Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A22.06.2018 23:00:0062.79−0.25−0.40%63.04
AABA22.06.2018 22:59:5879.46−0.13−0.16%79.59
AAL22.06.2018 23:00:0141.35−0.19−0.46%41.54
AAP22.06.2018 22:59:59138.84−0.66−0.47%139.5
ABBN22.06.2018 08:50:1620000%200
AbbVie02:51:3093.55+0.04+0.04%93.51
ABT22.06.2018 23:00:3561.93+0.19+0.31%61.74
ACH22.06.2018 22:59:5011.35+0.05+0.44%11.3
ACN22.06.2018 23:00:32159.73−0.27−0.17%160
ADBE01:13:20244.2+0.6+0.25%243.6
ADI22.06.2018 23:10:2099.07−0.09−0.09%99.16
ADM22.06.2018 22:59:5946.55+0.55+1.20%46
ADP22.06.2018 23:00:31139.15+0.9+0.65%138.25
ADS22.06.2018 22:59:57236.66+0.12+0.05%236.54
ADSK22.06.2018 23:23:23136.5−1.24−0.90%137.74
AEE22.06.2018 23:00:0058.66+0.16+0.27%58.5
AES22.06.2018 22:58:2512.86−0.03−0.23%12.89
AET22.06.2018 22:59:58190.89+1.73+0.91%189.16
AFL22.06.2018 23:00:3544.18−0.25−0.56%44.43
AGN22.06.2018 22:59:58173.42+0.92+0.53%172.5
AIG22.06.2018 23:00:5154.46+0.22+0.41%54.24
AIV22.06.2018 23:00:0042.39+0.35+0.83%42.04
AIZ22.06.2018 22:59:57102.36+0.15+0.15%102.21
AJG22.06.2018 22:59:5766.74+1.22+1.86%65.52
AKAM22.06.2018 22:59:5980.32−1.37−1.68%81.69
AKZM22.06.2018 08:49:051 92400%1 924
ALB22.06.2018 22:59:5793.45+1.48+1.61%91.97
Alcoa Inc22.06.2018 22:59:5745.48+0.64+1.43%44.84
ALEB0115.01.2018 07:47:599900%99
ALFA042122.06.2018 08:50:39161.500%161.5
ALGN01:18:50353.3+0.03+0.01%353.27
Alibaba02:33:57201.52−0.36−0.18%201.88
ALK22.06.2018 22:59:5862.97−1.09−1.70%64.06
ALL22.06.2018 23:00:0092.27+0.04+0.04%92.23
ALLE22.06.2018 23:00:0077.7−0.19−0.24%77.89
ALXN22.06.2018 23:00:01127.57+1.75+1.39%125.82
AMAT02:08:5847.91+0.01+0.02%47.9
AMD02:44:4715.7600%15.76
AME22.06.2018 23:02:5773.01+0.51+0.70%72.5
AMG22.06.2018 23:00:00154.43+0.99+0.65%153.44
AMGN01:37:27185.99+0.84+0.45%185.15
AMP22.06.2018 22:59:59146.4400%146.44
AMT22.06.2018 22:59:59142.96+1.28+0.90%141.68
AMTC11.05.2018 08:49:16100%1
AMZN02:47:431 716.85−0.15−0.01%1 717
AN22.06.2018 22:59:5850.17−0.32−0.63%50.49
ANDV22.06.2018 23:00:00135.08−0.04−0.03%135.12
ANSS22.06.2018 23:07:50180−1.91−1.05%181.91
ANTM22.06.2018 22:59:59244.78+1.65+0.68%243.13
AON22.06.2018 23:00:00137.12+0.58+0.42%136.54
APA22.06.2018 22:59:5344.76+0.39+0.88%44.37
APC22.06.2018 23:00:3274.16+4.7+6.77%69.46
APD22.06.2018 22:59:58158.09+1.63+1.04%156.46
APH22.06.2018 22:59:5989.19+0.72+0.81%88.47
Apple02:52:57184.94−0.06−0.03%185
APTV22.06.2018 23:00:0096.23−1.05−1.08%97.28
APY22.06.2018 22:59:4838.71+1.78+4.82%36.93
ARE22.06.2018 22:59:56127.09+0.66+0.52%126.43
ARNC22.06.2018 22:59:3117.04+0.04+0.24%17
AT&T01:25:4931.68+0.02+0.06%31.66
ATVI22.06.2018 23:51:5476.49+0.35+0.46%76.14
AVB22.06.2018 23:00:00170.82+0.93+0.55%169.89
AVGO00:32:47261.05+1.36+0.52%259.69
AVP22.06.2018 23:43:301.65+0.05+3.13%1.6
AVY22.06.2018 23:00:00100.26+0.03+0.03%100.23
AXP22.06.2018 23:00:0197.29+0.66+0.68%96.63
AYI22.06.2018 23:00:00121.37+3.44+2.92%117.93
AZO22.06.2018 23:00:00685.75−2.75−0.40%688.5
Bank of America02:09:3928.97−0.03−0.10%29
BAST22.06.2018 08:49:059 00000%9 000
BAX22.06.2018 22:59:5974.32+0.59+0.80%73.73
BBBY22.06.2018 23:02:1220.05−0.07−0.35%20.12
BBT22.06.2018 23:05:5451.61−0.43−0.83%52.04
BBY22.06.2018 23:17:3276.27−0.82−1.06%77.09
BCR09.02.2018 08:09:53332.4200%332.42
BDX22.06.2018 23:00:01237.56+4.36+1.87%233.2
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN22.06.2018 23:14:3732.99+0.05+0.15%32.94
BEST_dvpN/AN/AN/AN/AN/A
