Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A18:59:4266.97+1.32+2.01%65.65
AABA19:00:0668.2−2−2.85%70.2
AAL18:59:5137.34+0.47+1.27%36.87
AAP19:00:06154.84+10+6.90%144.84
ABBN08:48:4220000%200
AbbVie18:59:5595.81−0.65−0.67%96.46
ABT19:00:0663.65+0.22+0.35%63.43
ACH18:55:0110.1−0.22−2.13%10.32
ACN18:59:58161.3+1.11+0.69%160.19
ADBE18:59:44255.17+1.65+0.65%253.52
ADI19:00:0295.33+0.19+0.20%95.14
ADM19:03:3249.78+0.47+0.95%49.31
ADP18:59:49140.8+1.3+0.93%139.5
ADS19:00:00231.45+4.09+1.80%227.36
ADSK19:00:00134.66+1.26+0.94%133.4
AEE19:00:0063.37+0.38+0.60%62.99
AES19:03:2513.48+0.1+0.75%13.38
AET18:59:46196.92+2.14+1.10%194.78
AFL19:05:2446.51+0.21+0.45%46.3
AGN18:58:44185.25+1.35+0.73%183.9
AIG18:59:3452.24+0.13+0.25%52.11
AIV18:58:5943.24+0.5+1.17%42.74
AIZ18:59:34109.18+2.37+2.22%106.81
AJG18:59:3870.53+0.1+0.14%70.43
AKAM18:59:2772.26+0.26+0.36%72
AKZM08:47:561 92400%1 924
ALB18:59:5297.15+1.51+1.58%95.64
Alcoa Inc18:58:5944.33−0.12−0.27%44.45
ALEB0115.01.2018 07:47:599900%99
ALFA042108:49:06161.500%161.5
ALGN19:00:01365.6+3.32+0.92%362.28
Alibaba19:00:06172.07−5.68−3.20%177.75
ALK18:59:5162.94+1.05+1.70%61.89
ALL18:59:3898.36+0.22+0.22%98.14
ALLE18:59:4083.13+1.42+1.74%81.71
ALXN18:58:40120.12+1.99+1.68%118.13
AMAT18:59:3648.52+0.13+0.27%48.39
AMD18:59:3019.9+0.15+0.76%19.75
AME18:58:1375.96+0.32+0.42%75.64
AMG18:59:13146.45−0.02−0.01%146.47
AMGN18:59:33195.94+0.33+0.17%195.61
AMP18:59:34138.05+1.8+1.32%136.25
AMT18:59:52149.07+0.08+0.05%148.99
AMTC11.05.2018 08:49:16100%1
AMZN19:00:061 911.24+13.75+0.72%1 897.49
AN18:59:3646.11+0.31+0.68%45.8
ANDV18:59:55148.4−0.42−0.28%148.82
ANSS18:59:09172.82+1.79+1.05%171.03
ANTM19:00:06263.36+0.46+0.17%262.9
AON18:59:07140.68+0.2+0.14%140.48
APA19:00:0644.02+0.33+0.76%43.69
APC19:00:0466.85+0.51+0.77%66.34
APD18:59:49165.42+2.99+1.84%162.43
APH18:59:4094.39+0.54+0.58%93.85
Apple19:00:06209.31+0.26+0.12%209.05
APTV18:59:4694.36+1.6+1.72%92.76
APY18:59:0943.37+0.89+2.10%42.48
ARE19:00:04124.62+0.44+0.35%124.18
ARNC18:55:4320.66+0.26+1.27%20.4
AT&T18:59:2132.28+0.05+0.16%32.23
ATVI19:00:0671.61+0.96+1.36%70.65
AVB18:59:35179.12+1.45+0.82%177.67
AVGO18:59:55209.85−1.65−0.78%211.5
AVP18:58:341.74+0.03+1.75%1.71
AVY19:00:06108.74+0.24+0.22%108.5
AXP18:59:35102.02+0.17+0.17%101.85
AYI19:00:04138.28+2.44+1.80%135.84
AZO18:59:46753.97+24.54+3.36%729.43
Bank of America18:59:4030.6+0.11+0.36%30.49
BAST08:47:568 35800%8 358
BAX19:00:0671.02+0.31+0.44%70.71
BBBY18:59:5418.39+0.29+1.60%18.1
BBT18:59:5451.39+0.88+1.74%50.51
BBY19:00:0678.47+1.41+1.83%77.06
BCR09.02.2018 08:09:53332.4200%332.42
BDX19:00:06250.6+2.44+0.98%248.16
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN18:59:3332.13+0.09+0.28%32.04
BEST_dvpN/AN/AN/AN/AN/A
