Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A15:06:3265.72+0.09+0.14%65.63
AABA14:30:0461.03+0.13+0.21%60.9
AAL13:59:3632.14+0.43+1.36%31.71
AAP14:33:57170.27+3.34+2.00%166.93
ABBN08:47:3120000%200
AbbVie14:55:1989.61+0.51+0.57%89.1
ABT14:30:0069.32+0.61+0.89%68.71
ACH08:46:3110.05+0.04+0.40%10.01
ACN14:00:10159.2+1.33+0.84%157.87
ADBE15:05:27252.03+0.53+0.21%251.5
ADI14:29:5984.27+0.48+0.57%83.79
ADM14:29:5949.26+0.24+0.49%49.02
ADP14:30:01140.92+0.91+0.65%140.01
ADS08:45:55210.3400%210.34
ADSK15:00:45135.8+0.3+0.22%135.5
AEE15:07:2664.18+0.36+0.56%63.82
AES14:16:4414.9+0.05+0.34%14.85
AET14:33:53199.09+0.11+0.06%198.98
AFL15:06:3243.89+0.08+0.18%43.81
AGN15:02:05183.1+0.7+0.38%182.4
AIG15:06:3249.15+0.15+0.31%49
AIV08:45:5642.4200%42.42
AIZ08:45:56102.2700%102.27
AJG08:47:3370.75−0.04−0.06%70.79
AKAM14:29:5963.59+1.34+2.15%62.25
AKZM08:45:221 92400%1 924
ALB14:29:5996.28+0.36+0.38%95.92
Alcoa Inc14:30:0035.61+0.42+1.19%35.19
ALEB0115.01.2018 07:47:599900%99
ALFA042108:48:04161.500%161.5
ALGN14:56:10317.02−0.41−0.13%317.43
Alibaba15:04:16145.3+1.3+0.90%144
ALK10:55:3362.21−0.31−0.50%62.52
ALL15:07:0893.63+0.88+0.95%92.75
ALLE14:54:3583.98+0.17+0.20%83.81
ALXN14:48:17122.17+0.89+0.73%121.28
AMAT15:06:5433.82+0.4+1.20%33.42
AMD15:06:1826.63+0.42+1.60%26.21
AME15:06:3272.33+0.05+0.07%72.28
AMG08:45:57124.6700%124.67
AMGN15:00:09195.9+0.34+0.17%195.56
AMP15:02:05135.97+0.23+0.17%135.74
AMT08:45:57142.7200%142.72
AMTC11.05.2018 08:49:16100%1
AMZN15:06:571 776.52+21.52+1.23%1 755
AN14:35:2539+0.25+0.65%38.75
ANDV03.10.2018 08:47:49157.100%157.1
ANSS08:47:34156.5100%156.51
ANTM08:46:41267.3600%267.36
AON14:54:40147.16+0.13+0.09%147.03
APA14:30:0044.44−0.13−0.29%44.57
APC14:00:0067.44−0.2−0.30%67.64
APD15:07:26157.13+0.43+0.27%156.7
APH08:45:5884.3800%84.38
Apple15:06:47218.72+1.68+0.77%217.04
APTV15:00:0174.02+0.39+0.53%73.63
APY14:36:1743.23−0.05−0.12%43.28
ARE08:47:34121.0600%121.06
ARNC08:46:0021.4700%21.47
AT&T14:45:2432.44+0.16+0.50%32.28
ATVI14:59:2776.14+0.47+0.62%75.67
AVB15:06:32173.12+0.23+0.13%172.89
AVGO15:03:06233.11+0.58+0.25%232.53
AVP13:52:071.87+0.02+1.08%1.85
AVY15:06:3298.49+0.14+0.14%98.35
AXP14:29:59102.93+0.33+0.32%102.6
AYI15:06:32123.71+0.91+0.74%122.8
AZO14:59:51785.72−1.28−0.16%787
BAB08:48:2828.8700%28.87
Bank of America15:00:0928.05+0.17+0.61%27.88
BAST08:45:227 20000%7 200
BAX15:06:3271.06+0.17+0.24%70.89
BBBY14:29:5913.94+0.12+0.87%13.82
BBT13:30:0346.9+0.12+0.26%46.78
BBY14:30:0473.74+0.75+1.03%72.99
BCR09.02.2018 08:09:53332.4200%332.42
BDX15:07:26239.65+1.28+0.54%238.37
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN15:05:4429+0.05+0.17%28.95