BF B22.06.2018 22:59:5949.83−0.14−0.28%49.97
BHF22.06.2018 23:01:1044.48−0.53−1.18%45.01
BHGE22.06.2018 22:59:4832.7+0.39+1.21%32.31
BHI11.07.2017 07:36:5456.3100%56.31
BIDU01:59:27258.62−0.36−0.14%258.98
BIIB00:22:39293.18−3.57−1.20%296.75
BK22.06.2018 23:00:3556.75−0.4−0.70%57.15
BKNG00:13:102 103.51−18.98−0.89%2 122.49
BLK22.06.2018 23:36:17522.74−2.08−0.40%524.82
BLL22.06.2018 22:59:5835.91+0.63+1.79%35.28
BMY01:53:4755.1−0.06−0.11%55.16
BOEING01:08:22338−0.59−0.17%338.59
BRK B02:52:52188.85−0.11−0.06%188.96
BSX22.06.2018 22:59:5932.63+0.49+1.52%32.14
BTI22.06.2018 22:59:5551.53+1.03+2.04%50.5
BUD22.06.2018 22:59:5899.13+1.83+1.88%97.3
BWA22.06.2018 22:59:5945.09−0.85−1.85%45.94
BXP22.06.2018 23:04:52125.57+3.16+2.58%122.41
C22.06.2018 23:13:3267.19−0.44−0.65%67.63
CA22.06.2018 23:00:0036.1500%36.15
CAG22.06.2018 22:59:5138.55+0.27+0.71%38.28
CAH22.06.2018 23:00:0053.97+0.45+0.84%53.52
Caterpillar00:05:01139.72+0.08+0.06%139.64
CB22.06.2018 23:00:00125.41+0.09+0.07%125.32
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE22.06.2018 23:26:24105+1.03+0.99%103.97
CBPO22.06.2018 22:59:58100.99−0.01−0.01%101
CBRE22.06.2018 22:59:5648.84+0.12+0.25%48.72
CBS22.06.2018 23:00:0056.73+0.31+0.55%56.42
CCI22.06.2018 23:00:00103.6+0.69+0.67%102.91
CCL01:52:1264.43+0.43+0.67%64
CELG22.06.2018 23:09:0078.8−0.5−0.63%79.3
CERN22.06.2018 23:00:0059.81−0.12−0.20%59.93
CF22.06.2018 22:59:5945.29+0.38+0.85%44.91
CFG22.06.2018 23:02:3841.19−0.75−1.79%41.94
CHD22.06.2018 22:59:5950.63−0.05−0.10%50.68
Chesapeake02:11:535.09+0.04+0.79%5.05
Chevron22.06.2018 23:20:03125.1+2.53+2.06%122.57
CHL22.06.2018 22:59:5844.15+0.44+1.01%43.71
CHRW22.06.2018 23:00:0188.61−1.18−1.31%89.79
CHTR22.06.2018 23:00:00299.3+7.44+2.55%291.86
CI22.06.2018 22:59:57174.08−0.81−0.46%174.89
CINF22.06.2018 23:00:0168.34+0.57+0.84%67.77
Cisco22.06.2018 23:44:1543.2+0.19+0.44%43.01
CL22.06.2018 23:00:0064.63+1.15+1.81%63.48
CLF22.06.2018 23:52:059+0.4+4.65%8.6
CLX22.06.2018 23:47:32129.4+2.45+1.93%126.95
CMA22.06.2018 23:00:0095.36−0.64−0.67%96
CMCSA22.06.2018 23:11:2733.76+0.97+2.96%32.79
CME22.06.2018 23:00:00168.42+0.2+0.12%168.22
CMG22.06.2018 23:47:55470.2+6.7+1.45%463.5
CMI22.06.2018 22:59:56135.98+0.72+0.53%135.26
CMS22.06.2018 22:59:5745.43+0.09+0.20%45.34
CNC22.06.2018 22:59:57125.59+0.98+0.79%124.61
CNP22.06.2018 22:59:5826.61+0.11+0.42%26.5
COF22.06.2018 23:35:0295.2−0.05−0.05%95.25
COG22.06.2018 23:28:1823.11−1.05−4.35%24.16
COH02.11.2017 07:39:1640.9500%40.95
COL22.06.2018 22:59:59134.46+0.25+0.19%134.21
COO22.06.2018 22:59:58237.24+3.18+1.36%234.06
COP22.06.2018 23:00:0067.77+2.65+4.07%65.12
COST22.06.2018 23:00:01211.1+2.55+1.22%208.55
COTY22.06.2018 08:50:1817.4800%17.48
CPB22.06.2018 23:00:3938.59+1.12+2.99%37.47
CRM22.06.2018 22:59:59135.01−2.24−1.63%137.25
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS22.06.2018 23:00:00188.63−0.84−0.44%189.47
CTL22.06.2018 22:59:5518.62+0.17+0.92%18.45
CTSH22.06.2018 23:00:0178.7+1.03+1.33%77.67
CTXS22.06.2018 23:00:01105.51−1.49−1.39%107
CVS22.06.2018 22:59:5772.17+1.27+1.79%70.9
CXO22.06.2018 23:00:05127.41+2.9+2.33%124.51
DE22.06.2018 23:39:44143.15+1.15+0.81%142
Delta Air Lines22.06.2018 23:02:5752.72−1−1.86%53.72
DFS22.06.2018 23:00:0073.41+0.39+0.53%73.02
DG22.06.2018 23:11:48100.28+1.59+1.61%98.69
DGX22.06.2018 23:05:00112.07+0.88+0.79%111.19
DHI22.06.2018 23:00:0040.75−0.56−1.36%41.31
DHR22.06.2018 22:59:5999.29+1.38+1.41%97.91
