08:47:4820000%200
AbbVie12:25:2978.66+0.36+0.46%78.3
ABG03:45:3780.5600%80.56
ABMD10:04:02253.75−5.25−2.03%259
ABT12:03:4284.43−0.75−0.88%85.18
ACH11:26:129.09−0.01−0.11%9.1
ACIA10:03:5846.23−0.4−0.86%46.63
ACN11:05:03186.6−0.01−0.01%186.61
ADBE12:33:43299.23−1.27−0.42%300.5
ADI03:43:00112.900%112.9
ADM12:34:5340.5−0.15−0.37%40.65
ADP03:43:00167.7600%167.76
ADS12:28:47136+1.58+1.18%134.42
ADSK11:55:17168.71+0.11+0.07%168.6
AEE11:18:0377.53+0.59+0.77%76.94
AEIS03:45:3853.4700%53.47
AES11:16:2616.64−0.01−0.06%16.65
AET19.12.2018 08:52:02207.7500%207.75
AFL03:43:0055.0200%55.02
AGCO03:45:1376.5100%76.51
AGN12:33:43129.76−0.35−0.27%130.11
AIG03:42:3653.3200%53.32
AIR03:45:3834.700%34.7
AIV03:46:0151.100%51.1
AIZ03:43:01105.8200%105.82
AJG03:44:1786.9800%86.98
AKAM12:21:4579.15+0.41+0.52%78.74
AKZM03:42:341 92400%1 924
ALB10:21:2168.11+0.11+0.16%68
Alcoa Inc12:25:0222.44−0.2−0.88%22.64
ALEB0115.01.2018 07:47:599900%99
ALFA03:45:0952.8600%52.86
ALFA042103:44:41161.500%161.5
ALFAperp03:44:599800%98
ALFAperp022203:44:59100.500%100.5
ALGN12:15:22282.67+0.51+0.18%282.16
ALGT03:46:02134.8300%134.83
Alibaba12:33:48166.63−1.62−0.96%168.25
ALK03:44:1862.4100%62.41
ALL11:40:21101.82−0.37−0.36%102.19
ALLE10:04:02107.7−0.18−0.17%107.88
ALLK03:46:3041.1400%41.14
ALRM03:46:3052.7200%52.72
ALSN03:45:1345.400%45.4
ALV03:45:3867.7200%67.72
ALXN11:09:39127.66+0.66+0.52%127
AMAT10:11:3242.38+0.06+0.14%42.32
AMCX03:45:145500%55
AMD12:34:0729.2−0.09−0.31%29.29
AME12:08:2787.38−0.48−0.55%87.86
AMED03:45:14121.9200%121.92
AMG03:43:0188.0500%88.05
AMGN10:32:43184.68−0.32−0.17%185
AMN03:46:0253.4500%53.45
AMP03:43:01147.7100%147.71
AMT03:43:01214.6100%214.61
AMTC11.05.2018 08:49:16100%1
AMWD03:45:3878.2100%78.21
AMZN12:19:451 907.63−5.92−0.31%1 913.55
AN03:43:0141.6700%41.67
ANAB11:55:1754.09+0.29+0.54%53.8
ANDE03:46:0327.0100%27.01
ANDV03.10.2018 08:47:49157.100%157.1
ANET10:29:58254.02−0.38−0.15%254.4
ANIK03:46:0338.8400%38.84
ANSS03:44:18201.3900%201.39
ANTM03:43:36290.01−0.5−0.17%290.51
AON03:43:01193.4600%193.46
AOS03:45:1445.8900%45.89
APA11:16:5429.18+0.12+0.41%29.06
APC11:58:1470.7+0.59+0.84%70.11
APD12:15:22223.63−0.04−0.02%223.67
APEI03:46:3028.600%28.6
APH03:43:0295.6200%95.62
Apple12:34:52197.76−0.85−0.43%198.61
APTV11:42:1077.75−0.56−0.72%78.31
APY03:44:4131.2400%31.24
ARE03:44:18145.6200%145.62
ARMK03:46:0334.3100%34.31
ARNC12:18:5624.44+0.11+0.45%24.33
ARW03:46:3069.4600%69.46
ASGN03:45:3856.5200%56.52
ASH03:45:1478.2700%78.27
ASIX11:35:3024.72−0.24−0.96%24.96
AT&T12:21:3032.65+0.03+0.09%32.62
ATGE03:46:3044.0700%44.07
ATHN15.03.2019 08:57:04134.900%134.9
ATRI03:45:38886.600%886.6
ATRO03:46:034000%40
ATVI12:11:2047.19+0.21+0.45%46.98
AVAV10:03:5862.28−0.34−0.54%62.62
AVB03:43:02208.1400%208.14
AVGO12:29:58277.78−2.22−0.79%280
AVNS03:46:3042.1900%42.19
AVP12:27:383.9900%3.99
AVY03:43:02111.700%111.7
AWI03:45:3897.3500%97.35
AWR03:45:3874.4200%74.42
AXE03:46:3057.3800%57.38
AXP12:14:57124.13+0.04+0.03%124.09
AYI03:44:18135.4100%135.41
AYX11:24:27106.09−0.2−0.19%106.29
AZO11:41:171 106.32−3.89−0.35%1 110.21
AZPN03:46:30123.2800%123.28
BAB03:44:5831.3700%31.37
BABY03:46:0324.4300%24.43
BAH03:45:1466.1100%66.11
BAND03:46:3074.8300%74.83
Bank of America12:15:3628.04+0.06+0.21%27.98
BAST03:42:346 00000%6 000
BAX03:43:0282.2900%82.29
BBBY12:25:2211.24−0.04−0.35%11.28
BBSI03:45:3981.4900%81.49
BBT03:43:0248.4800%48.48
BBY10:03:5767.79−0.8−1.17%68.59
BC03:45:1445.5900%45.59
BCO03:45:3979.7600%79.76
BCR09.02.2018 08:09:53332.4200%332.42
BDC03:45:3958.5300%58.53
BDX12:34:11250.44+0.41+0.16%250.03
BECN03:46:3034.9600%34.96
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN03:43:0334.3400%34.34
BERY03:45:3950.600%50.6
BEST_dvpN/AN/AN/AN/AN/A
BF B03:43:0355.2800%55.28
BFAM03:46:31149.9200%149.92
BH03:46:03103.0300%103.03
BHF12:30:3235.74−2.38−6.24%38.12
BHGE12:09:3424.46−0.26−1.05%24.72
BHI11.07.2017 07:36:5456.3100%56.31
BID03:46:0357.75+0.02+0.03%57.73
BIDU12:33:59116.69−0.01−0.01%116.7
BIG12:33:4227.7+0.22+0.80%27.48
BIIB12:26:09236.1+0.5+0.21%235.6
BILI03:46:2816.05−0.02−0.12%16.07
BIO03:45:15301.1200%301.12
BJRI03:45:3943.600%43.6
BK12:23:0243.2+0.13+0.30%43.07
BKI03:46:0360.6800%60.68