BF B18:59:3253.54+0.32+0.60%53.22
BHF19:00:0140.01+0.26+0.65%39.75
BHGE18:59:4933.75−0.37−1.08%34.12
BHI11.07.2017 07:36:5456.3100%56.31
BIDU18:59:54215.53−2.07−0.95%217.6
BIIB19:00:00345.48+5.37+1.58%340.11
BK19:00:0150.9+0.76+1.52%50.14
BKNG18:58:561 854−1−0.05%1 855
BLK18:59:34476.49+1.22+0.26%475.27
BLL19:00:0639.81+0.15+0.38%39.66
BMY18:59:5959.68+0.27+0.45%59.41
BOEING19:00:06339.23+0.83+0.25%338.4
BRK B19:00:04205.57+0.18+0.09%205.39
BSX19:00:0233.5+0.2+0.60%33.3
BTI18:59:4953.31+0.15+0.28%53.16
BUD18:58:1397.46+1.05+1.09%96.41
BWA19:00:0644.32+0.41+0.93%43.91
BXP18:58:59130.45+0.96+0.74%129.49
C18:59:5269.66+0.53+0.77%69.13
CA18:55:4643.66+0.2+0.46%43.46
CAG18:59:5136.78+0.21+0.57%36.57
CAH18:59:5150.08+0.98+2.00%49.1
Caterpillar19:00:01134.78−0.41−0.30%135.19
CB18:59:33132.76−2.21−1.64%134.97
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBOE18:59:5993.67+0.89+0.96%92.78
CBPO18:56:5695.11+0.62+0.66%94.49
CBRE18:59:3346.88+0.81+1.76%46.07
CBS18:59:2152.54+0.32+0.61%52.22
CCI19:00:04110.68+0.01+0.01%110.67
CCL19:00:0659.06+0.06+0.10%59
CEA17:47:0628.72−0.45−1.54%29.17
CELG18:59:5292.41+0.36+0.39%92.05
CERN19:00:0464.31+0.03+0.05%64.28
CF18:59:4448.38−0.08−0.17%48.46
CFG18:59:3340.28+0.43+1.08%39.85
CHA18:29:1744.95+0.34+0.76%44.61
CHD18:59:5455.77−0.12−0.21%55.89
Chesapeake19:02:484.52+0.05+1.12%4.47
Chevron19:00:04122.36−0.33−0.27%122.69
CHL18:54:0145.29+0.47+1.05%44.82
CHRW18:59:2194.18+0.24+0.26%93.94
CHTR19:00:06306.77+4.57+1.51%302.2
CI19:00:06184.53+2.78+1.53%181.75
CINF18:59:4073.87+0.18+0.24%73.69
Cisco18:59:4644.04+0.19+0.43%43.85
CL18:59:4965.75+0.2+0.31%65.55
CLF18:59:3310.08−0.13−1.27%10.21
CLX18:59:42142.11+0.62+0.44%141.49
CMA18:59:5496.97+0.72+0.75%96.25
CMCSA19:00:0435.34+0.37+1.06%34.97
CME18:59:54165.63+1.68+1.02%163.95
CMG19:00:04490.71+6.12+1.26%484.59
CMI19:00:02139.74+0.04+0.03%139.7
CMS19:00:0048.86+0.2+0.41%48.66
CNC19:00:04142.57+3.08+2.21%139.49
CNP18:53:4628.1−0.12−0.43%28.22
COF18:59:5597.35+1.55+1.62%95.8
COG18:59:4423.78+0.42+1.80%23.36
COH02.11.2017 07:39:1640.9500%40.95
COL18:55:40136.02+0.26+0.19%135.76
COO18:59:57255.01+1.83+0.72%253.18
COP18:59:5771.8+0.74+1.04%71.06
COST18:59:10220.91+1.21+0.55%219.7
COTY18:59:0211.78+0.05+0.43%11.73
CPB18:59:3341.87+0.36+0.87%41.51
CRM18:59:55146.11+1.66+1.15%144.45
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS18:58:00211.31+1.63+0.78%209.68
CTL18:59:0822.42+0.54+2.47%21.88
CTSH19:00:0475.58+0.15+0.20%75.43
CTXS18:58:59111.71+0.74+0.67%110.97
CVS18:59:3371.35+1.82+2.62%69.53
CXO18:59:57136.04+0.12+0.09%135.92
DE19:00:06139.33+2.42+1.77%136.91
Delta Air Lines18:59:5454.83+0.59+1.09%54.24
DFS18:59:5275.12+0.82+1.10%74.3
DG19:00:01103.91+1.44+1.41%102.47
DGX18:59:32108.39−0.03−0.03%108.42
DHI18:59:4244.32+0.81+1.86%43.51