BEST_dvpN/AN/AN/AN/AN/A
BF B08:46:0046.9100%46.91
BHF08:47:3443.4800%43.48
BHGE08:47:3130.700%30.7
BHI11.07.2017 07:36:5456.3100%56.31
BIDU15:03:10201.51+2.01+1.01%199.5
BIIB14:30:00330.5+2.94+0.90%327.56
BK12:25:2548.94+0.54+1.12%48.4
BKNG08:47:551 805.9+10.85+0.60%1 795.05
BLK15:05:34413.26−13.68−3.20%426.94
BLL15:06:3244.84+0.25+0.56%44.59
BMY14:29:5957.79+0.35+0.61%57.44
BOEING14:38:20361.1+3.13+0.87%357.97
BRK B14:55:14206.64+1.66+0.81%204.98
BSX15:03:2136.5−0.25−0.68%36.75
BTI15:07:1743.39−0.31−0.71%43.7
BUD15:07:2285.22+0.6+0.71%84.62
BWA15:00:0138.09+0.23+0.61%37.86
BXP15:06:32116.17+0.22+0.19%115.95
C15:06:0269.61+0.61+0.88%69
CA14:29:5944.03+0.2+0.46%43.83
CAG15:04:3035.99−0.09−0.25%36.08
CAH08:46:0051.5100%51.51
Caterpillar15:04:16143.49+1.7+1.20%141.79
CB08:47:07124.3300%124.33
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE08:47:3499.2600%99.26
CBPO15:06:3273.66+0.07+0.10%73.59
CBRE10:40:4039.5+0.03+0.08%39.47
CBS14:09:1154.36−0.02−0.04%54.38
CCI15:06:32105.77+0.27+0.26%105.5
CCL14:53:5158.4+0.68+1.18%57.72
CEA08:48:232700%27
CELG15:06:3381.91+0.33+0.40%81.58
CERN14:30:0062.72+0.39+0.63%62.33
CF14:30:0051.19+0.74+1.47%50.45
CFG15:06:3235.96+0.12+0.33%35.84
CHA08:48:2349.5200%49.52
CHD14:29:5957.31+0.23+0.40%57.08
Chesapeake14:40:424.59+0.02+0.44%4.57
Chevron15:02:41116.91+0.01+0.01%116.9
CHL08:45:2249.0300%49.03
CHRW08:45:2693.0100%93.01
CHTR14:29:59315.33+2.03+0.65%313.3
CI15:06:32204.49+0.55+0.27%203.94
CINF15:06:3272.25+0.13+0.18%72.12
Cisco15:06:3045.22+0.71+1.60%44.51
CL14:39:5562.77+0.22+0.35%62.55
CLF14:59:0411.83+0.04+0.34%11.79
CLX15:06:32146.83+0.19+0.13%146.64
CMA08:46:1083.5600%83.56
CMCSA13:57:4435.26+0.24+0.69%35.02
CME14:29:59174.6+0.78+0.45%173.82
CMG15:07:26432.03+0.29+0.07%431.74
CMI08:45:26146.0400%146.04
CMS15:06:3249.22+0.21+0.43%49.01
CNC15:05:43139.96+0.55+0.39%139.41
CNP08:46:1027.5500%27.55
COF15:06:3290.79+0.47+0.52%90.32
COG08:46:1123.9100%23.91
COH02.11.2017 07:39:1640.9500%40.95
COL08:45:26140.300%140.3
COO15:06:32253.87+0.84+0.33%253.03
COP14:59:2373.88+0.58+0.79%73.3
COST15:07:08226.47+2.47+1.10%224
COTY08:47:3511.100%11.1
CPB08:46:1137.800%37.8
CQQQ08:48:2842.200%42.2
CRM15:00:34144.64+1.14+0.79%143.5
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS14:33:53184.63+0.3+0.16%184.33
CTL14:30:0420.81−0.16−0.76%20.97
CTSH14:29:5972.33+0.44+0.61%71.89
CTXS14:48:17102.35+0.64+0.63%101.71
CVS14:59:2473.27+0.19+0.26%73.08
CXO08:45:26151.0900%151.09
DE14:29:59149.12+0.67+0.45%148.45
Delta Air Lines14:29:5952.08+0.2+0.39%51.88
DFS15:06:3274.31+0.31+0.42%74
DG15:06:32106.71+0.29+0.27%106.42
DGS08:48:2742.0200%42.02
DGX15:06:32100.21+0.26+0.26%99.95