BKNG12:30:511 858.43−12.46−0.67%1 870.89
BLD03:46:3178.6400%78.64
BLK12:15:26461.6−1.75−0.38%463.35
BLKB03:45:1578.5300%78.53
BLL11:56:0867.36+0.18+0.27%67.18
BMI03:45:3958.1400%58.14
BMY12:05:1345.91+0.21+0.46%45.7
BOEING12:33:11373.29−1.1−0.29%374.39
BR11:35:41127.81−0.64−0.50%128.45
BRK B12:34:10206.83+0.03+0.01%206.8
BRKR03:46:0348.600%48.6
BSX12:17:1041.98−0.03−0.07%42.01
BTI12:06:3135.5+0.03+0.08%35.47
BUD12:35:0289.57−0.5−0.56%90.07
BURL03:46:04174.21−0.4−0.23%174.61
BWA03:43:0341.700%41.7
BXP12:16:32134.08+0.37+0.28%133.71
BZUN03:46:2848.500%48.5
C03:42:3867.4100%67.41
CA23.01.2019 08:52:1344.4400%44.44
CAG03:43:0328.1400%28.14
CAH12:15:2645.38+0.39+0.87%44.99
CALM03:45:3940.2900%40.29
CARG03:46:3138.3500%38.35
CASY03:45:15154.0100%154.01
Caterpillar12:12:32133.97−0.43−0.32%134.4
CB03:43:58150.0800%150.08
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM03:45:3944.2100%44.21
CBOE17.12.2018 08:53:49107.3500%107.35
CBOM0224EU03:46:29102.2500%102.25
CBPO03:44:3094.4700%94.47
CBRE03:44:3950.700%50.7
CBRL03:45:15169.8900%169.89
CBS03:42:2650.2900%50.29
CCI03:43:09135.1800%135.18
CCK03:46:3159.100%59.1
CCL12:29:5545.74−0.25−0.54%45.99
CDNS12:15:0271.41+0.13+0.18%71.28
CE10:24:08105.17−0.07−0.07%105.24
CEA03:44:5429.300%29.3
CELG11:45:1793.16−0.34−0.36%93.5
CENT03:46:3126.8300%26.83
CENTA03:46:3124.3900%24.39
CERN03:43:0972.6500%72.65
CF03:43:0947.0500%47.05
CFG11:36:0434.38−0.09−0.26%34.47
CGNX03:45:4046.53+0.28+0.61%46.25
CHA03:44:5449.7100%49.71
CHD11:55:0976−0.14−0.18%76.14
CHDN03:46:04110.7800%110.78
CHE03:46:04354.0300%354.03
Chesapeake12:34:431.92+0.01+0.52%1.91
Chevron11:17:52124.76−0.63−0.50%125.39
CHL12:21:0245.08+0.1+0.22%44.98
CHRW03:42:3882.8700%82.87
CHTR10:04:08392.1−0.34−0.09%392.44
CI03:45:12160−0.45−0.28%160.45
CINF03:43:09105.0200%105.02
Cisco12:21:4357.13−0.05−0.09%57.18
CL03:43:0973.900%73.9
CLF12:04:009.81+0.01+0.10%9.8
CLGX03:46:3142.100%42.1
CLH03:46:0468.1900%68.19
CLR11:37:3640+0.16+0.40%39.84
CLX03:43:10155.200%155.2
CMA10:03:5969.98+0.49+0.71%69.49
CMCO03:46:0439.700%39.7
CMCSA12:29:5843.48−0.09−0.21%43.57
CME03:42:22198.4200%198.42
CMG03:43:10724.4200%724.42
CMI03:42:38170.0300%170.03
CMS10:04:1359.02−0.01−0.02%59.03
CNC11:36:0555.03−0.31−0.56%55.34
CNK03:46:0436.1400%36.14
CNP03:43:1029.8500%29.85
CNXN03:46:3133.9700%33.97
COF11:56:2988.86+0.14+0.16%88.72
COG10:55:0223.47+0.24+1.03%23.23
COH02.11.2017 07:39:1640.9500%40.95
COHR03:46:32127.7500%127.75
COL19.12.2018 08:51:31142.400%142.4
COLM03:45:1698.7700%98.77
COO03:44:19328.9500%328.95
COP12:20:5160.31−0.28−0.46%60.59
COST03:43:11266.77−0.78−0.29%267.55
COTY03:44:191300%13
COUP03:46:32124.62−0.08−0.06%124.7
CPB10:00:1740.57+0.06+0.15%40.51
CPRI12:02:0533.51−0.62−1.82%34.13
CPRT03:45:4073.7700%73.77
CPS03:46:3243.7200%43.72
CQQQ03:44:574500%45
CR03:45:4080.6100%80.61
CRI03:45:1693.9100%93.91
CRL03:46:04137.1500%137.15
CRM12:30:02152.64−0.11−0.07%152.75
CRMT03:46:3285.900%85.9
CRS03:45:4045.7500%45.75
CRUS10:17:3042.3−0.05−0.12%42.35
CRVL03:46:3282.400%82.4
CSL03:45:16141.200%141.2
CSRA09.04.2018 08:50:0841.2400%41.24
CSWI03:46:326600%66
CTAS03:42:38233.1100%233.11
CTB03:46:0530.3700%30.37
CTL12:32:3611.16+0.05+0.45%11.11
CTSH11:36:0563.63−0.42−0.66%64.05
CTVA12:19:1527.7−0.3−1.07%28
CTXS03:43:1199.5800%99.58
CVCO03:46:32150.800%150.8
CVET03:45:3723.5500%23.55
CVGW03:45:4098.7800%98.78
CVS11:40:2153.3+0.16+0.30%53.14
CWB03:45:0852.6200%52.62
CXO03:42:38103.2400%103.24
CY10:51:1622.3+0.07+0.31%22.23
CYOU03:46:2810.4900%10.49
D03:45:1379.2200%79.22
DBO03:45:0910.0400%10.04
DDS11:40:2259.3−0.01−0.02%59.31
DE03:42:38166.5700%166.57
DECK03:45:16173.3900%173.39
Delta Air Lines03:42:2255.7900%55.79
DFS11:36:0477.64+0.05+0.06%77.59
DG10:04:13137.05−0.09−0.07%137.14
DGS03:44:5746.3800%46.38
DGX03:43:12100.8900%100.89
DHI03:43:1244.2700%44.27
DHR03:42:39142.1400%142.14
DIOD03:46:0533.7300%33.73
DISCA03:43:1231.0100%31.01
DISCB03:46:323300%33
DISCK03:43:1228.5400%28.54
DK10:03:5838.17−1.33−3.37%39.5
DKS03:46:0533.9400%33.94
DLB03:46:0564.8700%64.87
DLPH12:22:4117.75−0.25−1.39%18
DLR03:44:19123.2400%123.24
DLTR03:42:39112.54−0.13−0.12%112.67
DLX03:45:4040.1100%40.11
DME022303:45:00100.500%100.5