DHR19:00:06100.68+0.84+0.84%99.84
DISCA18:59:3426.28+0.31+1.19%25.97
DISCK18:57:4924.49+0.36+1.49%24.13
DLPH18:59:4240.22+0.28+0.70%39.94
DLR18:59:57121.26−0.24−0.20%121.5
DLTR18:59:5993.88+0.88+0.95%93
DNB19:05:20141.89−0.16−0.11%142.05
DOV18:59:5482.23+0.73+0.90%81.5
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS17.07.2018 08:48:34122.9700%122.97
DRI18:56:51110.46+1.1+1.01%109.36
DTE08:48:14105.0800%105.08
DUST18:59:5233.66+0.48+1.45%33.18
DVA18:59:3472.65+0.61+0.85%72.04
DVN18:59:3342.41+0.35+0.83%42.06
DWDP18:59:5167.59+0.99+1.49%66.6
DXC18:59:5185.55+1+1.18%84.55
E*TRADE18:59:3660.51+0.4+0.67%60.11
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA18:59:09132+0.7+0.53%131.3
eBay18:59:4434.56+0.68+2.01%33.88
ECL19:00:01147.09+1.13+0.77%145.96
ED19:00:0078.8−0.24−0.30%79.04
EEM18:59:3442.65+0.09+0.21%42.56
EFA19:05:2266.48+0.02+0.03%66.46
EFX19:00:04130.07+1.22+0.95%128.85
EIX18:57:3667.24+0.41+0.61%66.83
EL18:59:51132.36+0.04+0.03%132.32
EMN18:59:5899.28+0.44+0.45%98.84
EMR18:59:5274.52+1.08+1.47%73.44
ENDP19:00:0615.86+0.7+4.62%15.16
EOG18:59:57122.42+0.93+0.77%121.49
EQIX18:59:16435.46−5.35−1.21%440.81
EQT18:59:3250.45+1.1+2.23%49.35
ES18:59:3062.12+0.37+0.60%61.75
ESRX08:48:1575.7100%75.71
ESS18:58:14237.7+1.57+0.66%236.13
ETN18:58:5980.43+0.31+0.39%80.12
ETP18:59:3222.29+0.17+0.77%22.12
ETR08:48:1681.5900%81.59
EVHC19:03:1944.97+0.28+0.63%44.69
EW18:59:05138.02+0.92+0.67%137.1
EWZ18:59:3034.28+0.23+0.68%34.05
Exelon18:58:4043.45+0.15+0.35%43.3
EXPD18:58:4472.24+0.37+0.51%71.87
EXPE19:00:04133.28+2.74+2.10%130.54
EXR18:59:4293.38+0.59+0.64%92.79
Exxon Mobil19:00:0478.24−0.32−0.41%78.56
Facebook19:00:06181.65+1.53+0.85%180.12
FAST19:00:0658.12+0.78+1.36%57.34
FAZ19:04:159.82−0.18−1.80%10
FBHS18:59:3354.21+0.56+1.04%53.65
FCX18:59:3314.85−0.07−0.47%14.92
FDX18:59:55244.65+3.67+1.52%240.98
FE08:48:1634.400%34.4
FEES08:47:510.170900%0.1709
Ferrari18:59:58121.07−0.93−0.76%122
FFIV18:59:59181.53+1.36+0.75%180.17
First Solar18:59:1651.63−0.84−1.60%52.47
FIS18:57:28106.91+0.79+0.74%106.12
FISV18:59:5779.31+0.03+0.04%79.28
FITB18:59:3529.41+0.31+1.07%29.1
FL19:00:0148.83+0.75+1.56%48.08
FLIR18:59:0259.96+0.41+0.69%59.55
FLR18:59:3356.14+0.72+1.30%55.42
FLS18:59:5450.2+0.94+1.91%49.26
FMC18:59:5585.95+0.12+0.14%85.83
Ford19:00:049.52+0.04+0.42%9.48
FOX18:59:3345.04+0.35+0.78%44.69
FOXA18:59:3845.63+0.43+0.95%45.2
FTI18:59:5728.88−0.68−2.30%29.56
FTR19:02:055.42+0.31+6.07%5.11
FTV18:59:5779.74+0.42+0.53%79.32
FXI18:59:5441.92−0.28−0.66%42.2
GAZP083708:48:5410000%100
GD18:58:56193.8+2+1.04%191.8
GDWS08:47:597500%75
GDX19:01:0519.88−0.12−0.60%20
General Electric 19:02:3612.42−0.05−0.40%12.47
GGP08:48:2821.400%21.4
GILEAD18:59:4077.5+0.33+0.43%77.17
