Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A22:56:0575.6+0.03+0.04%75.57
AABA22:55:4676.12+0.75+1.00%75.37
AAL22:56:0233.98+0.5+1.49%33.48
AAN22:56:0552.9+0.96+1.85%51.94
AAP22:56:02172.45+2.37+1.39%170.08
ABBN01.11.2018 08:47:4820000%200
AbbVie22:56:0278.71+0.56+0.72%78.15
ABG22:56:0076.61+3.31+4.52%73.3
ABMD22:56:02261.99+1.06+0.41%260.93
ABT22:55:4276.12+1.61+2.16%74.51
ACH22:52:3310.31−0.27−2.55%10.58
ACIA22:55:5459.22+1.07+1.84%58.15
ACN22:56:05180.46+2.39+1.34%178.07
ADBE22:56:05278.85+6.64+2.44%272.21
ADI22:56:00113.99+0.38+0.33%113.61
ADM22:56:0542.71+0.05+0.12%42.66
ADP22:56:05165.04+3.13+1.93%161.91
ADS22:56:05163.13+2.38+1.48%160.75
ADSK22:56:05175.36+3.21+1.86%172.15
AEE22:56:0271.11+0.59+0.84%70.52
AEIS22:55:5657.13−0.25−0.44%57.38
AES22:56:0217.73+0.04+0.23%17.69
AET19.12.2018 08:52:02207.7500%207.75
AFL22:56:0248.93+0.37+0.76%48.56
AGCO22:56:0571.88−0.7−0.96%72.58
AGN22:56:05142.41+2.15+1.53%140.26
AIG22:56:0545.97−0.03−0.07%46
AIR22:56:0233.31+0.91+2.81%32.4
AIV22:55:5648.76+0.91+1.90%47.85
AIZ22:56:0292.79+0.8+0.87%91.99
AJG22:56:0581.59+1.41+1.76%80.18
AKAM22:56:0077.66+0.97+1.26%76.69
AKZM08:45:511 92400%1 924
ALB22:56:0279.1−3.07−3.74%82.17
Alcoa Inc22:56:0528.5+0.36+1.28%28.14
ALEB0115.01.2018 07:47:599900%99
ALFA19:05:2351.78+0.47+0.92%51.31
ALFA042108:47:26161.500%161.5
ALFAperp08:47:4087.5500%87.55
ALFAperp022208:47:4096.0500%96.05
ALGN22:56:02295.73+5.1+1.75%290.63
ALGT22:55:30132.04+1.69+1.30%130.35
Alibaba22:56:05187.49+1.99+1.07%185.5
ALK22:56:0060.9+0.6+1.00%60.3
ALL22:56:0597.36+0.29+0.30%97.07
ALLE22:55:5496.03+2.07+2.20%93.96
ALSN22:56:0547.97+0.08+0.17%47.89
ALV22:55:5684.64−0.72−0.84%85.36
ALXN22:56:05132.58+3.62+2.81%128.96
AMAT22:56:0543.82+0.03+0.07%43.79
AMCX22:56:0258.7+0.09+0.15%58.61
AMD22:56:0027.95−0.23−0.82%28.18
AME22:56:0287.25+0.63+0.73%86.62
AMED22:55:56123.42+9.42+8.26%114
AMG22:56:05114.46+1.11+0.98%113.35
AMGN22:56:05179.83+3.47+1.97%176.36
AMN22:56:0249.4+1.65+3.46%47.75
AMP22:56:05145.02+1.91+1.33%143.11
AMT22:56:05193.66+1.34+0.70%192.32
AMTC11.05.2018 08:49:16100%1
AMWD22:55:3488.31+1.72+1.99%86.59
AMZN22:56:051 923.51+36.2+1.92%1 887.31
AN22:55:3837.82+0.49+1.31%37.33
ANDE22:55:1932.99+0.41+1.26%32.58
ANDV03.10.2018 08:47:49157.100%157.1
ANET22:56:02320.97−6.63−2.02%327.6
ANIK22:55:3832.78+0.94+2.95%31.84
ANSS22:56:05192.29+3.25+1.72%189.04
ANTM22:56:05251.07+7.07+2.90%244
AON22:56:05178.4+3.51+2.01%174.89
AOS22:56:0256.25+0.16+0.29%56.09
APA22:56:0536.36−0.73−1.97%37.09
APC22:56:0564.18+0.12+0.19%64.06
APD22:56:05196.64+0.02+0.01%196.62
APH22:56:02105.43+1.52+1.46%103.91
Apple22:56:05207.27+2.74+1.34%204.53
APTV22:56:0589.56−0.18−0.20%89.74
APY22:56:0042.94+0.11+0.26%42.83
ARE22:56:00140.57+3.06+2.23%137.51
ARMK22:56:0531.11−0.15−0.48%31.26
ARNC22:56:0520.68+0.4+1.97%20.28
ASGN22:55:5468.4+0.81+1.20%67.59
ASH22:56:0279.43+1.36+1.74%78.07
AT&T22:56:0032.17+0.09+0.28%32.08
ATHN15.03.2019 08:57:04134.900%134.9
ATRI22:07:16866.6−7−0.80%873.6
ATRO22:55:0933.1+0.85+2.64%32.25
ATVI22:56:0046.55+1.21+2.67%45.34
AVAV22:56:0268.72+1.75+2.61%66.97
AVB22:56:05196.22+2.57+1.33%193.65
AVGO22:56:05315.97+0.97+0.31%315
AVP22:55:462.92+0.32+12.31%2.6
AVY22:55:50115.94+2.05+1.80%113.89
AWI22:55:5688.37+1.49+1.72%86.88
AWR22:56:0569.02+0.47+0.69%68.55
AXP22:56:05113.95+1.62+1.44%112.33
AYI22:56:05146.02+2.04+1.42%143.98
AYX22:56:0583.74+0.09+0.11%83.65
AZO22:55:541 048.9+13.7+1.32%1 035.2
BAB21:51:0630.12+0.05+0.17%30.07
BABY22:56:0524.65+0.71+2.97%23.94
BAH22:56:0258.58+1.1+1.91%57.48
Bank of America22:55:0130.12+0.07+0.23%30.05
BAST08:45:516 00000%6 000
BAX22:56:0276.41+1.16+1.54%75.25
BBBY22:56:0016.66−0.06−0.36%16.72
BBSI22:56:0577.48+1.71+2.26%75.77
BBT22:55:3449.5+0.26+0.53%49.24
BBY22:55:3473.62+1.02+1.40%72.6
BC22:56:0053.49+0.99+1.89%52.5
BCO22:56:0081.04+1.04+1.30%80
BCR09.02.2018 08:09:53332.4200%332.42
BDC22:55:4258.65+1.17+2.04%57.48
BDX22:56:05228+2.96+1.32%225.04
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN22:56:0535.42+0.38+1.08%35.04
BERY22:56:0557.98+0.62+1.08%57.36
BEST_dvpN/AN/AN/AN/AN/A
BF B22:56:0252.79−0.19−0.36%52.98
BH22:43:48154.07+4.6+3.08%149.47
BHF22:56:0241.08+0.07+0.17%41.01
BHGE22:55:4225.92−0.68−2.56%26.6
BHI11.07.2017 07:36:5456.3100%56.31
BID22:55:5444.13+0.45+1.03%43.68
BIDU22:55:54173.25+3.96+2.34%169.29
BIG22:56:0037.94+0.21+0.56%37.73