DISCA22.06.2018 23:00:0528.11+0.22+0.79%27.89
DISCK22.06.2018 23:00:0526.26+0.32+1.23%25.94
DLPH22.06.2018 22:59:5948.68−0.72−1.46%49.4
DLR22.06.2018 23:04:17107.94+0.7+0.65%107.24
DLTR22.06.2018 23:10:2687+0.9+1.05%86.1
DNB22.06.2018 22:59:59128.83+2.92+2.32%125.91
DOV22.06.2018 22:59:5972.93+0.47+0.65%72.46
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS22.06.2018 23:00:34122.22+0.07+0.06%122.15
DRI01:28:45108.8−0.12−0.11%108.92
DTE22.06.2018 08:49:27105.0800%105.08
DUST22.06.2018 23:22:4224.51−1.04−4.07%25.55
DVA22.06.2018 23:05:0071.96−0.11−0.15%72.07
DVN22.06.2018 22:59:5943.28+2.12+5.15%41.16
DWDP22.06.2018 23:35:4067.1+1.83+2.80%65.27
DXC22.06.2018 22:59:5880.86−0.15−0.19%81.01
E*TRADE22.06.2018 23:56:5164.9−0.32−0.49%65.22
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA22.06.2018 23:39:26141.19−2.31−1.61%143.5
eBay02:26:3238.09−0.06−0.16%38.15
ECL22.06.2018 23:00:51138.88−2.67−1.89%141.55
ED22.06.2018 23:00:0075.75+0.29+0.38%75.46
EEM01:54:5343.96+0.09+0.21%43.87
EFA22.06.2018 23:56:3667.9+0.81+1.21%67.09
EFX22.06.2018 22:59:58126.71−0.49−0.39%127.2
EIX22.06.2018 22:59:5861.69+1+1.65%60.69
EL22.06.2018 23:00:00152.93+1.05+0.69%151.88
EMN22.06.2018 23:00:00102.1+1.14+1.13%100.96
EMR22.06.2018 22:59:5869.88+0.69+1.00%69.19
ENDP22.06.2018 23:00:019.48+0.22+2.38%9.26
EOG22.06.2018 22:59:59118.5+1.67+1.43%116.83
EQIX22.06.2018 23:00:00418.86−0.48−0.11%419.34
EQT22.06.2018 23:07:3353.7−2.23−3.99%55.93
ES22.06.2018 23:00:0056.03+0.33+0.59%55.7
ESRX22.06.2018 08:49:2875.7100%75.71
ESS22.06.2018 22:59:59235.38+0.79+0.34%234.59
ETN22.06.2018 22:59:5876.6+0.25+0.33%76.35
ETP22.06.2018 22:59:5819.37+0.79+4.25%18.58
ETR22.06.2018 08:49:2881.5900%81.59
EVHC22.06.2018 23:00:0044.68−0.07−0.16%44.75
EW22.06.2018 23:00:00152.8+0.63+0.41%152.17
EWZ01:15:3032.2+0.17+0.53%32.03
Exelon22.06.2018 22:59:4741.5+0.14+0.34%41.36
EXPD22.06.2018 23:00:0174.02−1.19−1.58%75.21
EXPE22.06.2018 23:00:01124.83+1.22+0.99%123.61
EXR22.06.2018 22:59:5999.29−0.39−0.39%99.68
Exxon Mobil00:16:3281.43+1.74+2.18%79.69
Facebook02:36:38201.59+0.010%201.58
FAST22.06.2018 23:16:3950.87−0.01−0.02%50.88
FAZ22.06.2018 22:59:5810.59+0.07+0.67%10.52
FBHS22.06.2018 23:00:0055.26−0.23−0.41%55.49
FCX00:56:0916.48−0.01−0.06%16.49
FDX22.06.2018 23:11:36241.8−4.58−1.86%246.38
FE22.06.2018 08:49:2934.400%34.4
FEES22.06.2018 18:39:030.1849+0.0032+1.76%0.1817
Ferrari22.06.2018 22:59:56139.49−1.51−1.07%141
FFIV22.06.2018 23:00:03171.74−8.53−4.73%180.27
First Solar02:06:4652.75+0.13+0.25%52.62
FIS22.06.2018 22:59:57107.62+0.24+0.22%107.38
FISV22.06.2018 23:00:0175.57−0.21−0.28%75.78
FITB02:46:4430.25+0.18+0.60%30.07
FL22.06.2018 08:50:1943.1900%43.19
FLIR22.06.2018 23:00:0153.44−0.79−1.46%54.23
FLR22.06.2018 22:59:5449.51+0.83+1.71%48.68
FLS22.06.2018 22:59:5740.77+0.58+1.44%40.19
FMC22.06.2018 23:00:0088.95+2.36+2.73%86.59
Ford22.06.2018 23:17:3111.65−0.05−0.43%11.7
FOX22.06.2018 23:41:0648.29+0.15+0.31%48.14
FOXA02:45:4348.58−0.03−0.06%48.61
FTI22.06.2018 23:00:5132.34+1.57+5.10%30.77
FTR22.06.2018 23:58:526.55−0.18−2.67%6.73
FTV22.06.2018 22:59:5977.84−0.26−0.33%78.1
FXI22.06.2018 23:01:4944.14+0.46+1.05%43.68
GAZP083722.06.2018 08:50:2810000%100
GD22.06.2018 23:00:00189.38+1.01+0.54%188.37
GDWS22.06.2018 08:49:117200%72
GDX01:36:0922.23+0.03+0.14%22.2
General Electric 02:46:3713.03+0.03+0.23%13
GGP22.06.2018 22:59:5420.64−0.16−0.77%20.8