GIS19:00:0445.81+0.31+0.68%45.5
GLD18:59:49113.28+0.29+0.26%112.99
GLW18:59:3432.7+0.19+0.58%32.51
GM19:00:0436.29+0.06+0.17%36.23
GMKN08:47:5110 82300%10 823
GOOGL18:59:551 253.71+3.94+0.32%1 249.77
Google (C) 18:59:551 237.95+2.22+0.18%1 235.73
GPB111908:49:0510200%102
GPC19:00:0198.06+1.5+1.55%96.56
GPN19:00:06117.66+0.7+0.60%116.96
GPS19:00:0132.09+0.94+3.02%31.15
GRMN18:59:3463.99+0.45+0.71%63.54
GS19:00:06229.32+2.42+1.07%226.9
GSH17:50:2024.69−0.1−0.40%24.79
GT18:59:3323.83+0.33+1.40%23.5
GWW18:59:05361.57+8.37+2.37%353.2
HAL18:59:0740.79−0.05−0.12%40.84
HAS18:58:1498.57+0.63+0.64%97.94
HBAN19:00:4715.96+0.25+1.59%15.71
HBI19:03:4018.36+0.18+0.99%18.18
HCA18:59:40130.05+1.41+1.10%128.64
HCN28.02.2018 07:55:2752.2400%52.24
HCP19:00:0226.31+0.26+1.00%26.05
HD19:00:06192.58−1.88−0.97%194.46
HES19:00:0263.57+0.25+0.39%63.32
HIG19:05:2451.38−0.02−0.04%51.4
HLT18:59:5376.03+0.72+0.96%75.31
HNP18:38:0026.62+0.27+1.02%26.35
HOG18:59:1641.75+0.36+0.87%41.39
HOLX18:59:2739.26+0.24+0.62%39.02
HON18:59:59154.65+2.3+1.51%152.35
HP18:59:3863.52+1.38+2.22%62.14
HPE18:58:3115.92+0.26+1.66%15.66
HPQ18:57:1824.12+0.33+1.39%23.79
HRB18:55:4426+0.29+1.13%25.71
HRL18:59:0537.22+0.17+0.46%37.05
HRS19:00:01164.81+2.33+1.43%162.48
HSIC18:59:4078.41+0.52+0.67%77.89
HST18:57:3420.35+0.24+1.19%20.11
HSY18:59:0098.64+0.59+0.60%98.05
HTHT18:59:3032.18−0.76−2.31%32.94
HUM19:00:04329.18+5.18+1.60%324
HYDR08:47:510.672400%0.6724
HYG19:01:2485.96+0.14+0.16%85.82
IBM18:59:55143.34+0.63+0.44%142.71
IBN18:46:389.42+0.07+0.75%9.35
ICE18:59:5273.45+0.48+0.66%72.97
IDXX18:59:44242.88+1.72+0.71%241.16
IFF18:59:34132.17+0.91+0.69%131.26
ILMN18:59:55328.34+1.04+0.32%327.3
INCY18:59:4066.29+1.49+2.30%64.8
INFO18:59:5854.31+0.29+0.54%54.02
Intel18:59:5248.43−0.03−0.06%48.46
INTU18:59:52210.52+0.95+0.45%209.57
IP19:00:0251.91+0.31+0.60%51.6
IPG18:55:4522.11+0.27+1.24%21.84
IR18:59:4097.14+1.08+1.12%96.06
IRAO27.07.2018 17:27:304.157−0.0315−0.75%4.1885
IRM18:59:5135.28+0.45+1.29%34.83
ISRG18:59:33529.75+9.36+1.80%520.39
IT18:57:01140.44+1.44+1.04%139
ITGS0108:48:569900%99
ITW19:00:01137.63+1.75+1.29%135.88
IVV19:00:01285.59+1.24+0.44%284.35
IVZ18:59:3524.87+0.09+0.36%24.78
IWM19:00:06168.17+1.56+0.94%166.61
IYR18:59:5481.26+0.54+0.67%80.72
J&J18:59:58129.61−0.66−0.51%130.27
JBHT18:59:33121.17+0.75+0.62%120.42
JCI18:57:4237.11+0.46+1.26%36.65
JD18:59:5933.45−1.55−4.43%35
JEC18:59:3271.87+0.8+1.13%71.07
JEF19:05:2023.63+0.36+1.55%23.27
JNPR19:03:0327.11+0.19+0.71%26.92
JNUG18:59:339.85−0.09−0.91%9.94
JOBS18:59:2470.62−1.87−2.58%72.49
JPM19:00:01113.99+0.07+0.06%113.92
JWN19:00:0454.4+1.45+2.74%52.95
K18:59:4271.68+0.67+0.94%71.01
KDP18:58:4223.65−0.11−0.46%23.76
KEP18:55:0813.24+0.44+3.44%12.8
KEY18:56:3721.4+0.22+1.04%21.18