BIIB22:56:05229.93+1.12+0.49%228.81
BIO22:56:05294.76+1.27+0.43%293.49
BJRI22:55:3845.9+0.52+1.15%45.38
BK22:55:4648.47+0.28+0.58%48.19
BKI22:55:3055.87+0.8+1.45%55.07
BKNG22:56:051 887.1+42.93+2.33%1 844.17
BLK22:56:05473.54+9.52+2.05%464.02
BLKB22:55:4680.72+1.7+2.15%79.02
BLL22:56:0259.54+0.83+1.41%58.71
BMI22:55:5456.15+0.26+0.47%55.89
BMY22:56:0545.31+0.07+0.15%45.24
BOEING22:56:02374.03−0.97−0.26%375
BR22:56:05115.07+1.68+1.48%113.39
BRK B22:56:05211.75+2.18+1.04%209.57
BRKR22:55:5637.87−0.03−0.08%37.9
BSX22:55:5635.74+0.81+2.32%34.93
BTI22:54:5739.82+0.15+0.38%39.67
BUD22:55:5689.21−0.39−0.44%89.6
BURL22:55:56162.09+1.84+1.15%160.25
BWA22:55:5643.62−0.09−0.21%43.71
BXP22:56:05134.81+3.26+2.48%131.55
C22:56:0269.19+0.12+0.17%69.07
CA23.01.2019 08:52:1344.4400%44.44
CAG22:56:0230.89+0.01+0.03%30.88
CAH22:56:0546.07+0.81+1.79%45.26
CALM22:55:2040.89+0.31+0.76%40.58
CASY22:56:02133.15+1.15+0.87%132
Caterpillar22:56:05142.32−0.06−0.04%142.38
CB22:56:05138.63+0.59+0.43%138.04
CBG22.03.2018 08:49:0847.31+0.31+0.66%47
CBM22:55:3040.73+1.23+3.11%39.5
CBOE17.12.2018 08:53:49107.3500%107.35
CBPO22:55:3498.23+0.1+0.10%98.13
CBRE22:55:5651.5+0.99+1.96%50.51
CBRL22:56:05159.54+2.41+1.53%157.13
CBS22:56:0251.33+0.22+0.43%51.11
CCI22:56:00123.34+0.76+0.62%122.58
CCL22:55:2553.76+0.69+1.30%53.07
CDNS22:56:0266.78−0.86−1.27%67.64
CE22:56:05112.24+7.77+7.44%104.47
CEA22:54:1934.9−2.1−5.68%37
CELG22:56:0593.72+0.3+0.32%93.42
CERN22:56:0563.78+1.11+1.77%62.67
CF22:56:0044.68−0.27−0.60%44.95
CFG22:55:2536.15+0.45+1.26%35.7
CGNX22:56:0056.82+1.7+3.08%55.12
CHA22:55:1452.26+0.09+0.17%52.17
CHD22:56:0573.48−0.27−0.37%73.75
CHDN22:55:4689.79−0.61−0.67%90.4
CHE22:56:05325.42+6.77+2.12%318.65
Chesapeake22:51:363.18+0.08+2.58%3.1
Chevron22:56:05122.01+0.11+0.09%121.9
CHL22:56:0047.37−0.58−1.21%47.95
CHRW22:55:5090.58+0.42+0.47%90.16
CHTR22:56:02358.95+0.9+0.25%358.05
CI22:56:05153.94+5.95+4.02%147.99
CINF22:56:0287.01+1.04+1.21%85.97
Cisco22:56:0556.66+0.32+0.57%56.34
CL22:56:0269.01−0.59−0.85%69.6
CLF22:53:159.5+0.27+2.93%9.23
CLH22:56:0074.39+1.47+2.02%72.92
CLR22:56:0551.46−0.36−0.69%51.82
CLX22:56:05153.51−1−0.65%154.51
CMA22:56:0578.91+0.6+0.77%78.31
CMCO22:55:5439.98+0.29+0.73%39.69
CMCSA22:56:0542.02−0.02−0.05%42.04
CME22:56:02174.9+0.12+0.07%174.78
CMG22:56:05701.7+0.030%701.67
CMI22:56:05166.77+0.81+0.49%165.96
CMS22:56:0554.14+0.58+1.08%53.56
CNC22:56:0550.13+1.73+3.57%48.4
CNK22:56:0041+0.14+0.34%40.86
CNP22:56:0230.62+0.14+0.46%30.48
COF22:56:0588.23+0.62+0.71%87.61
COG22:55:3826.18+0.01+0.04%26.17
COH02.11.2017 07:39:1640.9500%40.95
COL19.12.2018 08:51:31142.400%142.4
COLM22:55:38103.36+1.46+1.43%101.9
COO22:56:05286.89+2.58+0.91%284.31
COP22:56:0266.58−0.38−0.57%66.96
COST22:56:05245.67+2.25+0.92%243.42
COTY22:55:2011.25+0.03+0.27%11.22
CPB22:55:5438.88−0.44−1.12%39.32
CPRI22:55:1446.12−0.47−1.01%46.59
CPRT22:55:5665.88+0.89+1.37%64.99
CQQQ22:49:3851.95+0.5+0.97%51.45
CR22:56:0088.3+0.63+0.72%87.67
CRI22:55:56105.1+2.03+1.97%103.07
CRL22:55:30136.41+2.69+2.01%133.72
CRM22:56:05161.19+2.43+1.53%158.76
CRS22:56:0050.71+0.95+1.91%49.76
CRUS22:55:5647.12+0.31+0.66%46.81
CSL22:56:05128.43+1.72+1.36%126.71
CSRA09.04.2018 08:50:0841.2400%41.24
CTAS22:56:05213.37+2.6+1.23%210.77
CTB22:56:0032.3+0.04+0.12%32.26
CTL22:55:0211.9+0.02+0.17%11.88
CTSH22:56:0572.89+1.41+1.97%71.48
CTXS22:56:00100.91+1.06+1.06%99.85
CVET22:55:3433+0.51+1.57%32.49
CVGW22:56:0593.71+0.12+0.13%93.59
CVS22:56:0252.92+0.49+0.93%52.43
CWB22:55:2153.2+0.38+0.72%52.82
CXO22:56:05122.53+2.29+1.90%120.24
CY22:49:0916.24+0.09+0.56%16.15
D22:56:0275.48+0.78+1.04%74.7
DBO21:31:3411.18+0.1+0.90%11.08
DDS22:56:0268.79+2.12+3.18%66.67
DE22:56:05167.66−1.49−0.88%169.15
DECK22:56:02151.8+1.93+1.29%149.87
Delta Air Lines22:56:0558.26+0.51+0.88%57.75
DFS22:55:5677.14+0.25+0.33%76.89
DG22:56:02124.39+0.83+0.67%123.56
DGS21:43:4148.36−0.16−0.33%48.52
DGX22:56:0593.17+7.99+9.38%85.18
DHI22:55:2546.34+0.68+1.49%45.66
DHR22:56:05127.71+0.84+0.66%126.87
DIOD22:55:5637.09+0.74+2.04%36.35
DISCA22:56:0529.46+0.34+1.17%29.12
DISCK22:56:0527.61+0.45+1.66%27.16
DK22:55:3038.6+0.4+1.05%38.2
DKS22:56:0538.57+0.59+1.55%37.98
DLB22:55:5664.19+0.46+0.72%63.73
DLPH22:55:5424.84−0.72−2.82%25.56
DLR22:56:05117.3−2.08−1.74%119.38
DLTR22:56:05109.17+0.97+0.90%108.2
DLX22:56:0246.1+0.45+0.99%45.65
DME022308:47:4098.700%98.7