GILEAD22.06.2018 23:00:0171.07−0.59−0.82%71.66
GIS22.06.2018 22:59:5945.23+0.27+0.60%44.96
GLD22.06.2018 23:54:31120.25+0.22+0.18%120.03
GLW22.06.2018 22:59:5928.5+0.21+0.74%28.29
GM22.06.2018 23:09:3541.25+0.03+0.07%41.22
GMKN22.06.2018 18:39:5811 270+2+0.02%11 268
GOOGL00:59:571 167.13−0.49−0.04%1 167.62
Google (C) 02:21:411 153−1.91−0.17%1 154.91
GPC22.06.2018 22:59:5893.03+0.33+0.36%92.7
GPN22.06.2018 23:00:00114.35−0.33−0.29%114.68
GPS22.06.2018 22:59:5033.39−0.35−1.04%33.74
GRMN22.06.2018 23:00:0160.23+0.11+0.18%60.12
GS00:51:21226.16+0.13+0.06%226.03
GT22.06.2018 23:00:0124.63+0.01+0.04%24.62
GWW22.06.2018 23:00:00312.1−1.13−0.36%313.23
HAL02:29:5246.24−0.07−0.15%46.31
HAS22.06.2018 22:59:5991.68+0.08+0.09%91.6
HBAN00:43:3815.47+0.11+0.72%15.36
HBI22.06.2018 22:59:5121.97−0.07−0.32%22.04
HCA22.06.2018 23:02:57106.73−0.83−0.77%107.56
HCN28.02.2018 07:55:2752.2400%52.24
HCP22.06.2018 22:59:4524.82+0.2+0.81%24.62
HD01:01:37198.22+0.2+0.10%198.02
HES22.06.2018 23:00:0064.57+2.85+4.62%61.72
HIG22.06.2018 23:00:0051.77+0.29+0.56%51.48
HLT22.06.2018 23:02:5780.77−0.25−0.31%81.02
HOG22.06.2018 23:35:3944.3−0.95−2.10%45.25
HOLX22.06.2018 23:00:0340.45+0.88+2.22%39.57
HON22.06.2018 23:00:00144.02−0.2−0.14%144.22
HP22.06.2018 22:59:5863.7+0.56+0.89%63.14
HPE22.06.2018 22:59:0715.24−0.18−1.17%15.42
HPQ22.06.2018 23:02:3023.87+0.38+1.62%23.49
HRB22.06.2018 23:31:3523.01−0.46−1.96%23.47
HRL22.06.2018 22:59:5636.24+0.57+1.60%35.67
HRS22.06.2018 23:00:00143.75+0.6+0.42%143.15
HSIC22.06.2018 23:00:0374.71+2.65+3.68%72.06
HST22.06.2018 22:58:5321.4−0.26−1.20%21.66
HSY22.06.2018 22:59:5692.67+0.75+0.82%91.92
HTHT00:40:0345.5−0.5−1.09%46
HUM22.06.2018 22:59:59300+1.41+0.47%298.59
HYDR22.06.2018 18:36:590.6911+0.0171+2.54%0.674
HYG22.06.2018 23:00:0385.9−0.02−0.02%85.92
IBM22.06.2018 23:05:13141.36+0.35+0.25%141.01
IBN22.06.2018 22:59:558.84+0.07+0.80%8.77
ICE22.06.2018 23:04:4674.82−0.09−0.12%74.91
IDXX22.06.2018 23:00:05222.94+0.97+0.44%221.97
IFF22.06.2018 22:59:58124.61−0.04−0.03%124.65
ILMN22.06.2018 23:03:40282.3−3.75−1.31%286.05
INCY22.06.2018 23:00:3174.02+1.53+2.11%72.49
INFO22.06.2018 23:00:0351.3+0.52+1.02%50.78
Intel22.06.2018 23:54:2952.5+0.33+0.63%52.17
INTU22.06.2018 23:17:09206.01−3.78−1.80%209.79
IP22.06.2018 23:04:4952.99+0.13+0.25%52.86
IPG22.06.2018 22:59:5423.92+0.38+1.61%23.54
IR22.06.2018 23:00:0090.75+0.95+1.06%89.8
IRAO22.06.2018 18:33:134.14+0.003+0.07%4.137
IRM22.06.2018 23:05:0034.99+0.23+0.66%34.76
ISRG22.06.2018 23:00:05483.11−3.97−0.82%487.08
IT22.06.2018 22:59:59135.06−0.74−0.54%135.8
ITGS0122.06.2018 08:50:30100.0100%100.01
ITW22.06.2018 22:59:58141.48+0.71+0.50%140.77
IVV00:48:32277.75+0.49+0.18%277.26
IVZ22.06.2018 23:00:3227.63+0.65+2.41%26.98
IWM00:15:41167.92−0.25−0.15%168.17
IYR22.06.2018 23:03:3780.73+0.6+0.75%80.13
J&J02:22:57123.62+0.64+0.52%122.98
JBHT22.06.2018 23:00:01128.13−0.1−0.08%128.23
JCI22.06.2018 23:04:0034−0.27−0.79%34.27
JD01:53:4740.82−0.05−0.12%40.87
JEC22.06.2018 22:59:5864.8+0.24+0.37%64.56
JEF22.06.2018 22:59:5523.32+0.35+1.52%22.97
JNPR22.06.2018 23:06:5126.7−0.22−0.82%26.92
JNUG22.06.2018 23:25:4113.83+0.43+3.21%13.4
JPM02:45:11105.8400%105.84
JWN22.06.2018 23:00:0051.43−1.35−2.56%52.78
K22.06.2018 22:59:5667.39+0.56+0.84%66.83
KEP22.06.2018 23:00:0015.65+0.84+5.67%14.81
KEY22.06.2018 23:02:5720.41−0.27−1.31%20.68
KHC22.06.2018 23:00:0363.23+0.65+1.04%62.58