DHI15:06:3237.71+0.01+0.03%37.7
DHR14:30:00102.8+0.81+0.79%101.99
DISCA14:52:0032.66+0.31+0.96%32.35
DISCK13:46:5829.73+0.31+1.05%29.42
DLPH15:00:0123.2+0.15+0.65%23.05
DLR15:01:29107.4+0.1+0.09%107.3
DLTR14:29:5981.33+0.49+0.61%80.84
DNB08:45:27141.8500%141.85
DOV08:45:2782.0400%82.04
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI08:46:12106.7500%106.75
DTE08:46:13111.8500%111.85
DUST14:58:1129.19−0.19−0.65%29.38
DVA14:29:5970.28+0.33+0.47%69.95
DVN10:37:5636+0.01+0.03%35.99
DWDP15:07:1759.04+0.22+0.37%58.82
DXC14:29:5987.49+0.13+0.15%87.36
E*TRADE08:45:1349.25−0.11−0.22%49.36
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA15:06:43106.23+0.52+0.49%105.71
eBay15:00:4731.81+0.06+0.19%31.75
ECL14:29:59146.82+0.46+0.31%146.36
ED08:47:3675.2800%75.28
EEM15:06:3140.25+0.48+1.21%39.77
EFA15:05:5064.19+0.52+0.82%63.67
EFX15:06:32123.59+0.47+0.38%123.12
EIX08:46:1368.8700%68.87
EL08:46:13125.9100%125.91
EMN12:11:0782.35+0.03+0.04%82.32
EMR14:29:5971.73+0.31+0.43%71.42
ENDP14:54:1117.5500%17.55
EOG08:45:28122.5600%122.56
EQIX15:06:32396.84+0.16+0.04%396.68
EQT08:46:1446.9400%46.94
ES08:46:1461.3600%61.36
ESRX08:46:1488.2500%88.25
ESS15:06:32241.07+0.46+0.19%240.61
ETN15:00:0979.38+0.22+0.28%79.16
ETP14:00:0121.72−0.25−1.14%21.97
ETR08:46:1584.3300%84.33
EUFN15:00:1119.14+0.04+0.21%19.1
EVHC08:47:364600%46
EW15:00:21142.08+1.41+1.00%140.67
EWZ15:06:0838.75+0.55+1.44%38.2
Exelon15:07:0943.38+0.34+0.79%43.04
EXPD15:01:5667.18+0.1+0.15%67.08
EXPE14:29:59120+1.81+1.53%118.19
EXR08:46:1585.5400%85.54
Exxon Mobil15:07:1581.01+0.26+0.32%80.75
Facebook15:02:27154.55+1.36+0.89%153.19
FAST15:07:0252.7+0.08+0.15%52.62
FAZ08:48:0811.4500%11.45
FBHS15:06:3348.12+0.17+0.35%47.95
FCX15:03:1512.9+0.07+0.55%12.83
FDX14:39:40221.88+0.93+0.42%220.95
FE08:46:1537.3700%37.37
FEES15.10.2018 08:45:150.170900%0.1709
Ferrari15:06:16120.44+5.44+4.73%115
FFIV15:07:29167.33+0.33+0.20%167
First Solar15:06:3246.15−0.11−0.24%46.26
FIS08:46:42101.2200%101.22
FISV14:48:1777.02+0.27+0.35%76.75
FITB14:58:3426.75+0.04+0.15%26.71
FL08:47:3650.3400%50.34
FLIR15:06:3256.16+0.2+0.36%55.96
FLR15:06:3245.37+0.13+0.29%45.24
FLS15:07:2850.04+0.06+0.12%49.98
FMC14:29:5984.42+0.4+0.48%84.02
Ford14:58:168.88+0.06+0.68%8.82
FOX14:30:0045.24+0.2+0.44%45.04
FOXA15:05:1845.57+0.39+0.86%45.18
FTI14:59:3530.17+0.09+0.30%30.08
FTR14:51:245.29+0.04+0.76%5.25
FTV08:47:3678.9300%78.93
FXI15:03:3539.54+0.14+0.36%39.4
GAZP041908:48:03103.0800%103.08
GAZP083708:47:5110000%100
GAZP112408:48:2988.0600%88.06
GD08:45:34192.600%192.6
GDWS08:45:428000%80
GDX15:02:4020.19+0.06+0.30%20.13
General Electric 15:05:4412.17+0.04+0.33%12.13