DNB15.03.2019 08:53:30144.9700%144.97
DOV22:56:0597.6+1.25+1.30%96.35
Dow Chemical22:56:0557.68−0.21−0.36%57.89
DPS17.07.2018 08:48:34122.9700%122.97
DRI22:56:02117.09+0.27+0.23%116.82
DRQ22:55:5646.48+0.22+0.48%46.26
DTE08:46:20122.4900%122.49
DUST22:56:0022.37+0.5+2.29%21.87
DVA22:56:0552.99+1.89+3.70%51.1
DVN22:55:5434.58−0.58−1.65%35.16
DWDP22:55:5638.3−0.02−0.05%38.32
DXC22:56:0565.87+0.87+1.34%65
DY22:56:0249.2+1.2+2.50%48
E*TRADE22:56:0250.52+0.11+0.22%50.41
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA22:56:0594.69+2.17+2.35%92.52
eBay22:55:5436.68+0.53+1.47%36.15
EBS22:56:0552.76+0.53+1.01%52.23
ECA22:55:467.62+0.13+1.74%7.49
ECL22:56:02184.44+1.57+0.86%182.87
ED22:56:0584.2+0.34+0.41%83.86
EEM22:56:0244.37+0.06+0.14%44.31
EFA22:56:0566.71+0.12+0.18%66.59
EFX22:56:05125.15+0.33+0.26%124.82
EIX22:56:0563.61+0.59+0.94%63.02
EL22:56:05171.29+1.37+0.81%169.92
ELAN22:55:5631.65+0.5+1.61%31.15
ELLI08:47:5198.9900%98.99
EMN22:56:0083.32+0.06+0.07%83.26
EMR22:56:0273.15+0.42+0.58%72.73
ENDP22:56:057.37+0.22+3.08%7.15
ENSG22:56:0050.3+1.59+3.26%48.71
ENTA22:56:0089.44+5.85+7.00%83.59
EOG22:56:05106.84−0.23−0.21%107.07
EPAM22:56:02177.44+4.71+2.73%172.73
EPAY22:55:4249.73+1.41+2.92%48.32
EQIX22:56:05450.26+3.03+0.68%447.23
EQT22:55:0021−0.05−0.24%21.05
ERIE22:55:56180.97+4.68+2.65%176.29
ES22:56:0270.32+0.33+0.47%69.99
ESRX25.01.2019 08:47:1088.2500%88.25
ESS22:55:56277.03+1.86+0.68%275.17
ET22:56:0015.61+0.03+0.19%15.58
ETN22:56:0285.68+0.74+0.87%84.94
ETP23.01.2019 08:54:1521.800%21.8
ETR08:46:2192.1400%92.14
ETRN22:56:0221.61−0.29−1.32%21.9
ETSY22:56:0265.43+1.92+3.02%63.51
EUFN22:55:0719.61−0.14−0.71%19.75
EUO22:55:3425.75+0.18+0.70%25.57
EVHC13.11.2018 08:48:054600%46
EVRZ032308:47:40100.6100%100.61
EW22:56:05181.04+2.77+1.55%178.27
EWZ22:56:0541.12+0.64+1.58%40.48
Exelon22:56:0249.77+0.29+0.59%49.48
EXLS22:55:5661.97+1.16+1.91%60.81
EXP22:56:0289.88−0.46−0.51%90.34
EXPD22:55:4279.98+0.02+0.03%79.96
EXPE22:56:05125.95+1.6+1.29%124.35
EXR22:56:05100.11+0.87+0.88%99.24
Exxon Mobil22:56:0583.45+0.55+0.66%82.9
Facebook22:56:05183.69+2.25+1.24%181.44
FANG22:56:05112.03+0.83+0.75%111.2
FARO22:56:0057.08+0.64+1.13%56.44
FAST22:56:0571.15+1.05+1.50%70.1
FAZ22:55:468.31−0.21−2.46%8.52
FBHS22:55:5449.3+0.97+2.01%48.33
FCN22:56:0078.96+0.37+0.47%78.59
FCX22:55:3413.48−0.17−1.25%13.65
FDS22:55:56266.37+5.31+2.03%261.06
FDX22:56:02195.1−0.88−0.45%195.98
FE08:46:2140.7900%40.79
FEES08:45:490.170900%0.1709
Ferrari22:55:07139−0.65−0.47%139.65
FFIV22:55:54163.83+0.08+0.05%163.75
First Solar22:55:4661.61+1.65+2.75%59.96
FIS22:56:05112.68+0.47+0.42%112.21
FISV22:56:0087.12+1.39+1.62%85.73
FITB22:56:0228.31+0.75+2.72%27.56
FIVE22:55:56143.51+1.71+1.21%141.8
FL22:56:0060.26+0.59+0.99%59.67
FLIR22:56:0550.64+0.8+1.61%49.84
FLOT22:52:5550.92+0.04+0.08%50.88
FLR22:56:0541.63+0.28+0.68%41.35
FLS22:56:0550.17+0.3+0.60%49.87
FLT22:56:00256.76+4.26+1.69%252.5
FMC22:55:3880.14+0.67+0.84%79.47
FND22:56:0247.38+2.02+4.45%45.36
Ford22:56:059.49−0.01−0.11%9.5
FOX22:55:3437.67+0.43+1.15%37.24
FOXA22:55:5038.1+0.4+1.06%37.7
FTI22:55:0525.44+0.48+1.92%24.96
FTNT22:56:0291.98+0.41+0.45%91.57
FTR22:49:252.46−0.09−3.53%2.55
FTV22:56:0588.87+0.51+0.58%88.36
FUL22:55:3850.17+0.35+0.70%49.82
FXI22:56:0545.33−0.01−0.02%45.34
FXU22:56:0028.35+0.03+0.11%28.32
GAZP032208:47:41107.400%107.4
GAZP041908:47:25103.0800%103.08
GAZP083708:47:1710000%100
GAZP112408:47:4098.200%98.2
GBX22:55:4235.43−0.08−0.23%35.51
GD22:56:05182.22+5.19+2.93%177.03
GDDY22:56:0280.39+1.23+1.55%79.16
GDOT22:56:0562.24+1.24+2.03%61
GDWS08:46:0387.400%87.4
GDX22:38:1620.82−0.15−0.72%20.97
GEF22:55:4638.93+0.67+1.75%38.26
General Electric 22:56:059.33−0.01−0.11%9.34
GGP01.10.2018 08:48:1921.400%21.4
GHC22:54:47714.02+17.21+2.47%696.81
GILEAD22:56:0263.04+1.17+1.89%61.87
GIS22:56:0250.95−0.8−1.55%51.75
GLD22:56:00120.04−0.33−0.27%120.37
GLW22:55:3834.86+0.51+1.48%34.35
GM22:55:5639.81+0.31+0.78%39.5
GMED22:56:0245.41+0.71+1.59%44.7
GMKN08:45:4910 82300%10 823
GMKN102208:47:2610700%107
GNRC22:56:0555.54+1.21+2.23%54.33
GOOGL22:56:021 270.97+16.96+1.35%1 254.01
Google (C) 22:56:051 264.98+15.82+1.27%1 249.16
GPB111908:47:2510200%102
GPC22:56:05105.21+1.56+1.51%103.65
GPI22:55:5072.78+2.9+4.15%69.88
GPN22:56:05143.84+3.26+2.32%140.58
GPS22:56:0025−0.21−0.83%25.21
GRA22:56:0576.41−0.24−0.31%76.65