KHC18:59:4959.58+0.18+0.30%59.4
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM18:59:5816.31+0.21+1.30%16.1
KLAC18:58:03115.96−0.19−0.16%116.15
KMB18:59:59111.38+0.38+0.34%111
KMI19:05:0717.96+0.12+0.67%17.84
KMLC0108:48:539800%98
KMX18:59:3573.18+0.82+1.13%72.36
KO18:59:4246+0.24+0.52%45.76
KORS19:00:0273.11+1.7+2.38%71.41
KR18:58:5029.99+0.1+0.33%29.89
KSU18:59:00113.95+1.6+1.42%112.35
KTF08:47:5610.0600%10.06
L18:59:3449.9+0.18+0.36%49.72
LB18:59:3531.99+0.84+2.70%31.15
LEG18:57:0443.87+0.77+1.79%43.1
LEN19:00:0651.28+0.5+0.98%50.78
LFC18:40:4312.04−0.01−0.08%12.05
LH18:59:57180.6+0.47+0.26%180.13
LKQ18:58:0933.49+0.27+0.81%33.22
LLL18:57:20209.63+1.07+0.51%208.56
LLY19:00:01102.43−0.02−0.02%102.45
LM18:57:3631.96+0.24+0.76%31.72
LMT18:59:49318.7+5.08+1.62%313.62
LNT18:59:3642.88+0.17+0.40%42.71
LOW19:00:0498.08+1+1.03%97.08
LPL18:51:109.76+0.29+3.06%9.47
LQD18:59:42115.46+0.11+0.10%115.35
LRCX19:00:01177.9−0.55−0.31%178.45
LUK29.05.2018 08:50:0623.4700%23.47
LUV18:59:5359.6+0.76+1.29%58.84
LVLT02.11.2017 07:39:1755.1700%55.17
LYB18:59:44113.18+1.6+1.43%111.58
M19:00:0641.4+1.2+2.99%40.2
MA19:00:06203.14−0.06−0.03%203.2
MAA18:57:49101.48+0.76+0.75%100.72
MAC19:00:0458.83+0.28+0.48%58.55
MAGN27.07.2018 18:39:5446.33+1+2.21%45.33
MAR18:59:46121.37+0.94+0.78%120.43
MAS18:59:5438.12+0.41+1.09%37.71
MAT18:57:4215.9+0.02+0.13%15.88
MBT18:59:367.56+0.05+0.67%7.51
Mc'DONALDS19:00:04160.41+2.26+1.43%158.15
MCHP19:00:0184.52−2.34−2.69%86.86
MCK18:59:33126.31+0.28+0.22%126.03
MCO19:00:06170.48+1.13+0.67%169.35
MDLZ18:57:5441.96+0.08+0.19%41.88
MDT18:59:4291.34+0.61+0.67%90.73
MetLife19:00:0144.83+0.41+0.92%44.42
MFGP18:57:0815.81−0.3−1.86%16.11
MGNT27.07.2018 18:23:304 252−26−0.61%4 278
MHK18:59:36183.36+4.74+2.65%178.62
Micron18:59:3450.65−0.76−1.48%51.41
Microsoft19:00:06109.29+0.99+0.91%108.3
MJN19.06.2017 10:00:2489.9900%89.99
MKC18:59:00121.55+0.48+0.40%121.07
MLCO18:59:3322.3−0.57−2.49%22.87
MLM18:59:59202.76+1.77+0.88%200.99
MMC18:59:5482.94+0.56+0.68%82.38
MMM19:00:01200.77+0.92+0.46%199.85
MNK19:00:0032.38+0.39+1.22%31.99
MNST18:59:3660.98+0.51+0.84%60.47
MO18:59:4959.35+0.36+0.61%58.99
MOMO18:59:4238.26−2.33−5.74%40.59
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley18:59:5247.75+0.31+0.65%47.44
MOS18:57:4430.76+0.39+1.28%30.37
MPC18:59:5779.78−0.3−0.37%80.08
MPEL07.04.2017 07:40:5718.9700%18.97
MRK18:58:0566.46−0.29−0.43%66.75
MRO18:59:5720.39+0.21+1.04%20.18
MSI18:59:57121.13−0.22−0.18%121.35
MTB18:59:40174.45+1.44+0.83%173.01
MTD18:59:55566.16−0.83−0.15%566.99
MTS062008:48:2410800%108
MTSS27.07.2018 18:37:03263.7+0.5+0.19%263.2
MUR18:59:5730.66−0.01−0.03%30.67
MYL19:00:0238.16+0.66+1.76%37.5
NAVI18:58:5713.08+0.07+0.54%13.01
NBL18:59:3230.3+0.06+0.20%30.24
NDAQ18:59:3392.52+0.52+0.57%92