DNB15.03.2019 08:53:30144.9700%144.97
DORM03:46:3385.4200%85.42
DOV03:42:3997.9800%97.98
Dow Chemical11:13:0650.99+1.38+2.78%49.61
DPS17.07.2018 08:48:34122.9700%122.97
DRI03:43:12122.1900%122.19
DRQ03:46:0543.7800%43.78
DTE03:43:12129.5700%129.57
DUST03:44:4210.64−0.1−0.93%10.74
DVA03:43:1353.4200%53.42
DVN11:37:3027.75−0.18−0.64%27.93
DWDP03:44:2930.800%30.8
DXC03:44:1953.9300%53.93
DY03:45:1655.5900%55.59
E*TRADE11:30:4644.91−0.07−0.16%44.98
E. I. DU PONT12:33:3573.51−1.18−1.58%74.69
EA11:47:1698.99−0.18−0.18%99.17
eBay11:54:5239.8+0.55+1.40%39.25
EBS03:45:4045.7100%45.71
ECA03:45:374.7900%4.79
ECL03:43:13191.6700%191.67
ED11:56:0890.37+0.72+0.80%89.65
EEM03:44:3342.7−0.01−0.02%42.71
EFA03:44:3465.5400%65.54
EFX10:04:12133.11−0.06−0.05%133.17
EIX12:12:5164.83−0.73−1.11%65.56
EL11:46:47185.13+1.2+0.65%183.93
ELAN03:46:0533.5100%33.51
ELLI20.05.2019 03:43:1498.9900%98.99
EMN10:03:5875.84−0.03−0.04%75.87
EMR03:42:3965.4200%65.42
ENDP12:33:333.7+0.08+2.21%3.62
ENSG03:45:4056.3200%56.32
ENTA03:45:4182.8300%82.83
ENV03:46:3367.8200%67.82
EOG03:42:4090.5600%90.56
EPAM03:45:16171.8200%171.82
EPAY03:46:0645.3800%45.38
EPC03:46:3327.2400%27.24
EQIX03:43:13510.0400%510.04
EQT03:43:1415.3800%15.38
ERIE03:45:41253.5300%253.53
ES03:43:1477.400%77.4
ESRX25.01.2019 08:47:1088.2500%88.25
ESS11:40:11297.73−0.24−0.08%297.97
ET12:17:2614.3+0.09+0.63%14.21
ETN03:42:4082.2500%82.25
ETP23.01.2019 08:54:1521.800%21.8
ETR03:43:14102.0700%102.07
ETRN03:45:0820.8100%20.81
ETSY12:29:5863.83−0.1−0.16%63.93
EUFN03:44:5717.9400%17.94
EUO03:45:1125.2200%25.22
EVHC13.11.2018 08:48:054600%46
EVRZ012203:44:417000%70
EVRZ032303:45:00102.500%102.5
EW03:43:14191.7600%191.76
EWZ03:44:3644.4+0.06+0.14%44.34
Exelon11:36:1850.03−0.13−0.26%50.16
EXLS03:45:4166.400%66.4
EXP03:45:1787.0600%87.06
EXPD03:42:4074.2900%74.29
EXPE12:26:51130−0.21−0.16%130.21
EXR03:43:14107.2900%107.29
Exxon Mobil12:30:5676.8−0.22−0.29%77.02
EYE03:46:3331.3200%31.32
Facebook12:34:50192.41−0.19−0.10%192.6
FANG12:07:13108.31+0.67+0.62%107.64
FARO03:45:4149.7700%49.77
FAST11:24:3032.78+0.17+0.52%32.61
FAZ03:44:427.8700%7.87
FBHS03:44:1955.400%55.4
FCN03:45:4184.1500%84.15
FCX12:30:0711.43+0.08+0.70%11.35
FDS03:45:17293.3−0.6−0.20%293.9
FDX12:31:35159.33−1.67−1.04%161
FE03:43:1443.9800%43.98
FEES24.06.2019 04:03:060.170900%0.1709
Ferrari12:30:41162.26+0.04+0.02%162.22
FFIV03:43:37143.1600%143.16
First Solar11:34:2462.38−0.3−0.48%62.68
FIS03:43:37121.2300%121.23
FISV03:43:3790.8100%90.81
FITB03:43:5827.1800%27.18
FIVE03:46:06124.8100%124.81
FIZZ03:46:3344.1600%44.16
FL10:03:3042.71+0.26+0.61%42.45
FLIR03:43:5853.6200%53.62
FLOT03:45:0550.8900%50.89
FLOW03:46:3339.0300%39.03
FLR11:53:0931.01−0.08−0.26%31.09
FLS03:42:4450.4700%50.47
FLT03:45:17279.1600%279.16
FMC12:29:5881.92+0.11+0.13%81.81
FND03:46:0640.6700%40.67
Ford11:46:319.97+0.01+0.10%9.96
FORR03:46:3345.9300%45.93
FOX03:46:0235.5400%35.54
FOXA03:46:0235.8300%35.83
FOXF03:46:3379.0900%79.09
FRPH03:46:3349.5800%49.58
FTI12:16:2224.65−0.1−0.40%24.75
FTNT11:42:1976.56+0.01+0.01%76.55
FTR12:09:151.43−0.02−1.38%1.45
FTV03:44:1980.6700%80.67
FUL03:45:4144.8200%44.82
FXI03:44:3742.5300%42.53
FXU03:45:1129.2800%29.28
GAZP032212:20:45108.45−0.04−0.04%108.49
GAZP041924.04.2019 08:47:08103.0800%103.08
GAZP083703:44:3010000%100
GAZP112403:44:5910300%103
GBX03:45:4127.0400%27.04
GCO03:46:3444.1400%44.14
GCP03:46:3422.5600%22.56
GD11:24:27178.51+1.76+1.00%176.75
GDDY03:46:0672.0400%72.04
GDOT03:45:4147.600%47.6
GDWS03:42:5185.400%85.4
GDX03:44:3626.22+0.09+0.34%26.13
GEF12:34:3133.2+1.9+6.07%31.3
General Electric 12:08:5010.2800%10.28
GGP01.10.2018 08:48:1921.400%21.4
GHC03:45:41695.9800%695.98
GILEAD12:33:4368.75−0.25−0.36%69
GIS12:29:5853.83−0.11−0.20%53.94
GLD03:44:35134.33+0.46+0.34%133.87
GLW03:43:2833.0400%33.04
GM10:03:5436.98−0.02−0.05%37
GMED03:45:4142.5500%42.55
GMKN03:42:2210 82300%10 823
GMKN102203:44:4110800%108
GNRC03:45:4168.9100%68.91
GOOGL12:33:491 113.06−4.47−0.40%1 117.53
Google (C) 12:31:331 114.25−0.1−0.01%1 114.35
GPB111903:44:4010200%102
GPC03:43:58103.9500%103.95
GPI03:45:4176.7200%76.72
GPN03:44:20160.2100%160.21
GPS12:24:4817.84+0.13+0.73%17.71