GRMN22:56:0086.92+0.85+0.99%86.07
GRUB22:56:0568.09+2.15+3.26%65.94
GS22:56:05204.12−0.48−0.23%204.6
GSH22:55:0518.87+0.11+0.59%18.76
GT22:55:3020.08−0.26−1.28%20.34
GTLS22:56:0587.14+2.71+3.21%84.43
GTX22:54:0919.36+0.08+0.41%19.28
GVA22:55:3045.35−0.86−1.86%46.21
GWR22:56:0288.1+1.51+1.74%86.59
GWRE22:56:02104.06+0.01+0.01%104.05
GWW22:56:05293.17+1.96+0.67%291.21
H22:56:0076.5+0.26+0.34%76.24
HA22:55:3830.43+0.74+2.49%29.69
HAE22:55:5685.43+2.14+2.57%83.29
HAL22:56:0531.13+0.04+0.13%31.09
HAS22:56:05100.7+12.59+14.29%88.11
HBAN22:55:4613.78+0.14+1.03%13.64
HBI22:53:3018.82+0.19+1.02%18.63
HCA22:56:02120.35+5.35+4.65%115
HCN28.02.2018 07:55:2752.2400%52.24
HCP22:55:5629.56+0.29+0.99%29.27
HCSG22:55:5033.98+0.42+1.25%33.56
HD22:56:05205.77+0.99+0.48%204.78
HES22:55:4267.5−0.38−0.56%67.88
HFC22:56:0548.68−0.17−0.35%48.85
HIG22:56:0551.13+0.24+0.47%50.89
HII22:56:05225.85+6.76+3.09%219.09
HLT22:56:0087.99+0.08+0.09%87.91
HNP22:45:3424.52+0.71+2.98%23.81
HOG22:56:0038.79−0.93−2.34%39.72
HOLX22:56:0544.26+1.26+2.93%43
HON22:56:05171.68+3.44+2.04%168.24
HP22:56:0562.98−1.53−2.37%64.51
HPE22:55:4216.52−0.07−0.42%16.59
HPQ22:55:4620.08+0.2+1.01%19.88
HQY22:56:0269+2.92+4.42%66.08
HRB22:55:4626.31−0.4−1.50%26.71
HRL22:56:0539.26−1.17−2.89%40.43
HRS22:56:05167.49+2.63+1.60%164.86
HSIC22:56:0563.29+1.89+3.08%61.4
HST22:56:0518.94+0.25+1.34%18.69
HSY22:56:05116.8−0.24−0.21%117.04
HTHT22:56:0544.92+1.6+3.69%43.32
HUBG22:55:4643.54−0.34−0.77%43.88
HUM22:56:00248.49+5.89+2.43%242.6
HXL22:56:0069.63+1.35+1.98%68.28
HYDR08:45:490.672400%0.6724
HYG22:55:3086.83+0.28+0.32%86.55
IART22:56:0552.98+1.22+2.36%51.76
IAU22:46:3412.17−0.03−0.25%12.2
IBM22:56:02140.4+1.51+1.09%138.89
IBN22:55:4211.34+0.08+0.71%11.26
IBP22:55:5450.87+0.67+1.33%50.2
ICE22:56:0580.54+0.04+0.05%80.5
IDCC22:55:4266.64−2.18−3.17%68.82
IDXX22:56:05224.51+2.92+1.32%221.59
IEO22:55:0162.62−0.1−0.16%62.72
IFF22:54:05136.3+1.05+0.78%135.25
IGF22:55:0345.01+0.11+0.24%44.9
IGV22:55:56217.42+3.46+1.62%213.96
IHF22:56:05159.51+4.55+2.94%154.96
IHI22:55:46217.94+2.69+1.25%215.25
IIVI22:56:0541.4+0.65+1.60%40.75
ILMN22:56:05322.53+3.44+1.08%319.09
INCY22:56:0275.49+1.83+2.48%73.66
INFO22:55:4256.3+0.64+1.15%55.66
INGN22:56:0583.97+5.11+6.48%78.86
INGR22:56:0094.63+1.09+1.17%93.54
Intel22:55:5458.74−0.08−0.14%58.82
INTU22:56:05265.82+4.23+1.62%261.59
IP22:56:0244.72+0.53+1.20%44.19
IPAR22:55:5674.54+0.83+1.13%73.71
IPG22:56:0522.5+0.04+0.18%22.46
IPGP22:56:02178.87+2.32+1.31%176.55
IQV22:56:05137.37+3+2.23%134.37
IR22:56:05113.43+0.56+0.50%112.87
IRAO15.01.2019 08:45:184.15700%4.157
IRBT22:56:05130.31+1.58+1.23%128.73
IRM22:56:0535.8+0.4+1.13%35.4
ISRG22:56:05500.22+9.16+1.87%491.06
IT22:56:05159.51+1.41+0.89%158.1
ITA22:56:05209.12+4.09+1.99%205.03
ITB22:55:0738.41+0.46+1.21%37.95
ITGS0105.04.2019 08:51:309900%99
ITW22:56:05157.75+0.56+0.36%157.19
IVV22:56:05294.88+2.42+0.83%292.46
IVW22:56:05178.1+1.8+1.02%176.3
IVZ22:55:5021.65+0.27+1.26%21.38
IWM22:56:02157.68+2.4+1.55%155.28
IWY22:55:3485.83+1+1.18%84.83
IXJ22:55:4258.24+0.79+1.38%57.45
IYH22:55:42184.32+3.13+1.73%181.19
IYR22:55:5685.83+1.01+1.19%84.82
J&J22:56:00139.94+2.11+1.53%137.83
JBHT22:56:0298.04−0.58−0.59%98.62
JBSS22:54:0570.18+0.33+0.47%69.85
JCI22:55:2036.96+0.31+0.85%36.65
JCOM22:56:0089.06+0.23+0.26%88.83
JD22:56:0529.79+0.14+0.47%29.65
JEC22:56:0280.32+1.64+2.08%78.68
JEF22:56:0520.07+0.17+0.85%19.9
JKE22:55:46189.29+2.44+1.31%186.85
JKHY22:56:05146.36+1.86+1.29%144.5
JLL22:55:56155.87−0.12−0.08%155.99
JNPR22:55:0128.36+0.45+1.61%27.91
JNUG22:55:547.2−0.16−2.17%7.36
JOBS22:56:0592.23−0.66−0.71%92.89
JOUT22:55:0173.12+1.49+2.08%71.63
JPM22:56:02113.82+0.22+0.19%113.6
JWN22:55:0241.77−0.38−0.90%42.15
K22:55:5458.39+0.03+0.05%58.36
KALU22:56:00107.67+2.15+2.04%105.52
KDP22:55:2527.32+0.47+1.75%26.85
KEP22:55:3012.49−0.05−0.40%12.54
KEX22:55:5080.89+1.03+1.29%79.86
KEY22:55:0117.18+0.19+1.12%16.99
KEYS22:56:0292.45+1.86+2.05%90.59
KFY22:55:2547+0.19+0.41%46.81
KHC22:56:0533.11+0.21+0.64%32.9
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM22:55:5617.52+0.44+2.58%17.08
KLAC22:56:05122.96−0.11−0.09%123.07
KMB22:56:05125.71−4.54−3.49%130.25
KMI22:52:2320.08+0.05+0.25%20.03
KMLC0105.09.2018 08:47:169800%98
KMLC0208:47:38102.3700%102.37
KMT22:56:0541.58+0.4+0.97%41.18
KMX22:55:5677.29+1.59+2.10%75.7
KNX22:56:0535.01+0.31+0.89%34.7