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM00:28:0917.9−0.07−0.39%17.97
KLAC22.06.2018 23:00:03106.54−3.79−3.44%110.33
KMB22.06.2018 23:00:01100.98+0.84+0.84%100.14
KMI22.06.2018 22:59:5317.38+0.18+1.05%17.2
KMLC0122.06.2018 08:50:279800%98
KMX02:49:0580.35−0.15−0.19%80.5
KO22.06.2018 23:03:0343.26+0.21+0.49%43.05
KORS22.06.2018 22:59:5866.64−0.76−1.13%67.4
KR22.06.2018 23:20:3229.65+0.95+3.31%28.7
KSU22.06.2018 22:59:58108.26−0.02−0.02%108.28
KTF22.06.2018 08:49:0510.0600%10.06
L22.06.2018 23:00:5148.78+0.2+0.41%48.58
LB22.06.2018 23:00:0036.69−0.45−1.21%37.14
LEG22.06.2018 23:02:5243.66−0.56−1.27%44.22
LEN22.06.2018 22:59:5851.2−0.61−1.18%51.81
LH22.06.2018 22:59:57189.12+1.52+0.81%187.6
LKQ22.06.2018 23:02:3032.93+0.72+2.24%32.21
LLL22.06.2018 23:00:00194.04+1.15+0.60%192.89
LLY22.06.2018 23:00:0085.9−0.17−0.20%86.07
LM22.06.2018 22:59:5835.95+0.28+0.78%35.67
LMT00:50:31299.21−0.09−0.03%299.3
LNT22.06.2018 22:59:5841.09+0.11+0.27%40.98
LOW00:57:3398.22−0.02−0.02%98.24
LPL22.06.2018 23:07:478.55+0.13+1.54%8.42
LQD22.06.2018 23:00:05114.05+0.18+0.16%113.87
LRCX22.06.2018 23:35:05174.65−1.37−0.78%176.02
LUK29.05.2018 08:50:0623.4700%23.47
LUV22.06.2018 23:38:2752.03−1.01−1.90%53.04
LVLT02.11.2017 07:39:1755.1700%55.17
LYB22.06.2018 22:59:56110.99+2.94+2.72%108.05
M22.06.2018 23:35:3937.51−1.83−4.65%39.34
MA22.06.2018 23:51:20201.79+1.01+0.50%200.78
MAA22.06.2018 22:59:5599.57+0.74+0.75%98.83
MAC22.06.2018 22:59:5957.72+0.51+0.89%57.21
MAGN22.06.2018 18:36:0244.825−0.665−1.46%45.49
MAR22.06.2018 23:00:01132.61−1.12−0.84%133.73
MAS22.06.2018 23:00:3238.04+0.3+0.79%37.74
MAT22.06.2018 23:00:0017.5200%17.52
MBT22.06.2018 22:53:028.48−0.2−2.30%8.68
Mc'DONALDS00:54:30164.4−0.1−0.06%164.5
MCHP22.06.2018 23:00:3596.97−1.72−1.74%98.69
MCK22.06.2018 23:00:03148.99+2.52+1.72%146.47
MCO22.06.2018 22:59:59172.41−0.05−0.03%172.46
MDLZ22.06.2018 23:32:0041.29+0.54+1.33%40.75
MDT22.06.2018 23:00:0086.8+0.51+0.59%86.29
MetLife22.06.2018 23:00:3545.71+0.06+0.13%45.65
MFGP22.06.2018 22:59:5017.94−0.08−0.44%18.02
MGNT22.06.2018 16:31:344 608+11+0.24%4 597
MHK22.06.2018 22:59:58211.87+0.94+0.45%210.93
Micron02:54:5656.85−2.3−3.89%59.15
Microsoft02:45:36100.21−0.04−0.04%100.25
MJN19.06.2017 10:00:2489.9900%89.99
MKC22.06.2018 23:00:00106.12+1.1+1.05%105.02
MLCO22.06.2018 23:10:2929.95+0.3+1.01%29.65
MLM22.06.2018 22:59:57227.41+2.78+1.24%224.63
MMC22.06.2018 23:07:0481.57+0.83+1.03%80.74
MMM22.06.2018 22:59:59196.47+0.95+0.49%195.52
MNK22.06.2018 23:52:4319.15−0.3−1.54%19.45
MNST22.06.2018 23:00:0156.86+0.88+1.57%55.98
MO22.06.2018 23:00:5157.01+0.32+0.56%56.69
MOMO22.06.2018 23:59:2750.91+0.16+0.32%50.75
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley22.06.2018 23:00:3548.91−0.98−1.96%49.89
MOS22.06.2018 22:59:4428.87+0.49+1.73%28.38
MPC22.06.2018 23:07:0072.61+0.12+0.17%72.49
MPEL07.04.2017 07:40:5718.9700%18.97
MRK22.06.2018 23:19:4861.45+0.28+0.46%61.17
MRO22.06.2018 23:30:3921.47+1.55+7.78%19.92
MSI22.06.2018 23:00:00117.73+0.69+0.59%117.04
MTB22.06.2018 23:00:00172.97−1.54−0.88%174.51
MTD22.06.2018 22:59:58582.31+6.14+1.07%576.17
MTS062022.06.2018 08:49:41107.800%107.8
MTSS22.06.2018 18:37:11264.2−9.1−3.33%273.3
MUR22.06.2018 22:59:5934.2+0.04+0.12%34.16
MYL22.06.2018 23:00:0138.31−0.32−0.83%38.63
NAVI22.06.2018 22:59:5913.38+0.09+0.68%13.29
NBL22.06.2018 23:03:2336.06+1.1+3.15%34.96
NDAQ22.06.2018 23:00:0393.62−0.51−0.54%94.13