GGP01.10.2018 08:48:1921.400%21.4
GILEAD14:58:0673.03+0.43+0.59%72.6
GIS12:29:5944.05+0.48+1.10%43.57
GLD15:06:35116.34+0.24+0.21%116.1
GLW14:29:5931.93+0.14+0.44%31.79
GM15:00:0632.28+0.23+0.72%32.05
GMKN08:45:1310 82300%10 823
GOOGL15:06:201 108.78+9.01+0.82%1 099.77
Google (C) 15:05:021 098.52+7.17+0.66%1 091.35
GPB111908:48:0310200%102
GPC15:06:3296.37+0.08+0.08%96.29
GPN15:07:26115.76+0.3+0.26%115.46
GPS08:46:4327.1100%27.11
GRMN12:24:3862.46+0.28+0.45%62.18
GS15:04:50217.6+2.2+1.02%215.4
GSH08:48:2319.5700%19.57
GT13:52:3821.25+0.19+0.90%21.06
GTX08:48:2915.3300%15.33
GWW15:06:43298.91−19.18−6.03%318.09
HAL14:30:0039.8100%39.81
HAS14:29:5999.26+0.59+0.60%98.67
HBAN15:06:1214.27+0.07+0.49%14.2
HBI08:47:0816.6−0.03−0.18%16.63
HCA12:24:11134.17+1.41+1.06%132.76
HCN28.02.2018 07:55:2752.2400%52.24
HCP08:46:4324.9900%24.99
HD15:07:26192.08+0.96+0.50%191.12
HES13:46:2265.77+0.09+0.14%65.68
HIG15:02:0546.47+0.04+0.09%46.43
HLT08:47:377300%73
HNP08:48:2323.1400%23.14
HOG14:15:5240.83+0.13+0.32%40.7
HOLX12:29:5940.04−0.02−0.05%40.06
HON08:45:34156.200%156.2
HP08:47:0869.1900%69.19
HPE15:02:0515.32−0.15−0.97%15.47
HPQ15:02:2023.78+0.15+0.63%23.63
HRB08:46:4325.900%25.9
HRL14:29:5940.53+0.43+1.07%40.1
HRS12:33:52174.3+0.89+0.51%173.41
HSIC14:48:1784.97+0.38+0.45%84.59
HST13:46:5819.4+0.22+1.15%19.18
HSY15:07:30105.22+0.26+0.25%104.96
HTHT08:48:2227.7100%27.71
HUM15:06:32317.94+1.06+0.33%316.88
HYDR08:45:130.672400%0.6724
HYG08:47:5785.0500%85.05
IBM15:02:05141.55+0.92+0.65%140.63
IBN14:58:018.65+0.15+1.76%8.5
ICE15:06:3272.42−0.25−0.34%72.67
IDXX15:06:32216.97+0.13+0.06%216.84
IFF15:00:02133.1+1.48+1.12%131.62
ILMN14:30:01314.91+2.28+0.73%312.63
INCY14:29:5962.3+0.37+0.60%61.93
INFO15:06:3251.55+0.12+0.23%51.43
Intel15:00:4944.83+0.47+1.06%44.36
INTU14:45:01210.01+1.67+0.80%208.34
IP14:00:0442.88+0.19+0.45%42.69
IPG15:00:0722.02+0.28+1.29%21.74
IR15:00:0697.34+0.23+0.24%97.11
IRAO15.10.2018 08:45:154.15700%4.157
IRM08:46:4431.8200%31.82
ISRG14:29:59523.41+5.41+1.04%518
IT15:06:32147.34+0.29+0.20%147.05
ITB08:48:2832.0100%32.01
ITGS0108:47:539900%99
ITW14:30:00131.29+0.07+0.05%131.22
IVV15:06:31277.7+1.75+0.63%275.95
IVZ14:31:2620.43+0.02+0.10%20.41
IWM15:06:31154.77+1.03+0.67%153.74
IXJ08:48:2760.1200%60.12
IYR08:47:5876.1500%76.15
J&J15:07:23134.48+0.93+0.70%133.55
JBHT14:29:59113.31+1.11+0.99%112.2
JCI08:47:3833.39+0.24+0.72%33.15
JD14:52:3424.37+0.27+1.12%24.1
JEC15:06:3273.03+0.08+0.11%72.95
JEF08:48:0620.9100%20.91
JNPR14:59:4527.85+0.08+0.29%27.77
JNUG15:00:009.56+0.17+1.81%9.39
JOBS08:48:2362.5200%62.52
JPM15:05:45107.1+0.87+0.82%106.23
JWN15:06:3261.66−0.18−0.29%61.84