KO22:56:0548.22+0.82+1.73%47.4
KORS19.12.2018 22:18:5738.03+0.02+0.05%38.01
KR22:56:0525.22−0.27−1.06%25.49
KSU22:56:05124.08+0.03+0.02%124.05
KTF08:45:5010.0600%10.06
L22:56:0249.5+0.28+0.57%49.22
LAD22:55:3897.55+1.65+1.72%95.9
LB22:55:5425.3+0.44+1.77%24.86
LEA22:56:02155.17+0.2+0.13%154.97
LECO22:56:0587.15−0.11−0.13%87.26
LEG22:55:5042.96+0.12+0.28%42.84
LEN22:56:0252.47+0.38+0.73%52.09
LFC22:50:4114.16+0.03+0.21%14.13
LH22:56:05151.51+7.26+5.03%144.25
LII22:56:05264.47−3.16−1.18%267.63
LIN22:56:05179.53+0.63+0.35%178.9
LKQ22:56:0531.32+0.71+2.32%30.61
LLL22:56:00216.74+3.4+1.59%213.34
LLY22:56:05117.58+2.11+1.83%115.47
LM22:55:2533.76+0.9+2.74%32.86
LMT22:56:05333+17.74+5.63%315.26
LNT22:56:0246.24+0.3+0.65%45.94
LOGM22:55:4683.72+0.72+0.87%83
LOPE22:55:42119.45+2.56+2.19%116.89
LOW22:55:56113.47+0.04+0.04%113.43
LPL22:55:009.49+0.21+2.26%9.28
LQD22:55:03118.83+0.43+0.36%118.4
LRCX22:56:02194.63−0.59−0.30%195.22
LTHM22:56:0511.6−0.53−4.37%12.13
LUK29.05.2018 08:50:0623.4700%23.47
LULU22:55:54176.58+3.56+2.06%173.02
LUV22:56:0252.77+1.06+2.05%51.71
LVLT02.11.2017 07:39:1755.1700%55.17
LVS22:56:0567.02+0.19+0.28%66.83
LYB22:56:0092.03+0.04+0.04%91.99
M22:55:5624.6+0.27+1.11%24.33
MA22:56:05243.92+0.87+0.36%243.05
MAA22:56:05106.59+1.42+1.35%105.17
MAC22:55:5641.19+0.84+2.08%40.35
MAGN22.04.2019 08:45:1346.3300%46.33
MAN22:56:0296.96+1.03+1.07%95.93
MANH22:55:5061.12+0.94+1.56%60.18
MANT22:55:5057.8+1.85+3.31%55.95
MAR22:56:02136.16+0.3+0.22%135.86
MAS22:56:0240.01+0.31+0.78%39.7
MAT22:56:0012.24+0.47+3.99%11.77
MATX22:56:0039.29+0.24+0.61%39.05
MBT22:46:298.1+0.06+0.75%8.04
Mc'DONALDS22:56:05195.07+1.15+0.59%193.92
MCHP22:56:0098.21+0.61+0.63%97.6
MCK22:56:05115.23+2.76+2.45%112.47
MCO22:56:05188.53+0.44+0.23%188.09
MD22:56:0526.39+0.82+3.21%25.57
MDLZ22:56:0550.36+0.18+0.36%50.18
MDSO22:56:0087.69−2.33−2.59%90.02
MDT22:56:0585.02+0.87+1.03%84.15
MEI22:55:0929.75+0.31+1.05%29.44
MELI22:55:46498.81+8.04+1.64%490.77
MetLife22:55:5645.48+0.27+0.60%45.21
MFGP22:56:0024.89−0.01−0.04%24.9
MGLN22:55:5667.94+3+4.62%64.94
MGNT22.04.2019 08:45:134 25200%4 252
MHK22:56:05134.18+2.78+2.12%131.4
Micron22:56:0242.79−0.61−1.41%43.4
Microsoft22:56:02125.44+1.64+1.32%123.8
MIDD22:55:56133.31+1.44+1.09%131.87
MINI22:56:0536.98+2.48+7.19%34.5
MJN19.06.2017 10:00:2489.9900%89.99
MKC22:56:05151.2−1.47−0.96%152.67
MKTX22:56:05262.32+0.19+0.07%262.13
MLCO22:55:1925.9+0.32+1.25%25.58
MLHR22:55:3837.86+0.52+1.39%37.34
MLM22:56:05212.06−0.09−0.04%212.15
MMC22:56:0594.81+1.46+1.56%93.35
MMM22:56:05219.36+0.82+0.38%218.54
MMS22:55:5471.71+1.03+1.46%70.68
MMSI22:55:5659.2+1.62+2.81%57.58
MNK22:55:3018.3+0.49+2.75%17.81
MNST22:55:5456.18+1.21+2.20%54.97
MO22:56:0254.8+0.19+0.35%54.61
MOMO22:56:0537.47+1.21+3.34%36.26
MON09.06.2018 08:49:31127.9700%127.97
Morgan Stanley22:56:0547.36+0.07+0.15%47.29
MOS22:56:0226.85−0.31−1.14%27.16
MOV22:55:4233.55+0.41+1.24%33.14
MPC22:56:0560.97−0.16−0.26%61.13
MPEL07.04.2017 07:40:5718.9700%18.97
MRK22:56:0574.73+1.27+1.73%73.46
MRO22:50:1118.68−0.1−0.53%18.78
MSCI22:55:46225.88+3.35+1.51%222.53
MSI22:56:05146.17+2.05+1.42%144.12
MSM22:56:0082.96+1.33+1.63%81.63
MTB22:56:05167.09+0.6+0.36%166.49
MTD22:55:54723.2−10.99−1.50%734.19
MTN22:55:54212.9+1.13+0.53%211.77
MTRN22:53:3759.14+0.64+1.09%58.5
MTS062010:03:03105.85−0.05−0.05%105.9
MTSC22:55:5655.71+0.67+1.22%55.04
MTSS22.04.2019 08:45:13263.700%263.7
MUR22:56:0229.25+0.61+2.13%28.64
MXIM22:55:5659.62+0.51+0.86%59.11
MYGN22:56:0232.49+0.57+1.79%31.92
MYL22:55:4226.6−0.12−0.45%26.72
NAVI22:55:5012.41+0.35+2.90%12.06
NBL22:55:0027.8800%27.88
NDAQ22:56:0289.72−0.01−0.01%89.73
NDSN22:56:05148.24+2.48+1.70%145.76
NEE22:56:05189.81−0.57−0.30%190.38
Netflix22:56:05382.35+4.55+1.20%377.8
NEU22:56:00434.28+10.02+2.36%424.26
NEWMONT MINING 22:55:0532.3−0.25−0.77%32.55
NFX27.03.2019 08:52:3518.1500%18.15
NJR22:56:0548.68+0.18+0.37%48.5
NKE22:55:3487.4−0.1−0.11%87.5
NLMK22.04.2019 08:45:13163.5400%163.54
NLSN22:55:0325.55−0.49−1.88%26.04
NOC22:56:05293.54+10.65+3.76%282.89
NOK22:48:535.8−0.01−0.17%5.81
NOV22:56:0527.9+0.16+0.58%27.74
NOW22:56:05243.94+1.3+0.54%242.64
NRG Energy22:56:0541.35+0.46+1.12%40.89
NSC22:56:05201.86+0.37+0.18%201.49
NSIT22:55:5657.86+1.13+1.99%56.73
NSP22:55:56123.82+1.69+1.38%122.13
NTAP22:56:0576.47−0.23−0.30%76.7
NTES22:55:54273.88+5.84+2.18%268.04