NEE22.06.2018 23:00:00164.16+0.79+0.48%163.37
Netflix02:52:34410.61−0.21−0.05%410.82
NEWMONT MINING 02:53:1237.31−0.13−0.35%37.44
NFX22.06.2018 22:59:5830.75+1.52+5.20%29.23
NKE00:43:0673.45+0.01+0.01%73.44
NLMK22.06.2018 18:39:10158.34+0.34+0.22%158
NLSN22.06.2018 22:59:4031.11+0.22+0.71%30.89
NOC22.06.2018 23:11:20312.03−1.57−0.50%313.6
NOK22.06.2018 23:03:355.96+0.05+0.85%5.91
NOV22.06.2018 22:59:5742.6+0.92+2.21%41.68
NRG Energy22.06.2018 23:00:0031.02−0.86−2.70%31.88
NSC22.06.2018 23:00:00151.81+1.83+1.22%149.98
NTAP22.06.2018 23:00:4076.98−0.77−0.99%77.75
NTRS22.06.2018 23:00:01107.3−0.43−0.40%107.73
NUE22.06.2018 23:03:2366.18+1.31+2.02%64.87
NUGT01:45:4424.44+0.05+0.21%24.39
NVDA02:42:55250.8+0.06+0.02%250.74
NVTK22.06.2018 18:19:04834.6−2−0.24%836.6
NVTK022122.06.2018 08:49:4110600%106
NWL22.06.2018 22:59:5426.2+0.42+1.63%25.78
NWS22.06.2018 23:00:0116.05+0.05+0.31%16
NWSA22.06.2018 23:00:5115.84+0.05+0.32%15.79
O22.06.2018 22:59:5753.78+0.26+0.49%53.52
OI22.06.2018 23:00:0116.88+0.01+0.06%16.87
OKE22.06.2018 23:00:3570.03+1.25+1.82%68.78
OMC22.06.2018 22:59:5975.89+0.41+0.54%75.48
OPTI11.05.2018 08:49:161 01500%1 015
ORCL01:19:3844.1+0.12+0.27%43.98
ORLY22.06.2018 23:21:54285.88−1.19−0.41%287.07
OXY22.06.2018 23:03:4383.33+1.33+1.62%82
P & G22.06.2018 23:13:1877.49+1.11+1.45%76.38
PANW22.06.2018 23:00:00207.69−4.97−2.34%212.66
PayPal02:33:3784.9−0.05−0.06%84.95
PBCT22.06.2018 23:00:0118.55−0.14−0.75%18.69
PBI00:07:129.22−0.04−0.43%9.26
PCAR22.06.2018 23:00:0162.11+0.59+0.96%61.52
PCG22.06.2018 23:10:1942.95+2.42+5.97%40.53
PCLN01.03.2018 08:09:471 90800%1 908
PDCO00:43:1424.59+0.06+0.24%24.53
PEG22.06.2018 22:59:5753.32+0.19+0.36%53.13
PEP01:39:01108.15−0.26−0.24%108.41
PFG22.06.2018 23:00:0055.66+0.03+0.05%55.63
Pfizer00:52:4836.42−0.09−0.25%36.51
PGR22.06.2018 23:00:0060.92−0.12−0.20%61.04
PH22.06.2018 23:28:15158−0.5−0.32%158.5
Philip Morris22.06.2018 23:06:3980.2+0.72+0.91%79.48
PHM22.06.2018 23:53:3728.88−0.3−1.03%29.18
PKI22.06.2018 22:59:5974.35+0.17+0.23%74.18
PLD22.06.2018 23:00:3564.48+0.54+0.84%63.94
PNC22.06.2018 22:59:57139.33−2−1.42%141.33
PPG22.06.2018 22:59:57105.46+1.2+1.15%104.26
PPL22.06.2018 22:59:3628.26+0.42+1.51%27.84
PRSP22.06.2018 22:59:4521.72+0.09+0.42%21.63
PRU02:53:2996.5−0.01−0.01%96.51
PSA22.06.2018 23:23:07226.93+5.12+2.31%221.81
PSX22.06.2018 23:00:00112.03+0.59+0.53%111.44
PTR22.06.2018 23:00:0074.45+1.62+2.22%72.83
PVH22.06.2018 23:00:01152.13−2.26−1.46%154.39
PWR22.06.2018 22:59:5934.18−0.56−1.61%34.74
PX22.06.2018 23:00:00158.14+2.39+1.53%155.75
PXD22.06.2018 22:59:56185.64+7.64+4.29%178
QRVO22.06.2018 23:00:0182.05−0.25−0.30%82.3
QUALCOMM01:50:3058.4+0.08+0.14%58.32
R22.06.2018 22:59:5972.33−0.72−0.99%73.05
RAI02.08.2017 10:00:0265.400%65.4
RCL22.06.2018 23:02:47111.57+1.36+1.23%110.21
RDY22.06.2018 22:59:4034.08−0.17−0.50%34.25
RE22.06.2018 22:59:56229.88+1.18+0.52%228.7
REG22.06.2018 23:05:0362.69+1.39+2.27%61.3
REGN22.06.2018 23:00:03332.02+3.64+1.11%328.38
RF22.06.2018 23:00:3518.53−0.42−2.22%18.95
RHI22.06.2018 23:05:0069.84+0.31+0.45%69.53
RHT01:40:12141.73−0.32−0.23%142.05
RIG22.06.2018 22:59:5912.71+0.77+6.45%11.94
RJF22.06.2018 22:59:5995.97−0.52−0.54%96.49
RL22.06.2018 23:00:00130.24−4.84−3.58%135.08
ROK22.06.2018 22:59:58167.94−0.31−0.18%168.25
ROP22.06.2018 23:05:00276.38+0.27+0.10%276.11
ROST22.06.2018 23:11:2585.97−0.67−0.77%86.64
RRC22.06.2018 23:38:3616.89+0.02+0.12%16.87