GRA03:46:0673.9300%73.93
GRMN11:46:3381.38+0.06+0.07%81.32
GRUB12:09:5374+1.82+2.52%72.18
GS03:44:20197.1700%197.17
GSH03:44:5417.5600%17.56
GT10:38:2014.96+0.13+0.88%14.83
GTLS03:45:4270.4100%70.41
GTX03:44:5914.7500%14.75
GVA03:45:4244.7500%44.75
GWR03:45:1797.0900%97.09
GWRE03:45:17100.5900%100.59
GWW03:42:55271+0.010%270.99
H03:45:1774.5600%74.56
HA11:18:2225.85+0.13+0.51%25.72
HAE03:46:07115.900%115.9
HAL11:57:1722.57+0.09+0.40%22.48
HAS03:43:28106.0700%106.07
HBAN03:44:2013.3900%13.39
HBI12:24:1416.81+0.11+0.66%16.7
HCA11:55:11132.1+1.03+0.79%131.07
HCCI03:46:3425.8700%25.87
HCN28.02.2018 07:55:2752.2400%52.24
HCP11:55:1832.98−0.01−0.03%32.99
HCSG03:45:1829.8300%29.83
HD11:57:04205.42−0.24−0.12%205.66
HES03:42:4561.5700%61.57
HFC03:45:1843.8300%43.83
HGV03:46:3430.4300%30.43
HIG10:03:5755.69−0.01−0.02%55.7
HII03:45:18222.7800%222.78
HLT11:36:0595.17−0.08−0.08%95.25
HNP03:44:5523.4800%23.48
HOG11:55:5735.6+0.28+0.79%35.32
HOLX03:44:2048.5200%48.52
HON10:04:12175.05−0.1−0.06%175.15
HP03:43:5949.9900%49.99
HPE11:31:1614.93−0.08−0.53%15.01
HPQ11:51:3420.72+0.15+0.73%20.57
HQY03:45:1866.9800%66.98
HRB03:43:3827.6100%27.61
HRL03:43:2942.1400%42.14
HRS03:43:29197.2800%197.28
HSIC11:10:2669.34−0.58−0.83%69.92
HST12:26:2217.97+0.1+0.56%17.87
HSY11:56:08137.56+0.1+0.07%137.46
HTHT11:35:0133.67−0.3−0.88%33.97
HUBG03:45:4239.4300%39.43
HUM03:43:38267.2500%267.25
HURN03:46:3450.9800%50.98
HXL03:45:4277.9800%77.98
HYDR03:42:220.672400%0.6724
HYG03:44:3587.29−0.03−0.03%87.32
IAC03:46:34226.5200%226.52
IART03:45:1853.2400%53.24
IAU03:45:0513.59+0.01+0.07%13.58
IBM11:48:42139.25+0.14+0.10%139.11
IBN12:10:4612.41+0.12+0.98%12.29
IBP03:46:0754.2600%54.26
ICE03:43:5986.6300%86.63
ICUI03:46:34246.2200%246.22
IDCC03:45:4264.8200%64.82
IDXX03:44:20275.0100%275.01
IEO03:45:0554.500%54.5
IFF12:33:33146.45−0.18−0.12%146.63
IGF03:45:0546.7600%46.76
IGV03:45:05219.5300%219.53
IHF03:45:05172.0600%172.06
IHI03:45:05240.9800%240.98
IIVI03:46:0735.1700%35.17
ILMN12:34:52356.24+3.24+0.92%353
INCY03:44:2086.9200%86.92
INFO10:03:5759.66−0.34−0.57%60
INGN03:45:1871.1900%71.19
INGR03:45:1881.600%81.6
Intel12:22:4947.59−0.07−0.15%47.66
INTU11:29:58264.21+1.87+0.71%262.34
IONS03:46:3563.8400%63.84
IP03:43:3942.3400%42.34
IPAR03:45:4266.600%66.6
IPG10:03:5822.55−0.05−0.22%22.6
IPGP03:45:18146.1600%146.16
IQV03:46:07156.48−0.95−0.60%157.43
IR10:03:59125.37−0.23−0.18%125.6
IRAO15.01.2019 08:45:184.15700%4.157
IRBT11:56:0891.79−0.19−0.21%91.98
IRM12:29:0131.58+0.02+0.06%31.56
ISRG10:58:45526.31+0.51+0.10%525.8
IT03:44:21161.8300%161.83
ITA03:45:06215.1600%215.16
ITB03:44:5738.0900%38.09
ITGS0105.04.2019 08:51:309900%99
ITRI03:46:3560.7900%60.79
ITW10:55:56152.3+0.24+0.16%152.06
IVV03:44:34295.47+0.02+0.01%295.45
IVW03:45:06180.7700%180.77
IVZ12:01:5120.47+0.03+0.15%20.44
IWM03:44:33152.32+0.02+0.01%152.3
IWY03:45:0686.4100%86.41
IXJ03:44:5761.9300%61.93
IYH03:45:06196.100%196.1
IYR03:44:3789.2700%89.27
J&J12:26:41143.15+0.09+0.06%143.06
JBHT03:42:4587.3300%87.33
JBSS03:45:4279.2700%79.27
JCI03:44:2140.4500%40.45
JCOM03:45:1887.500%87.5
JD12:22:4028.77−0.14−0.48%28.91
JEC03:42:4581.9700%81.97
JEF11:40:0118.5−0.03−0.16%18.53
JKE03:45:06192.8200%192.82
JKHY03:45:18136.9100%136.91
JLL03:45:18137.4300%137.43
JNPR12:21:0026.65+0.03+0.11%26.62
JNUG03:44:4312.82+0.09+0.71%12.73
JOBS11:46:3374.55+0.06+0.08%74.49
JOUT03:45:4276.8200%76.82
JPM12:20:11108.68−0.07−0.06%108.75
JWN03:43:3932.8700%32.87
K12:24:3555.53−0.25−0.45%55.78
KALU03:45:439500%95
KDP11:56:4730.21+0.25+0.83%29.96
KEP10:49:1611.55+0.27+2.39%11.28
KEX03:45:4376.9600%76.96
KEY11:41:1217.03+0.01+0.06%17.02
KEYS03:45:1886.4500%86.45
KFY03:46:0739.2800%39.28
KHC12:24:4830.47−0.35−1.14%30.82
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM12:10:3618.8+0.15+0.80%18.65
KLAC11:40:15112.78+0.03+0.03%112.75
KMB12:29:01138.25+0.45+0.33%137.8
KMI12:15:0221.17+0.01+0.05%21.16
KMLC0105.09.2018 08:47:169800%98
KMLC0203:44:5610200%102
KMT03:46:0733.9700%33.97
KMX11:00:0282.69+0.05+0.06%82.64
KNX03:46:0830.0500%30.05
KO12:12:4751.83−0.09−0.17%51.92
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR11:26:1422.27+0.17+0.77%22.1
KSU12:15:27117.78−0.09−0.08%117.87