NTGR22:56:0235.2+1.03+3.01%34.17
NTRS22:56:0596+4.13+4.50%91.87
NUE22:56:0058.44+1.46+2.56%56.98
NUGT22:55:1915.65−0.34−2.13%15.99
NUS22:56:0548.6+0.15+0.31%48.45
NUVA22:55:5057.14+1.8+3.25%55.34
NVDA22:56:05190.84+2.27+1.20%188.57
NVR22:56:023 212−59.95−1.83%3 271.95
NVTK22.04.2019 08:45:13917.100%917.1
NVTK022108:46:3010500%105
NWL22:56:0014.18−0.23−1.60%14.41
NWS22:55:0712.59+0.07+0.56%12.52
NWSA22:54:3712.5+0.06+0.48%12.44
NXST22:56:00115.43+1.63+1.43%113.8
O22:56:0068.99+1.1+1.62%67.89
OC22:56:0555.41+1.09+2.01%54.32
ODFL22:55:56154.63−1.24−0.80%155.87
OI22:52:5019.56+0.32+1.66%19.24
OKE22:56:0569.88−0.05−0.07%69.93
OLED22:56:00171.9+3.62+2.15%168.28
OMC22:56:0080.48−1.31−1.60%81.79
ON22:55:5622.59+0.13+0.58%22.46
OPTI11.05.2018 08:49:161 01500%1 015
ORCL22:52:1155+0.38+0.70%54.62
ORLY22:56:05395.56+2.25+0.57%393.31
OSIS22:55:1287.31+1.26+1.46%86.05
OSK22:56:0281.32−0.41−0.50%81.73
OXY22:56:0562.5−0.55−0.87%63.05
P & G22:56:05103.04−3.11−2.93%106.15
PANW22:56:05241.58+2.3+0.96%239.28
PATK22:55:5455.25+0.8+1.47%54.45
PAYC22:55:56195.04+4.85+2.55%190.19
PayPal22:56:05106.97+0.16+0.15%106.81
PBCT22:56:0517.18+0.54+3.25%16.64
PBF22:55:5433.9−0.47−1.37%34.37
PBI22:54:197.18+0.27+3.91%6.91
PCAR22:56:0271.17+0.04+0.06%71.13
PCG22:56:0021.58+0.18+0.84%21.4
PCLN01.03.2018 08:09:471 90800%1 908
PCTY22:55:5694.68+3.53+3.87%91.15
PCY22:10:3227.9+0.04+0.14%27.86
PDCO22:55:4621.56+0.48+2.28%21.08
PEG22:56:0558.2−0.24−0.41%58.44
PEGA22:56:0273.71+1.8+2.50%71.91
PEP22:56:02127.11+0.67+0.53%126.44
PFG22:55:5655.54+0.51+0.93%55.03
PFGC22:55:5641.28+0.74+1.83%40.54
Pfizer22:54:1439.46+0.48+1.23%38.98
PGR22:56:0575.73+1.17+1.57%74.56
PH22:56:05189.38−0.55−0.29%189.93
Philip Morris22:56:0584.95+0.66+0.78%84.29
PHM22:56:0531.25+1.03+3.41%30.22
PII22:56:0597.86−1.11−1.12%98.97
PKG22:56:0098.49+0.85+0.87%97.64
PKI22:56:0594.89+0.37+0.39%94.52
PLAY22:56:0554+0.98+1.85%53.02
PLCE22:55:54109.93+2.93+2.74%107
PLD22:56:0574.28+1.35+1.85%72.93
PLNT22:56:0073.1−0.65−0.88%73.75
PLZL022308:47:419900%99
PLZL032208:47:418700%87
PNC22:56:02134.46+0.57+0.43%133.89
POL22:56:0528.06−0.05−0.18%28.11
POOL22:56:05178.33+0.22+0.12%178.11
POWI22:55:5478.17+0.81+1.05%77.36
PPG22:56:02117.85+0.61+0.52%117.24
PPL22:56:0230.88+0.04+0.13%30.84
PRAH22:56:0596.18+1.88+1.99%94.3
PRGS22:56:0045.88+0.65+1.44%45.23
PRLB22:55:50114.03+1+0.88%113.03
PRSC22:55:2565.4+2.47+3.92%62.93
PRSP22:56:0222.51+0.59+2.69%21.92
PRU22:56:05103.78+0.32+0.31%103.46
PSA22:56:05215.94+1.59+0.74%214.35
PSCH22:55:12112.71+3.08+2.81%109.63
PSX22:55:5497.44+0.3+0.31%97.14
PTR22:52:0265.31−0.1−0.15%65.41
PVH22:56:05131.97+1.04+0.79%130.93
PWR22:55:3040.5+0.68+1.71%39.82
PX23.01.2019 08:53:08164.2500%164.25
PXD22:56:02175.84−0.05−0.03%175.89
PZZA22:55:3848.87−0.37−0.75%49.24
QADA22:54:1945.51+1.11+2.50%44.4
QAT22:12:1619.0800%19.08
QLYS22:56:0585.08+2.35+2.84%82.73
QQQ22:56:05190.29+2.17+1.15%188.12
QRVO22:56:0576.58+0.57+0.75%76.01
QTNA22:55:1424.34+0.04+0.16%24.3
QUALCOMM22:56:0586.75+4.78+5.83%81.97
R22:56:0565.99+0.26+0.40%65.73
RAI02.08.2017 10:00:0265.400%65.4
RAVN22:55:3839.5+0.62+1.59%38.88
RCL22:55:56122.46+2.05+1.70%120.41
RDY22:53:5640.9+0.4+0.99%40.5
RE22:56:05230.13+1.62+0.71%228.51
REG22:55:5665.91+1.27+1.96%64.64
REGN22:56:00344.53+10.5+3.14%334.03
REX22:54:0984.75+1.14+1.36%83.61
REZ22:53:0668.4+0.82+1.21%67.58
REZI22:55:3821.54+0.63+3.01%20.91
RF22:56:0015.37+0.13+0.85%15.24
RGEN22:56:0257.37+2.63+4.80%54.74
RGR22:56:0554.47+0.69+1.28%53.78
RH22:56:00105.77+2.43+2.35%103.34
RHI22:56:0268.84+1.45+2.15%67.39
RHT22:55:56182.49+0.48+0.26%182.01
RIG22:55:509.66+0.04+0.42%9.62
RJF22:56:0589.61+1.04+1.17%88.57
RL22:56:05132.13+1.38+1.06%130.75
RMD22:56:00101.53+1.52+1.52%100.01
ROG22:55:01171.08+5.78+3.50%165.3
ROK22:55:56189.33−0.03−0.02%189.36
ROL22:55:2543.71+0.26+0.60%43.45
ROP22:56:00351.36+0.52+0.15%350.84
ROSN032208:47:2697.500%97.5
ROST22:56:0597.9+0.12+0.12%97.78
RP22:56:0563.85+0.51+0.81%63.34
RPM22:55:5661.49+0.24+0.39%61.25
RRC22:55:509.7−0.13−1.32%9.83
RRGB22:55:4230.2+0.76+2.58%29.44
RS22:56:0589.3+0.32+0.36%88.98
RSG22:56:0079.55+0.62+0.79%78.93
RSHB102308:47:17112.1500%112.15
RSTI22.04.2019 08:45:130.782200%0.7822
RSX22:41:3721.96−0.01−0.05%21.97
RTKM22.04.2019 08:45:1368.8700%68.87
RTN22:56:05187.73+5.23+2.87%182.5
RUS062808:47:1916200%162
RUSL22:55:1244.67−0.07−0.16%44.74
RUSS22:37:0512.3900%12.39