NEE18:59:35172.31+1.01+0.59%171.3
Netflix19:00:01338.54−2.79−0.82%341.33
NEWMONT MINING 18:59:3634.16−0.49−1.41%34.65
NFX18:59:3327.16+0.17+0.63%26.99
NKE18:59:3380.39+0.39+0.49%80
NLMK07.08.2018 08:45:58163.5400%163.54
NLSN18:59:1826.1+1.51+6.14%24.59
NOC18:59:55294.44+2.42+0.83%292.02
NOK18:27:285.1800%5.18
NOV19:00:0445.13+0.13+0.29%45
NRG Energy18:59:5432.97+0.47+1.45%32.5
NSC19:00:01172.75+1.64+0.96%171.11
NTAP19:00:0182.08+1.76+2.19%80.32
NTRS18:59:54108.56+1.27+1.18%107.29
NUE19:00:0263.47+0.18+0.28%63.29
NUGT18:59:1616.95−0.32−1.85%17.27
NVDA19:00:02260.7+3.89+1.51%256.81
NVTK07.08.2018 08:45:58917.100%917.1
NVTK022108:48:2510500%105
NWL18:59:4220.57+0.07+0.34%20.5
NWS18:57:1214.05+0.1+0.72%13.95
NWSA18:59:1313.72+0.14+1.03%13.58
O18:59:5457.11+0.4+0.71%56.71
OI19:04:0717.62+0.29+1.67%17.33
OKE18:59:5768.69+0.65+0.96%68.04
OMC18:59:5267.98+0.68+1.01%67.3
OPTI11.05.2018 08:49:161 01500%1 015
ORCL18:57:0148.18+0.36+0.75%47.82
ORLY18:59:33320.79+6.43+2.05%314.36
OXY19:00:0679.37+1.24+1.59%78.13
P & G18:59:5181.37+0.01+0.01%81.36
PANW19:00:01209.68−3.54−1.66%213.22
PayPal19:00:0687.51+0.47+0.54%87.04
PBCT18:54:4318.44+0.2+1.10%18.24
PBI18:54:398.12+0.02+0.25%8.1
PCAR18:59:5264.84+0.9+1.41%63.94
PCG18:58:3843.04+0.27+0.63%42.77
PCLN01.03.2018 08:09:471 90800%1 908
PDCO18:59:4922.95−0.12−0.52%23.07
PEG18:58:5652.09+0.37+0.72%51.72
PEP18:59:51112.95−0.07−0.06%113.02
PFG18:59:5254.14+0.52+0.97%53.62
Pfizer18:59:5940.55−0.32−0.78%40.87
PGR18:59:5262.23+0.27+0.44%61.96
PH19:00:04167.06−0.22−0.13%167.28
Philip Morris18:59:4982.2+0.34+0.42%81.86
PHM19:03:0327.87+0.22+0.80%27.65
PKI18:57:3485.07+0.58+0.69%84.49
PLD19:00:0464.41−0.02−0.03%64.43
PNC19:00:02142.31+0.42+0.30%141.89
PPG18:59:59106.95+0.89+0.84%106.06
PPL18:58:4029.21+0.12+0.41%29.09
PRSP19:05:1721.89−0.07−0.32%21.96
PRU18:59:4697.04+0.6+0.62%96.44
PSA19:02:58216.3+1.11+0.52%215.19
PSX18:59:57120.6−0.96−0.79%121.56
PTR18:27:4574.18+0.88+1.20%73.3
PVH18:59:21153.29+0.05+0.03%153.24
PWR18:59:3834.09+0.38+1.13%33.71
PX18:59:49155.27+0.91+0.59%154.36
PXD19:00:04184.05+0.93+0.51%183.12
QRVO19:00:0482.45+0.7+0.86%81.75
QUALCOMM18:59:2165.1+0.26+0.40%64.84
R18:59:0977.38+0.86+1.12%76.52
RAI02.08.2017 10:00:0265.400%65.4
RCL19:00:04115.19+1.57+1.38%113.62
RDY19:04:5532.69+0.51+1.58%32.18
RE18:58:18214.07−0.82−0.38%214.89
REG18:59:0963.16+0.31+0.49%62.85
REGN18:59:55365.8−0.65−0.18%366.45
RF19:05:1819.18+0.2+1.05%18.98
RHI19:00:0477.41+0.41+0.53%77
RHT18:59:34144.11+0.71+0.50%143.4
RIG18:59:1011.54−0.01−0.09%11.55
RJF19:00:0190.51+1.41+1.58%89.1
RL18:58:59138.35+3.51+2.60%134.84
ROK18:59:49172.95+1.07+0.62%171.88
ROP18:58:42294.99+2.86+0.98%292.13
ROST19:00:0692+0.98+1.08%91.02
RRC19:00:0015.5+0.25+1.64%15.25