K14:29:5968.98+0.32+0.47%68.66
KDP08:48:2323.3100%23.31
KEP08:45:2311.0400%11.04
KEY13:46:5818.55+0.1+0.54%18.45
KHC14:35:2154.45+0.09+0.17%54.36
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM13:20:5415.1+0.11+0.73%14.99
KLAC14:29:5991.59+0.61+0.67%90.98
KMB14:29:59111.15+0.88+0.80%110.27
KMI14:30:0017.72+0.16+0.91%17.56
KMLC0105.09.2018 08:47:169800%98
KMLC0208:48:26102.3800%102.38
KMX15:05:4368.55+0.15+0.22%68.4
KO15:06:5045.01+0.21+0.47%44.8
KORS15:06:3362.49+0.03+0.05%62.46
KR14:29:5927.62+0.13+0.47%27.49
KSU15:07:26105.3+0.55+0.53%104.75
KTF08:45:2210.0600%10.06
L15:06:3247+0.16+0.34%46.84
LB14:29:5931.73+0.15+0.47%31.58
LEG15:06:3239+0.1+0.26%38.9
LEN15:02:0543.26+0.22+0.51%43.04
LFC08:48:2310.8600%10.86
LH14:59:22169.86+0.3+0.18%169.56
LKQ08:47:3828.5300%28.53
LLL15:00:39222.71+1.73+0.78%220.98
LLY15:07:26110.7+0.05+0.05%110.65
LM14:59:1929.16+0.06+0.21%29.1
LMT14:29:59332.73+0.07+0.02%332.66
LNT15:06:3242.71+0.15+0.35%42.56
LOW14:33:53104.88+0.34+0.33%104.54
LPL14:56:577.95+0.11+1.40%7.84
LQD08:47:58113.1200%113.12
LRCX11:45:22143.61+1.86+1.31%141.75
LUK29.05.2018 08:50:0623.4700%23.47
LUV14:30:0057.94+0.13+0.22%57.81
LVLT02.11.2017 07:39:1755.1700%55.17
LYB14:58:3497.35+0.4+0.41%96.95
M14:39:2833.55+0.16+0.48%33.39
MA14:59:57201.9+1.58+0.79%200.32
MAA15:06:3296.64+0.31+0.32%96.33
MAC08:46:4750.0900%50.09
MAGN08:45:1346.3300%46.33
MAR14:48:17116.1+0.74+0.64%115.36
MAS08:45:3632.0600%32.06
MAT14:30:0014.48+0.07+0.49%14.41
MBT14:29:598.37+0.03+0.36%8.34
Mc'DONALDS14:39:40164.01+0.61+0.37%163.4
MCHP14:48:2168.38+0.26+0.38%68.12
MCK08:46:48131.400%131.4
MCO15:06:32157.1+0.64+0.41%156.46
MDLZ14:30:0041.17+0.19+0.46%40.98
MDT14:48:1294.73+0.92+0.98%93.81
MetLife15:06:3244.02+0.26+0.59%43.76
MFGP15:07:1618.59+0.55+3.05%18.04
MGNT08:45:134 25200%4 252
MHK08:47:10155.2700%155.27
Micron15:05:5342.8+0.48+1.13%42.32
Microsoft15:07:00108.69+1.06+0.98%107.63
MJN19.06.2017 10:00:2489.9900%89.99
MKC15:06:32134.63+0.36+0.27%134.27
MLCO08:46:3018.400%18.4
MLM08:47:10168.600%168.6
MMC08:47:107900%79
MMM14:30:00199.85+0.92+0.46%198.93
MNK14:48:5727.1−0.08−0.29%27.18
MNST15:06:3252.45+0.35+0.67%52.1
MO15:01:3361.73+0.7+1.15%61.03
MOMO15:00:0238.37+0.37+0.97%38
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley15:07:2944.68+1.47+3.40%43.21
MOS15:07:0833.33+0.42+1.28%32.91
MPC14:39:2479.6+1.8+2.31%77.8
MPEL07.04.2017 07:40:5718.9700%18.97
MRK15:06:0570.05+0.79+1.14%69.26
MRO14:03:1120.93+0.09+0.43%20.84
MSI14:51:50121.02+0.99+0.82%120.03
MTB08:46:48159.0100%159.01
MTD15:06:32557.46+1.19+0.21%556.27
MTS062011:50:41106.75+1+0.95%105.75
MTSS08:45:13263.700%263.7
MUR15:06:4835.2−0.36−1.01%35.56