RYN22:55:5631.9+0.57+1.82%31.33
SAFM22:56:02143.41+1.91+1.35%141.5
SAM22:55:09277.92+6.58+2.43%271.34
SAVE22:56:0057.43+1.78+3.20%55.65
SBER22.04.2019 08:45:13208.6200%208.62
SBERP22.04.2019 08:45:13179.8600%179.86
SBGI22:55:5644.45+0.98+2.25%43.47
SCCO22:56:0240.13−0.17−0.42%40.3
SCG25.01.2019 08:47:4348.7300%48.73
SCHW22:55:2545.62+0.17+0.37%45.45
SCSC22:55:3438.5+0.91+2.42%37.59
SEDG22:55:5444.4+1.2+2.78%43.2
SEE22:55:5046.31+0.59+1.29%45.72
SEIC22:55:5657.48+1.05+1.86%56.43
SERV22:56:0249.7+0.57+1.16%49.13
SHAK22:55:3060.41+0.82+1.38%59.59
SHI22:52:5047.66−1−2.06%48.66
SHPG25.01.2019 08:48:40173.9800%173.98
SHV22:53:15110.5+0.01+0.01%110.49
SHW22:56:05460.5+8.61+1.91%451.89
SIG22:56:0023.11+0.92+4.15%22.19
SINA22:55:5664.79−0.03−0.05%64.82
SITE22:56:0566.39+2.5+3.91%63.89
SJM22:56:05121.64+0.42+0.35%121.22
SKM22:53:3123.84+0.12+0.51%23.72
SLAB22:56:0593.49+0.94+1.02%92.55
SLB22:56:0545.83−0.02−0.04%45.85
SLG22:56:0088.34+1.34+1.54%87
SLV22:10:0513.9−0.17−1.21%14.07
SMG22:56:0583.58+0.7+0.84%82.88
SMI22:53:305.31−0.02−0.38%5.33
SMTC22:56:0555+0.9+1.66%54.1
SNA22:56:02171.03+2.62+1.56%168.41
SNGS22.04.2019 08:45:1328.48500%28.485
SNGSP22.04.2019 08:45:1333.3900%33.39
SNI09.03.2018 08:46:1789.800%89.8
SNPS22:55:56119.97+2.98+2.55%116.99
SNX22:55:56107.72+2.3+2.18%105.42
SNY22:55:5041.7+0.35+0.85%41.35
SO22:56:0551.81−0.12−0.23%51.93
SOHU22:55:4615.74+0.18+1.16%15.56
SPB11:03:03590−20−3.28%610
SPG22:56:00176.68+2.97+1.71%173.71
SPGI22:56:05217.89+0.73+0.34%217.16
SPLK22:56:05133.51+3.51+2.70%130
SPLS13.10.2017 07:37:2910.2500%10.25
SPR22:56:0587.16+1.45+1.69%85.71
SPXL22:56:0551.78+1.25+2.47%50.53
SPXS22:55:0718.81−0.48−2.49%19.29
SPY22:56:05292.9+2.43+0.84%290.47
SQ22:56:0272.6500%72.65
SQQQ22:55:348.58−0.31−3.49%8.89
SRCL22:56:0257.2+1+1.78%56.2
SRE22:56:02126.14+0.76+0.61%125.38
SSD22:55:5462.82+0.27+0.43%62.55
SSNC22:55:4666.35+1.33+2.05%65.02
SSTK22:56:0546.16+0.34+0.74%45.82
Starbucks22:56:0575.96+0.56+0.74%75.4
STLD22:55:5632.82+0.54+1.67%32.28
STRA22:55:46144.31+4.79+3.43%139.52
STT22:55:5466.89−3.01−4.31%69.9
STX22:55:5448.18−0.76−1.55%48.94
STZ22:56:05207.58+2.12+1.03%205.46
SWK22:56:05147.04+1.61+1.11%145.43
SWKS22:55:5689.25+0.98+1.11%88.27
SWN22:54:474.1600%4.16
SXI22:56:0275.41+1.04+1.40%74.37
SXT22:56:0569.98+1.31+1.91%68.67
SYF22:56:0533.45−0.1−0.30%33.55
SYK22:56:05186.53+4.37+2.40%182.16
SYMC22:56:0524.28+0.02+0.08%24.26
SYY22:56:0270.38−0.2−0.28%70.58
TAK22:54:1418.42+0.16+0.88%18.26
TAP22:56:0561.21+0.05+0.08%61.16
TBF21:23:2322.18−0.03−0.14%22.21
TCS18:28:1819.22+0.07+0.37%19.15
TDC22:55:0745.59+0.48+1.06%45.11
TDEU0108:47:3810000%100
TDEU0308:47:4510000%100
TDG22:56:05479.54+12.21+2.61%467.33
TDS22:56:0032.56−0.08−0.25%32.64
TDY22:55:56252.95+2.79+1.12%250.16
TECD22:56:05107.25+2.95+2.83%104.3
TEL22:56:0589.77+1.14+1.29%88.63
TER22:55:5644.5−0.35−0.78%44.85
TEST_AAPL08:45:5014500%145
TFX22:55:56279.94+5.4+1.97%274.54
TGNA22:55:4615.64−0.15−0.95%15.79
TGT22:56:0282.22+0.2+0.24%82.02
THO22:56:0069.38+0.94+1.37%68.44
THRM22:55:5642.27+0.49+1.17%41.78
Tiffany22:56:05107.68+1.96+1.85%105.72
TJX22:55:4255.21+0.8+1.47%54.41
TKR22:56:0248.08+0.22+0.46%47.86
TLT22:55:54122.52+0.17+0.14%122.35
TMK22:56:0286.84−0.22−0.25%87.06
TMO22:56:05264.47+5.38+2.08%259.09
TNET22:56:0062.31+1.31+2.15%61
TOL22:56:0038.72+0.52+1.36%38.2
TOT22:55:4257.4−0.45−0.78%57.85
TPR22:56:0530.75+0.05+0.16%30.7
TPX22:56:0061.89+1.43+2.37%60.46
TQQQ22:56:0266.96+2.26+3.49%64.7
TREX22:56:0276.59+1.51+2.01%75.08
TRIP22:56:0253.63+1.77+3.41%51.86
TRMB22:55:5441.16+0.62+1.53%40.54
TRNFP22.04.2019 08:45:13162 60000%162 600
TROW22:56:05107.64+1.15+1.08%106.49
TRU22:56:0068.79−1.91−2.70%70.7
TRV22:56:05138.04+1.43+1.05%136.61
TSCO22:55:56103.12+1.49+1.47%101.63
TSLA22:56:05263.95+0.75+0.28%263.2
TSM22:55:1445.4+0.25+0.55%45.15
TSN22:56:0574.5+1.65+2.26%72.85
TSO28.08.2017 07:38:3998.3400%98.34
TSS22:56:05102.28+1.52+1.51%100.76
TTM22:53:3716.5−0.24−1.43%16.74
TTT22:54:2224.56−0.1−0.41%24.66
TTWO22:55:5093.34+1.42+1.54%91.92
TWOU22:55:5462.08+0.45+0.73%61.63
TWTR22:56:0539.72+5.27+15.30%34.45
TWX02.07.2018 08:50:14100.4500%100.45
TXN22:56:05116.18+1.23+1.07%114.95
TXRH22:56:0559.7−0.53−0.88%60.23
TXT22:56:0554.26+0.34+0.63%53.92
TYL22:56:02223.41+3.72+1.69%219.69
UA22:53:5619.94+0.4+2.05%19.54
UAA22:55:4622.36+0.42+1.91%21.94
UAL22:56:0588.06+0.5+0.57%87.56