RSG22.06.2018 23:03:2869.73+0.58+0.84%69.15
RSHB102322.06.2018 08:50:28112.1500%112.15
RSTI22.06.2018 18:23:390.7885−0.0095−1.19%0.798
RSX22.06.2018 23:09:3420.89+0.44+2.15%20.45
RTKM22.06.2018 17:39:5670.02−0.1−0.14%70.12
RTN00:59:29193.4−0.03−0.02%193.43
RUS062822.06.2018 08:50:30161.500%161.5
RUSL22.06.2018 23:00:0040.53+2.29+5.99%38.24
RUSS22.06.2018 22:59:1119.99−1.35−6.33%21.34
SBER22.06.2018 18:32:28214.72+4.24+2.01%210.48
SBERP22.06.2018 18:39:53191.21+4.39+2.35%186.82
SCG22.06.2018 23:05:0037.01+0.45+1.23%36.56
SCHW22.06.2018 23:12:2354.88−0.42−0.76%55.3
SEE22.06.2018 22:59:5843.55+0.1+0.23%43.45
SHPG22.06.2018 23:00:03161.86−0.6−0.37%162.46
SHW22.06.2018 22:59:56396.12+0.74+0.19%395.38
SIG00:02:0957.99−0.3−0.51%58.29
SJM22.06.2018 23:25:12105.69+0.3+0.28%105.39
SKM22.06.2018 22:59:4723.96+0.1+0.42%23.86
SLB02:23:5566.64+0.1+0.15%66.54
SLG22.06.2018 23:04:34101.58+1.37+1.37%100.21
SNA22.06.2018 22:59:58159.68+0.97+0.61%158.71
SNGS22.06.2018 18:30:5228.33−0.61−2.11%28.94
SNGSP22.06.2018 18:14:1331.1−0.29−0.92%31.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS22.06.2018 23:00:0088.12−1.11−1.24%89.23
SO22.06.2018 22:59:5245.81+0.52+1.15%45.29
SOHU22.06.2018 23:00:0141.37+0.37+0.90%41
SPB22.06.2018 10:36:28205−1−0.49%206
SPG22.06.2018 22:59:59172.84+3.35+1.98%169.49
SPGI22.06.2018 22:59:59206.25−0.35−0.17%206.6
SPLK02:07:49105.7−0.41−0.39%106.11
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL00:23:3846.2+0.24+0.52%45.96
SPXS00:26:1025.51−0.14−0.55%25.65
SQ02:49:4165.11−0.49−0.75%65.6
SRCL22.06.2018 23:00:0464.29+1.12+1.77%63.17
SRE22.06.2018 23:00:00115.13+2.03+1.79%113.1
Starbucks01:11:2151.3−0.05−0.10%51.35
STT22.06.2018 23:00:0198.11−0.08−0.08%98.19
STX22.06.2018 23:09:0658.23−0.11−0.19%58.34
STZ22.06.2018 23:03:43231.48+0.68+0.29%230.8
SWK22.06.2018 23:04:30135.02+1.42+1.06%133.6
SWKS22.06.2018 23:03:0698.56−0.43−0.43%98.99
SWN02:37:135.47−0.03−0.55%5.5
SYF22.06.2018 23:00:5134.13+0.02+0.06%34.11
SYK22.06.2018 23:00:01171.99+2.22+1.31%169.77
SYMC22.06.2018 23:00:0320.73−0.01−0.05%20.74
SYY22.06.2018 22:59:5867.77−0.19−0.28%67.96
TAP00:08:2268.96+1.5+2.22%67.46
TBF22.06.2018 23:27:5722.84−0.03−0.13%22.87
TCS22.06.2018 17:29:1520.9+0.56+2.75%20.34
TDC22.06.2018 22:59:5541.07−1.6−3.75%42.67
TDG22.06.2018 22:59:57342.02+1.32+0.39%340.7
TEL22.06.2018 22:59:4095.14−0.35−0.37%95.49
TEST_AAPL22.06.2018 08:49:0514500%145
TGNA22.06.2018 23:14:2011.23+0.05+0.45%11.18
TGT22.06.2018 23:41:3176.05−0.29−0.38%76.34
Tiffany22.06.2018 22:59:58133.6−1.4−1.04%135
TJX22.06.2018 22:59:5895.06−1.23−1.28%96.29
TLT22.06.2018 23:59:30120.62+0.1+0.08%120.52
TMK22.06.2018 23:05:0083.6900%83.69
TMO22.06.2018 23:00:00208.78+2.26+1.09%206.52
TOT22.06.2018 23:00:3560.69+1.65+2.79%59.04
TPR22.06.2018 22:59:5947.27−0.77−1.60%48.04
TRIP22.06.2018 23:00:0156.66−0.84−1.46%57.5
TRNFP22.06.2018 18:39:46172 800+2 200+1.29%170 600
TROW22.06.2018 23:15:04122.95−0.73−0.59%123.68
TRV22.06.2018 23:00:01124.41+0.95+0.77%123.46
TSCO22.06.2018 23:00:0376.89−0.66−0.85%77.55
TSLA02:42:12333.45−0.18−0.05%333.63
TSN22.06.2018 22:59:5969.39+0.12+0.17%69.27
TSO28.08.2017 07:38:3998.3400%98.34
TSS22.06.2018 22:59:5487.06−0.26−0.30%87.32
TTM22.06.2018 23:03:4822.26+0.06+0.27%22.2
TTT22.06.2018 23:28:5527.27−0.06−0.22%27.33
TWTR00:26:5045.76+0.53+1.17%45.23
TWX22.06.2018 08:49:43100.4500%100.45
TXN22.06.2018 23:15:01112.4−0.27−0.24%112.67