RSG18:59:3273.53+0.46+0.63%73.07
RSHB102308:48:54112.1500%112.15
RSTI07.08.2018 08:45:580.782200%0.7822
RSX18:51:4220.1+0.36+1.82%19.74
RTKM07.08.2018 08:45:5868.8700%68.87
RTN19:00:04197.22+1.14+0.58%196.08
RUS062810:26:36160.75+0.75+0.47%160
RUSL19:00:0234.86+2.36+7.26%32.5
RUSS18:53:1721.49−1.39−6.08%22.88
SBER07.08.2018 08:45:58208.6200%208.62
SBERP07.08.2018 08:45:58179.8600%179.86
SCG18:59:2137.35+0.24+0.65%37.11
SCHW18:59:5250.56+0.45+0.90%50.11
SEE18:59:3440.04+0.42+1.06%39.62
SHI19:00:0858.46−0.1−0.17%58.56
SHPG18:59:00169.41−0.31−0.18%169.72
SHW18:59:13437.89+2.84+0.65%435.05
SIG18:59:3460.41+0.89+1.50%59.52
SJM18:59:07111.98+0.89+0.80%111.09
SKM18:59:4425.31+0.16+0.64%25.15
SLB19:00:0665.04+0.08+0.12%64.96
SLG18:59:09103.85+0.64+0.62%103.21
SMI19:03:025.74−0.16−2.71%5.9
SNA18:58:00171.91+1.64+0.96%170.27
SNGS08:47:5128.48500%28.485
SNGSP08:47:5133.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS18:59:3493.22+0.35+0.38%92.87
SO19:00:0046.65+0.26+0.56%46.39
SOHU19:00:0021.93−0.38−1.70%22.31
SPB08:47:5621700%217
SPG19:00:06175.69+0.91+0.52%174.78
SPGI18:59:40202.41+1.89+0.94%200.52
SPLK18:59:42106+0.24+0.23%105.76
SPLS13.10.2017 07:37:2910.2500%10.25
SPXL19:00:0650.32+0.64+1.29%49.68
SPXS18:58:3423.25−0.31−1.32%23.56
SQ18:59:4074.51+2.06+2.84%72.45
SRCL18:59:3460.69+0.68+1.13%60.01
SRE18:59:52115.19+0.3+0.26%114.89
Starbucks18:59:3452.36+0.52+1.00%51.84
STT18:59:5183.61+0.79+0.95%82.82
STX18:58:5953.07+2.09+4.10%50.98
STZ18:59:59219.88+6.13+2.87%213.75
SWK18:59:33138.15+1.05+0.77%137.1
SWKS19:00:0693.43−0.08−0.09%93.51
SWN18:54:225.48+0.13+2.43%5.35
SYF18:59:5429.59+0.39+1.34%29.2
SYK18:59:34167.01+0.93+0.56%166.08
SYMC18:59:0718.64−0.36−1.89%19
SYY18:59:4674.35+1.5+2.06%72.85
TAP18:59:4967.38+1.95+2.98%65.43
TBF18:23:4222.88+0.03+0.13%22.85
TCS17:29:1018.08+0.07+0.39%18.01
TDC19:00:0640.84+0.24+0.59%40.6
TDG18:56:05356.22+0.15+0.04%356.07
TEL18:59:3593.29+1.03+1.12%92.26
TEST_AAPL08:47:5614500%145
TGNA18:54:0410.68+0.15+1.42%10.53
TGT19:00:0682.27+0.22+0.27%82.05
Tiffany19:00:06132.14+1.21+0.92%130.93
TJX19:00:04100.48+1.13+1.14%99.35
TLT18:55:55120.24−0.14−0.12%120.38
TMK18:59:5786.97+0.68+0.79%86.29
TMO18:59:34231.18+0.49+0.21%230.69
TOT18:59:3360.86−0.65−1.06%61.51
TPR18:59:4452.92+5.48+11.55%47.44
TRIP19:00:0654.03+0.14+0.26%53.89
TRNFP08:47:51162 60000%162 600
TROW19:00:00116.98+0.4+0.34%116.58
TRV18:59:34127.22−0.83−0.65%128.05
TSCO18:59:3680.99+1.5+1.89%79.49
TSLA19:00:06357.51+2.78+0.78%354.73
TSN18:59:0759.58−0.28−0.47%59.86
TSO28.08.2017 07:38:3998.3400%98.34
TSS18:59:5294.03−0.05−0.05%94.08
TTM18:52:1717.43−0.04−0.23%17.47
TTT18:56:3727.23+0.14+0.52%27.09
TWTR18:59:3832.83+0.01+0.03%32.82
TWX02.07.2018 08:50:14100.4500%100.45
TXN19:00:02110.3+0.16+0.15%110.14