MYL08:46:4832.3700%32.37
NAVI08:47:1112.45−0.04−0.32%12.49
NBL08:46:3431.8900%31.89
NDAQ14:00:4181.07+1.07+1.34%80
NEE14:30:01170.89+1.27+0.75%169.62
Netflix15:07:22337.99+4.99+1.50%333
NEWMONT MINING 14:53:1833.11+0.08+0.24%33.03
NFX08:47:1125.2700%25.27
NKE14:46:4975.32+0.52+0.70%74.8
NLMK08:45:13163.5400%163.54
NLSN08:45:3726.2700%26.27
NOC14:30:00306.35+0.7+0.23%305.65
NOK15:02:275.4+0.06+1.12%5.34
NOV08:46:4942.1800%42.18
NRG Energy11:45:2036.9+0.3+0.82%36.6
NSC15:06:32170.05+0.58+0.34%169.47
NTAP14:36:1475.98+0.65+0.86%75.33
NTRS15:07:2798.66+0.49+0.50%98.17
NUE14:36:1859.11+0.36+0.61%58.75
NUGT14:42:4416.46+0.18+1.11%16.28
NVDA15:06:33238.42+2.93+1.24%235.49
NVTK08:45:13917.100%917.1
NVTK022108:46:30103.800%103.8
NWL14:55:5817.66+0.23+1.32%17.43
NWS08:47:1113.2900%13.29
NWSA08:47:1212.9900%12.99
O14:29:5956.3+0.14+0.25%56.16
OI08:47:1217.8800%17.88
OKE15:06:3964.95+0.14+0.22%64.81
OMC15:07:1770.28+0.48+0.69%69.8
OPTI11.05.2018 08:49:161 01500%1 015
ORCL14:29:5947.47+0.37+0.79%47.1
ORLY15:07:30340.43−2.6−0.76%343.03
OXY14:41:0372.62+0.38+0.53%72.24
P & G15:06:3280.48+0.35+0.44%80.13
PANW14:58:53205.5−3.72−1.78%209.22
PayPal15:06:3778.45+1.48+1.92%76.97
PBCT08:47:1216.1400%16.14
PBI15:01:347.29+0.24+3.40%7.05
PCAR15:06:3262.16+0.17+0.27%61.99
PCG15:06:3247.92+0.11+0.23%47.81
PCLN01.03.2018 08:09:471 90800%1 908
PCY08:48:2826.500%26.5
PDCO08:46:4923.4100%23.41
PEG15:06:3253.75+0.27+0.50%53.48
PEP14:29:59106.11+0.47+0.44%105.64
PFG15:07:2654.59+0.01+0.02%54.58
Pfizer14:30:0043.09−0.05−0.12%43.14
PGR14:52:0066.6+0.4+0.60%66.2
PH08:45:43163.5300%163.53
Philip Morris14:29:5983.75+0.47+0.56%83.28
PHM08:47:1323.05+0.1+0.44%22.95
PKI15:06:3285.86+0.26+0.30%85.6
PLD08:47:1363.0200%63.02
PNC15:00:57125−0.22−0.18%125.22
PPG14:09:4496.18+0.08+0.08%96.1
PPL14:30:0430.62+0.16+0.53%30.46
PRSP14:54:4024.89+0.14+0.57%24.75
PRU15:00:0697.93+0.54+0.55%97.39
PSA08:47:13198.2700%198.27
PSX14:30:01107.57+0.35+0.33%107.22
PTR15:05:4477.62+0.77+1.00%76.85
PVH15:06:32126.76+0.19+0.15%126.57
PWR08:45:4331.7500%31.75
PX14:29:59158.83+1.99+1.27%156.84
PXD15:06:32173.7+0.7+0.40%173
QRVO08:46:5072.6300%72.63
QUALCOMM15:00:2464.61+0.55+0.86%64.06
R08:45:4467.3400%67.34
RAI02.08.2017 10:00:0265.400%65.4
RCL15:01:55118.09+0.31+0.26%117.78
RDY08:45:2234.4900%34.49
RE15:06:32214.66+0.14+0.07%214.52
REG15:06:3262.07+0.16+0.26%61.91
REGN14:30:00381.63+4.52+1.20%377.11
RF14:00:0317.2+0.04+0.23%17.16
RHI15:06:3263.75+0.27+0.43%63.48
RHT14:29:59124.1+1.86+1.52%122.24
RIG14:29:5813.31+0.16+1.22%13.15
RJF08:47:3987.1−0.03−0.03%87.13
RL15:06:32126.14+0.51+0.41%125.63
ROK15:07:26169.15+0.13+0.08%169.02