TXT22.06.2018 22:59:5767.05+0.37+0.55%66.68
UA22.06.2018 23:00:3120.79−0.46−2.16%21.25
UAA22.06.2018 23:35:3922.42−0.34−1.49%22.76
UAL22.06.2018 23:23:5772.93−1.52−2.04%74.45
UBT22.06.2018 23:31:5475.17+0.12+0.16%75.05
UDR22.06.2018 22:59:5937.21+0.38+1.03%36.83
UHS22.06.2018 23:04:44115.02−0.52−0.45%115.54
ULTA22.06.2018 23:07:21249.83−0.08−0.03%249.91
UNH22.06.2018 23:00:00254.4+2.44+0.97%251.96
UNM22.06.2018 22:59:4937.98+0.1+0.26%37.88
UNP22.06.2018 23:03:47143.88+0.67+0.47%143.21
UPS22.06.2018 23:31:08113.8+0.4+0.35%113.4
URBN02:01:1446.05−0.02−0.04%46.07
URI22.06.2018 23:00:00154.95+1.81+1.18%153.14
URKA22.06.2018 18:39:16103.200%103.2
USB22.06.2018 23:03:1750.76−0.26−0.51%51.02
UTX01:28:59124.99+0.13+0.10%124.86
UVXY02:42:5110.58−0.02−0.19%10.6
Valero Energy22.06.2018 23:41:29112.23+1.01+0.91%111.22
VAR22.06.2018 22:59:59118.37+1.13+0.96%117.24
VEON22.06.2018 22:56:292.3+0.02+0.88%2.28
Verizon22.06.2018 23:37:5349.73+1.11+2.28%48.62
VFC22.06.2018 22:59:5781.56−1.38−1.66%82.94
VIAB22.06.2018 23:00:0030.28−0.18−0.59%30.46
VIPS22.06.2018 23:26:5611.23−0.15−1.32%11.38
Visa22.06.2018 23:15:01136.03+1.45+1.08%134.58
VMC22.06.2018 22:59:59131.56+1.69+1.30%129.87
VNO22.06.2018 22:59:5973.63+0.52+0.71%73.11
VOO00:28:42253.44+0.49+0.19%252.95
VRSK22.06.2018 23:00:01107.89+0.43+0.40%107.46
VRSN22.06.2018 23:00:03138.71−1.61−1.15%140.32
VRTX22.06.2018 23:00:01159.19+3.17+2.03%156.02
VTB102022.06.2018 08:49:41105.500%105.5
VTBperp22.06.2018 08:50:2810700%107
VTBR22.06.2018 18:20:260.04684−0.00025−0.53%0.04709
VTR22.06.2018 23:02:5755.68+0.64+1.16%55.04
Wal-Mart00:24:5984.77+0.64+0.76%84.13
Walt Disney01:37:14106.07−0.37−0.35%106.44
WAT22.06.2018 22:59:58193.76+0.78+0.40%192.98
WB02:44:1398.25+0.01+0.01%98.24
WBA02:01:1567.65+0.06+0.09%67.59
WBMD11.12.2017 07:48:4666.4800%66.48
WDC02:05:4079.68−0.03−0.04%79.71
WEC22.06.2018 22:59:5962.28+0.24+0.39%62.04
WELL22.06.2018 23:00:0059.01+0.21+0.36%58.8
WFC22.06.2018 23:44:3554.02−0.98−1.78%55
WFM06.10.2017 08:02:0842.0500%42.05
WH22.06.2018 22:59:5963.37+1.32+2.13%62.05
WHR22.06.2018 22:59:57144.65+0.67+0.47%143.98
WLTW22.06.2018 23:00:05154.2+1.8+1.18%152.4
WM22.06.2018 22:59:5981.89+0.64+0.79%81.25
WMB22.06.2018 23:37:2927.58−0.1−0.36%27.68
WRK22.06.2018 22:59:5557.95+0.5+0.87%57.45
WU22.06.2018 22:59:3021.14+0.06+0.28%21.08
WY22.06.2018 22:59:5935.59−0.15−0.42%35.74
WYN02.06.2018 09:43:18112.6400%112.64
WYND22.06.2018 22:59:5546.68−0.31−0.66%46.99
WYNN00:21:13170.2+0.15+0.09%170.05
XEC22.06.2018 23:29:1897.75+3.97+4.23%93.78
XEL22.06.2018 23:00:0143.8500%43.85
XL22.06.2018 22:59:4156.16−0.02−0.04%56.18
XLB22.06.2018 23:00:5158.55+0.85+1.47%57.7
XLE01:43:5075.15−0.07−0.09%75.22
XLF01:03:2327.04−0.03−0.11%27.07
XLI22.06.2018 23:00:3772.69+0.33+0.46%72.36
XLK22.06.2018 23:00:3270.88−0.14−0.20%71.02
XLNX22.06.2018 23:43:0566.73−0.95−1.40%67.68
XLP22.06.2018 23:15:0951.64+0.44+0.86%51.2
XLRE22.06.2018 23:00:3332.32+0.26+0.81%32.06
XLU22.06.2018 22:59:5350.74+0.35+0.69%50.39
XLV22.06.2018 23:09:4184.94+0.38+0.45%84.56
XRAY22.06.2018 23:10:3245.45+0.88+1.97%44.57
XRX22.06.2018 23:03:3526.38−0.07−0.26%26.45
XYL22.06.2018 22:59:5766.43−0.08−0.12%66.51
Yahoo20.06.2017 07:51:2852.800%52.8
YUM22.06.2018 23:00:3580.37+0.65+0.82%79.72
YY02:10:40115.6+0.1+0.09%115.5
ZBH22.06.2018 23:02:57111.76+0.24+0.22%111.52
ZION22.06.2018 23:00:4555.52−1.01−1.79%56.53
ZTS00:33:1685.87−0.07−0.08%85.94
ТикерВремяЦенаПред закр