TXT18:59:3365.98+0.6+0.92%65.38
UA18:59:3319.72+0.5+2.60%19.22
UAA18:59:3321.46+0.44+2.09%21.02
UAL18:59:5182.15+0.95+1.17%81.2
UBT18:56:3775.02−0.29−0.39%75.31
UDR19:03:1839.13+0.51+1.32%38.62
UHS18:59:33124.94+0.53+0.43%124.41
ULTA19:00:02237.26+3.82+1.64%233.44
UNH19:00:04262.99+1.99+0.76%261
UNM18:59:3535.3+0.29+0.83%35.01
UNP18:59:59150.02+1.4+0.94%148.62
UPS18:59:57119.7+1.5+1.27%118.2
URBN18:59:3847.91+1.13+2.42%46.78
URI18:58:56151.33+3.16+2.13%148.17
URKA08:47:51101.300%101.3
USB18:59:5252.9+0.52+0.99%52.38
UTX18:59:53132.5+0.06+0.05%132.44
UVXY19:00:019.24−0.46−4.74%9.7
VALE18:59:4213.400%13.4
Valero Energy18:59:57114.85+0.08+0.07%114.77
VAR18:58:46110.96+0.23+0.21%110.73
VEON18:34:382.72+0.07+2.64%2.65
Verizon18:59:5452.76+0.51+0.98%52.25
VFC18:59:5593.54−0.18−0.19%93.72
VIAB19:03:4230.79+0.48+1.58%30.31
VIPS18:58:207.68−0.52−6.34%8.2
Visa19:00:01140.4+0.15+0.11%140.25
VMC19:00:01111.37+1.02+0.92%110.35
VNO18:58:1373.38+0.93+1.28%72.45
VOO19:00:06260.56+1.15+0.44%259.41
VRSK18:59:33117.95+1.63+1.40%116.32
VRSN18:59:13153.81+1.27+0.83%152.54
VRTX18:58:25176.11+1.41+0.81%174.7
VTB102008:48:25103.500%103.5
VTBperp08:48:5510700%107
VTBR08:47:510.0478100%0.04781
VTR18:59:3857.69+0.71+1.25%56.98
Wal-Mart19:00:0690.7+0.95+1.06%89.75
Walt Disney18:59:59112.71+0.47+0.42%112.24
WAT19:00:01187.24−0.07−0.04%187.31
WB19:00:0175.5−1.2−1.56%76.7
WBA18:59:3868.2+1.7+2.56%66.5
WBMD11.12.2017 07:48:4666.4800%66.48
WDC18:59:5465.13+0.68+1.06%64.45
WEC18:59:3567.14+0.27+0.40%66.87
WELL19:00:0064.32+0.97+1.53%63.35
WFC18:59:4957.97+0.48+0.83%57.49
WFM06.10.2017 08:02:0842.0500%42.05
WH18:59:3356.48+0.85+1.53%55.63
WHR18:59:46124.22−0.38−0.30%124.6
WLTW18:59:38147.85−0.09−0.06%147.94
WM19:00:0490.62+0.52+0.58%90.1
WMB18:58:5230−0.68−2.22%30.68
WRK18:59:3455.7+0.98+1.79%54.72
WU18:49:5918.83+0.08+0.43%18.75
WY19:02:4034.36+0.44+1.30%33.92
WYN02.06.2018 09:43:18112.6400%112.64
WYND18:59:3644.22+0.67+1.54%43.55
WYNN19:00:00144.55−3.45−2.33%148
XEC18:59:3285.65−0.86−0.99%86.51
XEL19:00:0447.65+0.12+0.25%47.53
XL19:05:0256.41−0.08−0.14%56.49
XLB18:59:4658.67+0.51+0.88%58.16
XLE18:59:3374.3800%74.38
XLF18:59:4427.84+0.13+0.47%27.71
XLI18:59:5475.38+0.57+0.76%74.81
XLK19:00:0173.33+0.28+0.38%73.05
XLNX19:00:0071.86+0.21+0.29%71.65
XLP18:59:4453.53+0.36+0.68%53.17
XLRE19:00:0233.1+0.17+0.52%32.93
XLU19:00:0053.33+0.26+0.49%53.07
XLV18:58:1390.02+0.3+0.33%89.72
XRAY18:59:5839.31−0.26−0.66%39.57
XRX18:59:5526.11+0.12+0.46%25.99
XYL18:59:5475.25+0.34+0.45%74.91
Yahoo20.06.2017 07:51:2852.800%52.8
YUM19:00:0283.05+0.68+0.83%82.37
YY18:59:3374.61−13.39−15.22%88
ZBH19:00:02122.43−0.02−0.02%122.45
ZION18:59:5553.24+0.67+1.27%52.57
ZNH18:16:5032.72−0.21−0.64%32.93
ZTS18:59:4991.67+0.13+0.14%91.54
ТикерВремяЦенаПред закр