ROP08:45:44279.6300%279.63
ROST14:29:5996.89+0.41+0.42%96.48
RRC15:07:0617.27−0.38−2.15%17.65
RSG08:45:4470.5800%70.58
RSHB102308:47:51112.1500%112.15
RSTI08:45:130.782200%0.7822
RSX08:47:5921.01−0.02−0.10%21.03
RTKM08:45:1368.8700%68.87
RTN14:56:11193.4+1.02+0.53%192.38
RUS062808:47:54159.500%159.5
RUSL08:48:0938.4100%38.41
RUSS15:06:3417.77−0.04−0.22%17.81
SBER08:45:13208.6200%208.62
SBERP08:45:13179.8600%179.86
SCG15:06:3238.88+0.12+0.31%38.76
SCHW15:06:3247.8+0.16+0.34%47.64
SEE15:06:3234.99+0.07+0.20%34.92
SHI08:48:2448.5100%48.51
SHPG15:05:47174.73+3.07+1.79%171.66
SHW08:47:15402.4500%402.45
SIG08:47:1557.8800%57.88
SJM08:47:15103.9200%103.92
SKM08:45:2226.2100%26.21
SLB12:29:5859.77+0.22+0.37%59.55
SLG08:47:1590.3300%90.33
SMI08:48:244.5100%4.51
SNA08:45:45169.2100%169.21
SNGS08:45:1328.48500%28.485
SNGSP08:45:1333.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS08:47:3986.88+0.18+0.21%86.7
SO13:39:1544.35+0.11+0.25%44.24
SOHU12:38:2419.4+0.12+0.62%19.28
SPB08:45:20211.500%211.5
SPG15:06:32171.21+0.2+0.12%171.01
SPGI08:47:40184.2−0.02−0.01%184.22
SPLK14:30:04101.23+0.27+0.27%100.96
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL15:06:3145.94+0.87+1.93%45.07
SPXS15:06:3124.88−0.47−1.85%25.35
SQ15:07:0675.3+1.8+2.45%73.5
SRCL08:45:2452.5200%52.52
SRE15:07:26115.47+0.4+0.35%115.07
Starbucks14:30:0156.79+0.52+0.92%56.27
STT15:06:3281.44+0.24+0.30%81.2
STX15:07:0442.99+0.27+0.63%42.72
STZ14:30:01225.11+1.01+0.45%224.1
SWK15:06:35128+0.19+0.15%127.81
SWKS14:48:1787.25+0.21+0.24%87.04
SWN12:49:515.66+0.06+1.07%5.6
SYF14:29:5929.86+0.13+0.44%29.73
SYK10:41:02170.43+0.39+0.23%170.04
SYMC14:59:0920.4+0.62+3.13%19.78
SYY15:06:3269.08+0.12+0.17%68.96
TAP08:47:1659.6700%59.67
TBF14:49:4323.97+0.04+0.17%23.93
TCS15:02:1117.44+0.08+0.46%17.36
TDC15:07:1734.81+0.09+0.26%34.72
TDG15:06:32327.68+0.18+0.05%327.5
TEL15:00:0978.8+0.17+0.22%78.63
TEST_AAPL08:45:2114500%145
TGNA08:47:1611.5200%11.52
TGT14:39:5585.1−1.09−1.26%86.19
Tiffany13:57:42112.97+0.66+0.59%112.31
TJX15:04:47111.05−0.36−0.32%111.41
TLT15:06:30114.22−0.22−0.19%114.44
TMK08:47:4081.7100%81.71
TMO14:29:59229.14+1.02+0.45%228.12
TOT15:07:3061.28−0.83−1.34%62.11
TPR14:30:0443.25+0.18+0.42%43.07
TRIP14:30:0045.51+0.64+1.43%44.87
TRNFP08:45:13162 60000%162 600
TROW08:47:16100.6600%100.66
TRV14:30:00124.02+0.65+0.53%123.37
TSCO08:47:1786.5700%86.57
TSLA15:07:24261.8+2.55+0.98%259.25
TSN11:26:2061.66+0.56+0.92%61.1
TSO28.08.2017 07:38:3998.3400%98.34
TSS08:46:5292.5100%92.51
TTM14:29:5912.51+0.04+0.32%12.47
TTT15:06:3031.31+0.18+0.58%31.13
TWTR15:02:0928.87+0.23+0.80%28.64
TWX02.07.2018 08:50:14100.4500%100.45
TXN15:05:13100.05+0.83+0.84%99.22