KTB03:46:2927.6400%27.64
KTF03:42:3410.0600%10.06
L03:43:4054.1500%54.15
LAD03:45:43117.8500%117.85
LB11:14:5124.4−0.07−0.29%24.47
LEA03:45:18138.100%138.1
LECO03:45:1979.6100%79.61
LEG12:15:0337.82+0.09+0.24%37.73
LEN12:21:4551.68−0.08−0.15%51.76
LEVI03:46:3521.0500%21.05
LFC12:34:0212.2−0.18−1.45%12.38
LGIH03:46:3571.5600%71.56
LH03:43:40169.3600%169.36
LHCG03:46:35114.3900%114.39
LII03:45:19270.400%270.4
LIN12:20:21202.77−0.62−0.30%203.39
LITE11:55:1151.2+0.42+0.83%50.78
LKQ12:15:0226.68+0.46+1.75%26.22
LLL03:44:21256.34−0.03−0.01%256.37
LLY10:39:29115.55−0.08−0.07%115.63
LM03:44:0036.6900%36.69
LMT11:55:19360.3−1.63−0.45%361.93
LNT03:44:2149.8100%49.81
LOGM03:46:0871.0200%71.02
LOPE03:45:43118.7800%118.78
LOW12:15:2699.2+0.18+0.18%99.02
LPL12:08:057.74+0.03+0.39%7.71
LQD03:44:36123.9600%123.96
LRCX03:43:41181.07−0.2−0.11%181.27
LTHM03:46:016.9900%6.99
LUK29.05.2018 08:50:0623.4700%23.47
LULU11:18:07182.67+0.02+0.01%182.65
LUV11:35:4151.03−0.12−0.23%51.15
LVLT02.11.2017 07:39:1755.1700%55.17
LVS03:45:1958.9+0.1+0.17%58.8
LYB03:43:4186.99+0.03+0.03%86.96
LYFT03:46:3563.7−0.04−0.06%63.74
M12:31:0021.82−0.02−0.09%21.84
MA12:28:29265−0.55−0.21%265.55
MAA03:44:21118.7900%118.79
MAC03:43:4132.9400%32.94
MAGN03:42:2246.3300%46.33
MAN03:45:1994.0300%94.03
MANH03:45:4368.4200%68.42
MANT03:45:4364.1200%64.12
MAR03:43:41136.7600%136.76
MAS10:04:0138.71−0.14−0.36%38.85
MASI03:46:35144.6900%144.69
MAT12:26:0710.81+0.12+1.12%10.69
MATX03:46:0836.3700%36.37
MBT12:30:459.24−0.05−0.54%9.29
Mc'DONALDS12:35:04204.47+0.27+0.13%204.2
MCHP12:30:5085.32+0.19+0.22%85.13
MCK10:04:13131.24−0.16−0.12%131.4
MCO12:33:43198.21+3.1+1.59%195.11
MCRI03:46:3642.0700%42.07
MD03:46:0824.6400%24.64
MDLZ12:00:4255.37+0.04+0.07%55.33
MDSO03:45:1990.500%90.5
MDT12:23:4999.06−0.12−0.12%99.18
MEDP03:46:3661.7800%61.78
MEI03:46:0827.3400%27.34
MELI11:18:03616.91−4.89−0.79%621.8
MetLife10:04:0149.07−0.01−0.02%49.08
MFGP03:46:2726.3200%26.32
MGLN03:45:4366.1400%66.14
MGNT03:42:224 25200%4 252
MHK03:44:00145.9400%145.94
Micron12:29:3833.35+0.09+0.27%33.26
Microsoft12:33:03137.49−0.41−0.30%137.9
MIDD03:45:19131.4300%131.43
MINI03:46:0829.900%29.9
MJN19.06.2017 10:00:2489.9900%89.99
MKC03:44:00154.1500%154.15
MKTX03:45:19329.97−2.87−0.86%332.84
MLCO11:34:3921.4−0.04−0.19%21.44
MLHR03:46:0838.45+0.83+2.21%37.62
MLM03:44:00224.9100%224.91
MMC03:44:0098.0800%98.08
MMM12:33:43173.33−0.1−0.06%173.43
MMS03:45:4373.5900%73.59
MMSI03:45:4459.1100%59.11
MNK12:19:158.4−0.06−0.71%8.46
MNST03:43:4163.5600%63.56
MO12:34:4648.55+0.04+0.08%48.51
MOMO12:06:3433.92−0.24−0.70%34.16
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley11:17:5943.1+0.02+0.05%43.08
MOS12:15:5823.53−0.07−0.30%23.6
MOV03:45:4426.6100%26.61
MPC10:39:5651.9+0.29+0.56%51.61
MPEL07.04.2017 07:40:5718.9700%18.97
MRK11:01:1785.37−0.18−0.21%85.55
MRO10:47:1713.93−0.06−0.43%13.99
MSCI03:45:20235.0900%235.09
MSI10:04:13166.06+0.44+0.27%165.62
MSM11:20:0872−0.27−0.37%72.27
MSTR03:46:36141.4900%141.49
MTB03:43:42165.4400%165.44
MTCH11:29:5872.02+0.76+1.07%71.26
MTD10:04:13825.86−0.15−0.02%826.01
MTH03:46:3650.700%50.7
MTN03:45:2022800%228
MTRN03:45:4465.1200%65.12
MTS062010:30:28105.3−0.3−0.28%105.6
MTSC03:45:4456.7300%56.73
MTSS03:42:22263.700%263.7
MUR03:43:4224.7900%24.79
MXIM03:45:2058.400%58.4
MYGN03:46:0823.0400%23.04
MYL03:43:4218.06+0.12+0.67%17.94
MYOK03:46:3646.4700%46.47
MYRG03:46:3635.2200%35.22
NANO03:46:3634.3100%34.31
NAVI12:34:0313.04+0.1+0.77%12.94
NBL12:33:4321.46−0.1−0.46%21.56
NDAQ10:48:3096.86−0.01−0.01%96.87
NDSN03:45:20135.1600%135.16
NEE11:56:08208.38+1.86+0.90%206.52
NEOG03:46:3760.1200%60.12
Netflix12:27:27369.85−1.37−0.37%371.22
NEU03:45:44392.400%392.4
NEWMONT MINING 12:32:3038.88+0.68+1.78%38.2
NFX27.03.2019 08:52:3518.1500%18.15
NGVT03:46:3796.8700%96.87
NJR03:45:4450.5300%50.53
NKE12:35:0484.35−0.45−0.53%84.8
NLMK03:42:22163.5400%163.54
NLSN12:21:2822.77+0.43+1.92%22.34
NOC03:42:51321.4400%321.44
NOK12:33:295−0.05−0.99%5.05
NOV03:43:4221.2800%21.28
NOW03:45:44281.76−0.67−0.24%282.43
NRG Energy11:35:0134.82−0.37−1.05%35.19
NSC10:04:08193.22−0.03−0.02%193.25
NSIT03:45:4555.9200%55.92
NSP03:45:45122.8100%122.81