UBNT22:55:42170.35+0.13+0.08%170.22
UBT22:10:1777.82+0.22+0.28%77.6
UDR22:56:0044.11+0.6+1.38%43.51
UFS22:55:5648.63+1.07+2.25%47.56
UHS22:56:02128.24+5.34+4.34%122.9
ULTA22:56:05351.44+4.03+1.16%347.41
ULTI22:55:34331+0.16+0.05%330.84
UNF22:55:02156.06+3.11+2.03%152.95
UNH22:56:05230.67+3.53+1.55%227.14
UNM22:54:0536.98+0.62+1.71%36.36
UNP22:56:02176.72−1−0.56%177.72
UPS22:56:05113.63+0.01+0.01%113.62
URBN22:55:3029.34+0.26+0.89%29.08
URI22:56:05138.43+2.97+2.19%135.46
URKA22.04.2019 08:45:13101.300%101.3
USB22:56:0551.64+0.44+0.86%51.2
USM22:56:0249.88+0.09+0.18%49.79
USO22:55:2013.8+0.14+1.02%13.66
UTHR22:56:05104.4+5.56+5.63%98.84
UTX22:56:05140.07+3.16+2.31%136.91
UVXY22:56:0530.63−0.23−0.75%30.86
VALE22:55:4213.15+0.09+0.69%13.06
Valero Energy22:56:0290.48−0.67−0.74%91.15
VAR22:55:50132.95+2.48+1.90%130.47
VC22:56:0080.19−0.56−0.69%80.75
VEEV22:56:05136.18+2.12+1.58%134.06
VEON22:44:142.3−0.04−1.71%2.34
Verizon22:56:0557.19−1.18−2.02%58.37
VFC22:56:0594.62−0.23−0.24%94.85
VFH22:55:5668.73+0.55+0.81%68.18
VHT22:55:46164.53+2.82+1.74%161.71
VIAB22:56:0529.28+0.26+0.90%29.02
VIPS22:47:108.02+0.26+3.35%7.76
Visa22:56:05161.77+1.37+0.85%160.4
VIXY22:55:5420.55−0.11−0.53%20.66
VMC22:55:56123.09−0.18−0.15%123.27
VMW22:56:02196.18+4.62+2.41%191.56
VNE22:55:0728.74−0.44−1.51%29.18
VNO22:56:0269.7+1.68+2.47%68.02
VOO22:56:05268.99+2.22+0.83%266.77
VOOG22:55:42159.78+1.62+1.02%158.16
VPU22:56:05127.97+0.57+0.45%127.4
VRSK22:55:54139.44+1.8+1.31%137.64
VRSN22:56:00189.46+2.42+1.29%187.04
VRTX22:56:05175.44+6.92+4.11%168.52
VTB102008:46:30103.6500%103.65
VTBperp16:40:21102.9+0.15+0.15%102.75
VTBR22.04.2019 08:45:130.0478100%0.04781
VTR22:56:0058.46+0.69+1.19%57.77
W22:56:05151.16+3.3+2.23%147.86
WAB22:55:5476.65+0.15+0.20%76.5
Wal-Mart22:56:00103.1+0.73+0.71%102.37
Walt Disney22:56:05133.27+1.59+1.21%131.68
WAT22:56:05210.73−30.31−12.57%241.04
WB22:56:0271.98−0.34−0.47%72.32
WBA22:56:0553.22−0.88−1.63%54.1
WBC22:55:07133.48+0.26+0.20%133.22
WBMD11.12.2017 07:48:4666.4800%66.48
WCC22:56:0557.01+1+1.79%56.01
WCG22:56:02258.47+4.73+1.86%253.74
WDAY22:56:02195.24+5.87+3.10%189.37
WDC22:56:0254.38+0.17+0.31%54.21
WEC22:56:0576.72+0.34+0.45%76.38
WELL22:56:0572.71+0.95+1.32%71.76
WERN22:56:0535.46+0.11+0.31%35.35
WEX22:55:38208.81+3.84+1.87%204.97
WFC22:56:0047.33+0.07+0.15%47.26
WFM06.10.2017 08:02:0842.0500%42.05
WH22:56:0054.18+0.49+0.91%53.69
WHD22:55:5439.02−0.43−1.09%39.45
WHR22:56:05140.06−10.54−7.00%150.6
WING22:56:0077.38+0.31+0.40%77.07
WLK22:55:5475.7+0.91+1.22%74.79
WLTW22:56:02179.96+2.7+1.52%177.26
WM22:56:05106.21+0.46+0.43%105.75
WMB22:55:5028.81+0.05+0.17%28.76
WOR22:56:0540.52+0.62+1.55%39.9
WRK22:55:5436.63+0.66+1.83%35.97
WSM22:56:0556.77+0.44+0.78%56.33
WSO22:56:05157.11+6.12+4.05%150.99
WTS22:55:0185.38+0.76+0.90%84.62
WU22:55:5419.42+0.15+0.78%19.27
WWD22:56:02104.39+3.04+3.00%101.35
WWE22:56:0599.44+3.33+3.46%96.11
WWW22:56:0235.94+0.34+0.96%35.6
WY22:56:0025.95+0.19+0.74%25.76
WYN02.06.2018 09:43:18112.6400%112.64
WYND22:56:0243.62+0.73+1.70%42.89
WYNN22:56:02142.62+2.62+1.87%140
XAR22:56:0596.95+2.27+2.40%94.68
XEC22:56:0071.14+0.69+0.98%70.45
XEL22:56:0555.18+0.4+0.73%54.78
XL15.10.2018 08:47:4157.5900%57.59
XLB22:56:0257.69+0.26+0.45%57.43
XLE22:56:0568.58−0.06−0.09%68.64
XLF22:53:2427.44+0.2+0.73%27.24
XLI22:56:0278.76+0.72+0.92%78.04
XLK22:56:0078.87+0.83+1.06%78.04
XLNX22:56:05137.09+2.11+1.56%134.98
XLP22:55:5656.76−0.12−0.21%56.88
XLRE22:55:5635.55+0.41+1.17%35.14
XLU22:56:0557.44+0.2+0.35%57.24
XLV22:56:0587.36+1.37+1.59%85.99
XOP22:55:0132.94−0.02−0.06%32.96
XPO22:56:0567.04+0.45+0.68%66.59
XRAY22:56:0049.81+0.51+1.03%49.3
XRX22:55:0034.2+0.39+1.15%33.81
XS019175472908:47:40120.2500%120.25
XS030427459912:06:58108.7+0.2+0.18%108.5
XS084853097708:47:4199.6500%99.65
XS088573692508:47:4397.9100%97.91
XS097532087925.01.2019 08:49:209900%99
XS160333561008:47:4197.800%97.8
XS169397104308:47:4196.5500%96.55
XYL22:56:0283.1−0.39−0.47%83.49
Yahoo20.06.2017 07:51:2852.800%52.8
YCS16:31:0378.25+0.04+0.05%78.21
YELP22:56:0538.15+1.2+3.25%36.95
YUM22:56:02102.84−0.34−0.33%103.18
YY22:56:0588.11−0.39−0.44%88.5
ZBH22:55:56122.77+1.57+1.30%121.2
ZBRA22:55:38233.33+2.82+1.22%230.51
ZEN22:56:0283.62+1.04+1.26%82.58
ZION22:56:0548.84+2.13+4.56%46.71
ZNH22:55:0743.64−2.57−5.56%46.21
ZTS22:56:00101.88+1.76+1.76%100.12
ТикерВремяЦенаПред закр