TXT12:17:0666.69+0.89+1.35%65.8
UA14:30:0017.38+0.06+0.35%17.32
UAA10:00:1318.8+0.04+0.21%18.76
UAL08:45:4681.5+0.15+0.18%81.35
UBT08:48:1067.8600%67.86
UDR14:34:0438.3+0.02+0.05%38.28
UHS15:02:05123.01+0.07+0.06%122.94
ULTA15:06:32280.88−0.85−0.30%281.73
UNH15:07:09265.37+4.76+1.83%260.61
UNM08:47:4037.0200%37.02
UNP14:29:59153.38+1.19+0.78%152.19
UPS15:06:32116.01+0.24+0.21%115.77
URBN08:46:5338.2100%38.21
URI13:57:42138+0.38+0.28%137.62
URKA08:45:13101.300%101.3
USB14:59:2150.64+0.24+0.48%50.4
UTX14:52:40130.7+0.39+0.30%130.31
UVXY15:06:5551.68−2.52−4.65%54.2
VALE08:48:2615.5700%15.57
Valero Energy15:06:32104.51+0.96+0.93%103.55
VAR15:06:32105.16+0.2+0.19%104.96
VEON14:33:442.86+0.02+0.70%2.84
Verizon14:44:1053.74+0.16+0.30%53.58
VFC14:29:5987.88+0.23+0.26%87.65
VFH08:48:2766.0300%66.03
VIAB14:29:5931.9+0.13+0.41%31.77
VIPS14:30:045.31+0.02+0.38%5.29
Visa15:07:09138.5+1.05+0.76%137.45
VMC08:47:1799.2700%99.27
VNO08:47:4167.3400%67.34
VOO15:06:31253.31+1.6+0.64%251.71
VRSK15:06:32113.84+0.64+0.57%113.2
VRSN14:39:55144.15+1.64+1.15%142.51
VRTX14:30:01178.46+1.16+0.65%177.3
VTB102013:36:03102−0.85−0.83%102.85
VTBperp08:47:5110700%107
VTBR08:45:130.0478100%0.04781
VTR15:07:2654.08+0.2+0.37%53.88
Wal-Mart15:06:3994+0.3+0.32%93.7
Walt Disney15:05:48113.54+0.44+0.39%113.1
WAT15:07:27182.61+0.76+0.42%181.85
WB14:36:0060.96+0.49+0.81%60.47
WBA13:30:0375.2+0.58+0.78%74.62
WBMD11.12.2017 07:48:4666.4800%66.48
WDC14:00:0654.69+0.34+0.63%54.35
WEC08:47:1867.9400%67.94
WELL08:47:5561.900%61.9
WFC14:58:3453.39+0.37+0.70%53.02
WFM06.10.2017 08:02:0842.0500%42.05
WH08:48:0750.4900%50.49
WHR12:16:13106.39+1.03+0.98%105.36
WLTW08:47:41137.8400%137.84
WM14:47:1288.89+0.44+0.50%88.45
WMB08:45:4726.7600%26.76
WRK08:46:5442.400%42.4
WU15:06:3218.04−0.01−0.06%18.05
WY15:06:3228.07+0.05+0.18%28.02
WYN02.06.2018 09:43:18112.6400%112.64
WYND08:48:0736.8500%36.85
WYNN14:30:00115.53+1.3+1.14%114.23
XEC08:47:1892.8400%92.84
XEL08:47:1847.6400%47.64
XL15.10.2018 08:47:4157.5900%57.59
XLB08:47:5953.5700%53.57
XLE08:47:5772.26+0.04+0.06%72.22
XLF14:57:0126.41+0.21+0.80%26.2
XLI08:47:5873.9400%73.94
XLK08:47:5769.7+0.05+0.07%69.65
XLNX14:29:5975.86+0.54+0.72%75.32
XLP08:47:5852.700%52.7
XLRE08:47:5930.9900%30.99
XLU08:47:5753.1700%53.17
XLV08:47:5890.1700%90.17
XRAY08:47:1836.1800%36.18
XRX11:38:0125.89+0.2+0.78%25.69
XYL14:29:5970.73+1.01+1.45%69.72
Yahoo20.06.2017 07:51:2852.800%52.8
YUM14:16:2588.94+0.49+0.55%88.45
YY14:38:0868.2+0.1+0.15%68.1
ZBH08:46:54123.49−0.03−0.02%123.52
ZION15:07:0048.25+0.3+0.63%47.95
ZNH14:56:2726.58−0.38−1.41%26.96
ZTS15:06:3291.29+1.32+1.47%89.97
ТикерВремяЦенаПред закр