NTAP12:26:1661.23−0.02−0.03%61.25
NTES03:46:26261.9300%261.93
NTGR10:03:3325.6−0.32−1.23%25.92
NTRS03:44:0185.8800%85.88
NUE03:44:0153.7200%53.72
NUGT03:44:4329.93+0.48+1.63%29.45
NUS03:45:4547.1700%47.17
NUVA03:46:0957.7600%57.76
NVDA12:30:00152.66−0.41−0.27%153.07
NVR03:45:203 33600%3 336
NVTK03:42:22917.100%917.1
NVTK022103:43:27105.2600%105.26
NWL03:44:0114.7300%14.73
NWS03:44:0113.7600%13.76
NWSA03:44:0113.3+0.02+0.15%13.28
NXST03:45:4599.8400%99.84
O12:33:4371.63−0.37−0.51%72
OC03:45:2050.9700%50.97
ODFL03:45:20142.5200%142.52
OFIX03:46:3752.5300%52.53
OI11:55:0916.94+0.14+0.83%16.8
OKE10:03:5867.27−0.02−0.03%67.29
OLED12:33:44185.28+1.86+1.01%183.42
OMC03:43:3081.4300%81.43
OMCL03:46:3787.9+0.02+0.02%87.88
ON03:46:0919.4600%19.46
OPTI11.05.2018 08:49:161 01500%1 015
ORCL11:18:3456.74−0.02−0.04%56.76
ORLY12:15:03375.08−0.41−0.11%375.49
OSIS03:45:45113.0600%113.06
OSK03:45:2182.7900%82.79
OXY03:42:5249.8+0.04+0.08%49.76
P & G12:21:10112.17−0.17−0.15%112.34
PANW12:23:38198.74+0.7+0.35%198.04
PATK03:46:0946.3700%46.37
PAYC03:45:21225.5−0.26−0.12%225.76
PayPal10:54:22116.26−0.01−0.01%116.27
PBCT03:44:0216.3100%16.31
PBF03:46:0927.5200%27.52
PBH03:46:3730.800%30.8
PBI12:28:103.97−0.03−0.75%4
PCAR03:42:5271.400%71.4
PCG10:32:4121.57−0.08−0.37%21.65
PCLN01.03.2018 08:09:471 90800%1 908
PCTY03:45:4597.0100%97.01
PCY03:44:5828.9400%28.94
PDCO03:43:4323.5200%23.52
PEG10:24:0861.11−0.01−0.02%61.12
PEGA03:45:4571.9200%71.92
PEN03:46:3716400%164
PEP12:16:23134.17+0.01+0.01%134.16
PETQ03:46:3730.6600%30.66
PFG03:44:0257.5100%57.51
PFGC03:46:0939.0200%39.02
Pfizer12:32:5843.84−0.05−0.11%43.89
PGR10:39:3380.35−0.02−0.02%80.37
PH03:42:52169.8300%169.83
Philip Morris12:24:3677.52−0.38−0.49%77.9
PHM03:44:0232.1400%32.14
PII03:45:2190.6600%90.66
PINC03:46:3739.4800%39.48
PKG03:45:2192.2100%92.21
PKI03:44:0295.4900%95.49
PLAY11:56:0839.76+0.11+0.28%39.65
PLCE03:45:2190.6800%90.68
PLD03:44:0380.2200%80.22
PLNT11:42:4875.25+0.96+1.29%74.29
PLXS03:46:3854.8600%54.86
PLZL022303:45:0110200%102
PLZL032203:45:018700%87
PNC03:44:03133.700%133.7
POL03:46:0928.900%28.9
POOL03:45:21185.3700%185.37
POWI03:45:4574.4700%74.47
PPG03:43:43116.8700%116.87
PPL03:43:4331.39−0.19−0.60%31.58
PRAH03:45:2198.5300%98.53
PRGS03:46:0940.4700%40.47
PRLB03:45:45106.5500%106.55
PRSC03:45:4559.1400%59.14
PRSP10:51:5323.79+0.29+1.23%23.5
PRU03:44:0399.300%99.3
PSA03:44:03239.7700%239.77
PSCH03:45:09114.1900%114.19
PSX03:42:5289.7700%89.77
PTR10:35:2155.77+0.06+0.11%55.71
PVH12:22:1192.71+0.51+0.55%92.2
PWR03:42:5238.1900%38.19
PX23.01.2019 08:53:08164.2500%164.25
PXD03:42:53151.2600%151.26
PZZA03:46:1044.100%44.1
QADA03:45:4540.3800%40.38
QAT03:45:0917.8300%17.83
QDEL03:46:3858.9500%58.95
QLYS11:24:3087.76−0.09−0.10%87.85
QQQ03:45:03188.31+0.08+0.04%188.23
QRVO03:43:4464.5500%64.55
QTNA03:46:1024.500%24.5
QUALCOMM12:33:3272.69−0.41−0.56%73.1
R03:42:5354.1900%54.19
RAI02.08.2017 10:00:0265.400%65.4
RAMP03:46:3848.2700%48.27
RAVN03:46:1034.5800%34.58
RCL12:21:43117.39+0.28+0.24%117.11
RDY12:27:3336.5+0.39+1.08%36.11
RE03:44:21251.5800%251.58
REG03:44:2268.8600%68.86
REGN03:43:44312.5500%312.55
REX03:45:4566.8100%66.81
REZ03:45:1173.9400%73.94
REZI03:45:0320.7700%20.77
RF10:56:0114.59+0.07+0.48%14.52
RGEN03:45:4581.9100%81.91
RGR03:45:4553.9400%53.94
RH03:46:10115.0500%115.05
RHI03:42:5355.6800%55.68
RHT11:56:08188.34+0.64+0.34%187.7
RIG11:58:366.15−0.05−0.81%6.2
RJF03:44:2280.2800%80.28
RL03:43:30116.9400%116.94
RMD03:45:22121.1500%121.15
ROCK03:46:3839.1500%39.15
ROG03:45:46159.8500%159.85
ROK03:42:53162.1900%162.19
ROKU03:46:38100.21−0.04−0.04%100.25
ROL03:45:4636.74+0.1+0.27%36.64
ROLL03:46:38161.8400%161.84
ROP11:35:42362.46+1.33+0.37%361.13
ROSN032203:44:4197.500%97.5
ROST11:55:25103.36+0.51+0.50%102.85
RP03:45:2257.9600%57.96
RPM03:45:2261.6400%61.64
RRC12:15:257.15+0.05+0.70%7.1
RRGB03:46:1032.3800%32.38
RS03:45:2289.7600%89.76
RSG03:42:5387.300%87.3
RSHB102303:44:30112.1500%112.15
RSTI03:42:220.782200%0.7822
RSX03:44:3823.7−0.1−0.42%23.8
RTKM03:42:2268.8700%68.87
RTN03:44:04184.3600%184.36
RUS062803:44:3316600%166
RUSL03:44:4355.1400%55.14
RUSS03:44:439.7+0.09+0.94%9.61
RYN03:46:1030.2600%30.26
RYTM03:46:3821.1100%21.11
SAFM03:45:22134.0500%134.05
SAIA03:46:3859.8100%59.81
SAIL03:46:3920.1200%20.12
SAM03:45:46349.7800%349.78
SAVE11:24:2747.74+0.25+0.53%47.49
SBER03:42:22208.6200%208.62
SBERP03:42:22179.8600%179.86
SBGI03:46:1053.5300%53.53
SCCO11:17:0539.5+0.05+0.13%39.45
SCG25.01.2019 08:47:4348.7300%48.73
SCHW10:04:1339.18+0.03+0.08%39.15
SCSC03:46:1031.5500%31.55
SEDG03:46:1160.5400%60.54
SEE11:21:5341.5−0.07−0.17%41.57
SEIC03:45:2254.5500%54.55
SERV03:46:1153.1400%53.14
SFIX03:46:3931.29−0.01−0.03%31.3
SGENperp03:44:31107.500%107.5
SHAK03:45:2266.7200%66.72
SHI03:44:5540.7900%40.79
SHPG25.01.2019 08:48:40173.9800%173.98
SHV03:45:06110.6200%110.62
SHW03:44:04465.9700%465.97
SIG11:45:3017.33−0.04−0.23%17.37
SINA03:45:4642.2300%42.23
SITE03:46:1166.9200%66.92
SIVB03:46:39214.1300%214.13
SJM03:44:04121.300%121.3
SKM12:20:3624.59−0.18−0.73%24.77
SLAB03:45:2396.3500%96.35
SLB11:46:5338.73+0.23+0.60%38.5
SLG03:44:0482.9300%82.93
SLV03:45:0314.51+0.05+0.35%14.46
SMG10:04:1397.02−0.46−0.47%97.48
SMI10:07:545.25+0.05+0.96%5.2
SMTC03:45:4646.3400%46.34
SNA03:42:53162.5300%162.53
SNBR03:46:3938.2800%38.28
SNGS03:42:2228.48500%28.485
SNGSP03:42:2233.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS12:29:58128.65+0.54+0.42%128.11
SNX03:45:2392.65+0.18+0.19%92.47
SNY03:46:2743.8400%43.84
SO03:43:4456.300%56.3
SOHU12:03:2114.06−0.19−1.33%14.25
SP03:46:3931.2700%31.27
SPB10:51:15570+5+0.88%565
SPG03:43:44161.9900%161.99
SPGI03:44:22228.8200%228.82
SPLK11:35:01122.3−0.63−0.51%122.93
SPLS13.10.2017 07:37:2910.2500%10.25
SPR03:45:2380.5300%80.53
SPSC03:46:39103.900%103.9
SPXL03:44:4352.0300%52.03
SPXS03:44:4318.3300%18.33
SPY03:45:04293.79+0.05+0.02%293.74
SQ12:35:0272.82+0.03+0.04%72.79
SQQQ14.05.2019 04:04:0210.4100%10.41
SRCL03:42:3646.7400%46.74
SRDX03:46:3940.8900%40.89
SRE12:15:03140.9+0.07+0.05%140.83
SSD03:45:4664.8400%64.84
SSNC03:45:2358.7600%58.76
SSTK03:46:1140.500%40.5
Starbucks12:33:5283.88+0.09+0.11%83.79
STLD03:46:1129.1500%29.15
STRA03:46:11177.4500%177.45
STT03:43:4455.7300%55.73
STX12:29:5847.3200%47.32
STZ11:55:17180.98−0.33−0.18%181.31
SWK03:42:53143.1600%143.16
SWKS10:02:4176.31−0.15−0.20%76.46
SWN11:02:443.26+0.03+0.93%3.23
SXI03:45:4669.0800%69.08
SXT03:45:4672.8700%72.87
SYF12:15:1533.89−0.1−0.29%33.99
SYK11:55:18204.68+0.17+0.08%204.51
SYKE03:46:4026.5200%26.52
SYMC11:55:1920.93−0.23−1.09%21.16
SYNH03:46:4049.5900%49.59
SYY11:18:0271.61+0.49+0.69%71.12
TAK03:45:1317.4100%17.41
TAL03:46:2836.4100%36.41
TAP03:44:0555.4500%55.45
TBF03:44:4320.5300%20.53
TCBI03:46:4059.1600%59.16
TCS12:27:5718.07−0.03−0.17%18.1
TDC12:02:1434.53−0.12−0.35%34.65
TDEU0103:44:5610000%100
TDEU0303:45:0810000%100
TDG03:44:22490.9800%490.98
TDS03:46:1132.8500%32.85
TDY03:45:46266.5100%266.51
TECD03:45:2399.7200%99.72
TEL03:44:0595.0100%95.01
TER03:46:1146.2300%46.23
TEST_AAPL03:42:3414500%145
TFX03:45:23332.8300%332.83
TGNA11:39:5714.61−0.18−1.22%14.79
TGT11:35:4286.29−0.61−0.70%86.9
THO03:45:2356.7800%56.78
THRM03:45:4741.3200%41.32
Tiffany12:33:4391.31−0.69−0.75%92
TJX03:43:4552.7900%52.79
TKR03:46:1249.6300%49.63
TLT03:44:35132.45−0.02−0.02%132.47
TMK10:27:5188.39+0.03+0.03%88.36
TMO11:46:47295.86+0.38+0.13%295.48
TNET03:45:4768.5200%68.52
TOL10:04:0236.47−0.01−0.03%36.48
TOT12:30:0955.84+0.07+0.13%55.77
TPIC03:46:4024.5900%24.59
TPR03:44:3031.3900%31.39
TPX03:46:1272.5800%72.58
TQQQ03:45:0463.48+0.09+0.14%63.39
TREE11:36:05409.79−0.32−0.08%410.11
TREX03:45:4767.4800%67.48
TRIP11:45:1146.75+0.34+0.73%46.41
TRMB03:46:1243.6600%43.66
TRNFP03:42:22162 60000%162 600
TROW03:44:05107.0600%107.06
TRU12:30:3871.45−0.05−0.07%71.5
TRV03:43:45152.0200%152.02
TSCO03:44:05106.8600%106.86
TSLA12:32:22222.81−1.04−0.46%223.85
TSM03:46:2739.95−0.03−0.08%39.98
TSN11:39:2080.31+0.16+0.20%80.15
TSO28.08.2017 07:38:3998.3400%98.34
TSS03:43:45128.4800%128.48
TTD10:04:08234.2−0.1−0.04%234.3
TTM10:49:2611.51+0.06+0.52%11.45
TTT03:44:4419.2500%19.25
TTWO11:09:13114+0.17+0.15%113.83
TWLO03:46:40138.4−0.06−0.04%138.46
TWOU03:46:1236.4100%36.41
TWTR11:47:4735.49−0.09−0.25%35.58
TWX02.07.2018 08:50:14100.4500%100.45
TXN12:08:34111.74−0.98−0.87%112.72
TXRH03:45:2352.2800%52.28
TXT03:42:5451.8200%51.82
TYL03:45:24218.1500%218.15
UA03:44:2222.4400%22.44
UAA10:04:0925.58−0.24−0.93%25.82
UAL03:42:5486.5500%86.55
UBER03:46:5542.92−0.08−0.19%43
UBNT03:45:24127.9500%127.95
UBT03:44:4491.1700%91.17
UDR03:44:0545.500%45.5
UFPI03:46:4135.8900%35.89
UFS03:45:4742.9600%42.96
UHS11:49:09125.72−0.73−0.58%126.45
ULTA03:44:22345.5−1.04−0.30%346.54
ULTI06.06.2019 04:06:51331.3900%331.39
UNF03:45:47169.0700%169.07
UNH12:15:03249.31−1.09−0.44%250.4
UNM03:44:2332.3300%32.33
UNP03:42:54167.28+0.01+0.01%167.27
UPS10:39:3399.84−0.11−0.11%99.95
URBN03:43:4623.1400%23.14
URI12:10:10129.26−2.54−1.93%131.8
URKA03:42:22101.300%101.3
USB03:43:4652.3100%52.31
USM03:45:4747.7200%47.72
USO03:45:0311.98−0.01−0.08%11.99
UTHR03:45:2476.0600%76.06
UTX11:36:05129.81−0.67−0.51%130.48
UVXY03:44:5632.4+0.13+0.40%32.27
VALE03:44:5613.6500%13.65
Valero Energy12:21:4481.06+0.31+0.38%80.75
VAR11:36:03135.63−0.57−0.42%136.2
VC03:46:1253.7+0.08+0.15%53.62
VEEV11:46:33162.76−0.21−0.13%162.97
VEON12:33:132.76−0.05−1.78%2.81
Verizon12:16:3158.33+0.15+0.26%58.18
VFC03:43:4687.8500%87.85
VFH03:44:5767.7500%67.75
VHT03:45:08174.1400%174.14
VIAB03:43:4630.4600%30.46
VICR10:29:5928.3400%28.34
VIPS12:35:017.86−0.08−1.01%7.94
Visa12:30:21173.48−0.37−0.21%173.85
VIXY03:45:0921.700%21.7
VMC03:44:05134.4200%134.42
VMW03:46:12175.5100%175.51
VNE03:46:1217.3400%17.34
VNO11:55:0965.95+0.33+0.50%65.62
VOO03:44:37271.19+0.010%271.18
VOOG03:45:09162.900%162.9
VPG03:46:4138.8800%38.88
VPU03:45:11135.6500%135.65
VREX03:46:4129.1200%29.12
VRSK03:42:54145.4100%145.41
VRSN10:24:08209.35−0.23−0.11%209.58
VRTU03:46:4143.100%43.1
VRTV03:46:4119.1200%19.12
VRTX03:43:46181.02−0.09−0.05%181.11
VTB102003:43:27104.500%104.5
VTBperp11:19:01108.25+0.1+0.09%108.15
VTBR03:42:220.0478100%0.04781
VTR12:33:4070.37+0.09+0.13%70.28
W12:12:32152.02−0.43−0.28%152.45
WAB03:46:0168.1400%68.14
Wal-Mart12:21:53111.29−0.21−0.19%111.5
Walt Disney12:30:00139.13−0.12−0.09%139.25
WAT10:04:02212.3−0.05−0.02%212.35
WB12:10:0743−0.21−0.49%43.21
WBA12:14:4751.91−0.04−0.08%51.95
WBC03:45:47132.0200%132.02
WBMD11.12.2017 07:48:4666.4800%66.48
WCC03:46:1349.5400%49.54
WCG03:46:13295.4700%295.47
WDAY03:46:13209.4+0.38+0.18%209.02
WDC12:00:4841.1−0.12−0.29%41.22
WEC03:44:0585.2500%85.25
WELL12:21:4784.4+0.34+0.40%84.06
WERN03:46:1329.4100%29.41
WEX03:46:13203.500%203.5
WFC03:42:5546.2700%46.27
WFM06.10.2017 08:02:0842.0500%42.05
WGO03:46:4138.300%38.3
WH03:44:4255.7700%55.77
WHD10:04:0130.83+0.19+0.62%30.64
WHR03:43:31140.1200%140.12
WING03:46:1391.9300%91.93
WLK03:45:2466.0400%66.04
WLTW10:04:01191.47−0.3−0.16%191.77
WM11:39:55117−0.4−0.34%117.4
WMB03:42:5527.1600%27.16
WOR03:46:1337.7100%37.71
WRK11:56:5235.02−0.16−0.45%35.18
WSM03:45:2461.6300%61.63
WSO03:45:24161.4400%161.44
WTS03:45:4891.5800%91.58
WU12:14:1820.04+0.1+0.50%19.94
WWD03:45:48112.4200%112.42
WWE03:46:1373.1700%73.17
WWW03:46:132700%27
WY03:44:0625.8200%25.82
WYN02.06.2018 09:43:18112.6400%112.64
WYND03:44:4242.5700%42.57
WYNN11:36:38121.2−1.18−0.96%122.38
XAR03:45:09102.9800%102.98
XEC12:12:3655.42−0.76−1.35%56.18
XEL03:44:0661.2600%61.26
XL15.10.2018 08:47:4157.5900%57.59
XLB03:44:3757.9100%57.91
XLE03:44:3662.9900%62.99
XLF03:44:3327.1100%27.11
XLI03:44:3676.9700%76.97
XLK03:44:3678.4700%78.47
XLNX12:30:02112.9+0.21+0.19%112.69
XLP03:44:3758.8600%58.86
XLRE03:44:3737.5900%37.59
XLU03:44:3660.91−0.07−0.11%60.98
XLV03:44:3793.2400%93.24
XOP03:45:0926.3200%26.32
XPO11:58:1353.06+0.29+0.55%52.77
XRAY03:44:0657.68+0.01+0.02%57.67
XRX10:03:5434.98−0.12−0.34%35.1
XS019175472903:45:00120.2500%120.25
XS030427459911:35:56110.24+0.24+0.22%110
XS084853097703:45:02102.7500%102.75
XS088573692503:45:0410200%102
XS097532087925.01.2019 08:49:209900%99
XS160333561003:45:02100.2500%100.25
XS169397104303:45:0299.800%99.8
XYL03:42:5582.100%82.1
Y03:46:42681.300%681.3
Yahoo20.06.2017 07:51:2852.800%52.8
YCS03:45:1172.7200%72.72
YELP03:46:1333.2200%33.22
YUM12:02:15110.41−0.22−0.20%110.63
YY11:50:1769.9−0.65−0.92%70.55
ZBH03:43:47117.4300%117.43
ZBRA03:45:25200.0400%200.04
ZEN03:46:1391.3200%91.32
ZION03:44:0644.1200%44.12
ZNH11:19:3334.03−0.14−0.41%34.17
ZS03:46:4276.1900%76.19
ZTS03:44:06113.4900%113.49
ТикерВремяЦенаПред закр