Данные за

Рынок акций SPB

Обновление:
 
 
Поиск:
 
ТикерВремяЦенаПред закр
A22:08:0771.64−0.09−0.13%71.73
AABA22:08:2074.34−1.5−1.98%75.84
AAL22:08:2658.14−0.36−0.62%58.5
AAP22:08:18113.99−1.95−1.68%115.94
ABBN07:42:0920000%200
AbbVie22:08:26102.56+2.22+2.21%100.34
ABT22:08:1658.44−0.4−0.68%58.84
ACH22:03:3917.57−0.98−5.28%18.55
ACN22:08:07158.71−1.4−0.87%160.11
ADBE22:08:22193.65−1.35−0.69%195
ADI22:08:2593.14+1.12+1.22%92.02
ADM22:08:0740.84+0.34+0.84%40.5
ADP22:08:07119.55+1.08+0.91%118.47
ADS22:08:18260.19−16.18−5.85%276.37
ADSK22:08:22113.49−2.36−2.04%115.85
AEE22:07:4355.43−0.09−0.16%55.52
AES22:07:4210.76−0.28−2.54%11.04
AET22:06:19184.64+0.44+0.24%184.2
AFL22:08:1686.39+1.59+1.88%84.8
AGN22:08:07178.81+2.76+1.57%176.05
AIG22:08:0761.14+0.17+0.28%60.97
AIV22:03:5841.12+0.5+1.23%40.62
AIZ22:08:1694.35−1.04−1.09%95.39
AJG22:08:0763.77−0.11−0.17%63.88
AKAM22:08:0764.9−0.62−0.95%65.52
AKZM07:42:092 08000%2 080
ALB22:08:07127.28−6.32−4.73%133.6
Alcoa Inc22:08:0756.19−0.57−1.00%56.76
ALEB0115.01.2018 07:47:599900%99
ALGN22:08:07264.3+6.21+2.41%258.09
Alibaba22:08:26183.05−4.65−2.48%187.7
ALK22:08:0772.05−1.47−2.00%73.52
ALL22:07:30102.49+0.38+0.37%102.11
ALLE22:07:3384.29−0.75−0.88%85.04
ALXN22:08:18124.67+1.96+1.60%122.71
AMAT22:08:0754.56+1.11+2.08%53.45
AMD22:08:2411.96−0.05−0.42%12.01
AME22:07:2975.200%75.2
AMG22:07:09203.36+0.56+0.28%202.8
AMGN22:08:16185.22+0.18+0.10%185.04
AMP22:07:56178.74−3.3−1.81%182.04
AMT22:07:00136.88+3.88+2.92%133
AMTC07:42:092 00000%2 000
AMZN22:08:251 310.04+4.46+0.34%1 305.58
AN22:08:0757.16−0.8−1.38%57.96
ANDV22:08:20119.39+0.28+0.24%119.11
ANSS22:07:45153.94−0.28−0.18%154.22
ANTM22:07:09242.33+2.51+1.05%239.82
AON22:08:16134.99−1.56−1.14%136.55
APA22:08:2246.28−0.88−1.87%47.16
APC22:08:2058.93−0.05−0.08%58.98
APD22:08:07167.76−2.39−1.40%170.15
APH22:07:0991.8300%91.83
Apple22:08:26177.09−0.11−0.06%177.2
APTV22:08:0792.84−0.07−0.08%92.91
ARE22:07:29125.53+0.41+0.33%125.12
ARNC22:07:2630.56−0.26−0.84%30.82
AT&T22:08:0736.76−0.13−0.35%36.89
ATVI22:08:1668.81−1.39−1.98%70.2
AVB22:08:16170.54+2.31+1.37%168.23
AVGO22:08:26263.12−1.15−0.44%264.27
AVP21:05:532.21+0.01+0.45%2.2
AVY22:08:07118.22−1.13−0.95%119.35
AXP22:08:16100.96−0.01−0.01%100.97
AYI22:07:09162.4+3.66+2.31%158.74
AZO22:08:16781.99−5.94−0.75%787.93
Bank of America22:08:0731.32+0.13+0.42%31.19
BAST07:42:099 40000%9 400
BAX22:08:2367.84−0.5−0.73%68.34
BBBY22:08:1623.01+0.19+0.83%22.82
BBT22:08:2253.29+0.15+0.28%53.14
BBY22:08:1672.6−0.65−0.89%73.25
BCR07:42:09332.4200%332.42
BDX22:07:55227.75+0.04+0.02%227.71
BEFBN/AN/AN/AN/AN/A
BEFB_dvpN/AN/AN/AN/AN/A
BEN22:06:5344.2−0.33−0.74%44.53
BEST_dvpN/AN/AN/AN/AN/A
BF B22:07:4566.55+0.5+0.76%66.05
BHF22:00:5263.6−1.77−2.71%65.37
BHGE22:07:4536.4−0.8−2.15%37.2
BHI11.07.2017 07:36:5456.3100%56.31
BIDU22:08:24258.2+5.21+2.06%252.99
BIIB22:07:45339.72+3.77+1.12%335.95
BK22:08:2857.72−0.7−1.20%58.42
BLK22:08:07565.51+9.98+1.80%555.53
BLL22:07:5938.37+0.47+1.24%37.9
BMY22:07:4059.79−3.02−4.81%62.81
BOEING22:08:16336.81+1.46+0.44%335.35
BRK B22:08:16211.18+1.13+0.54%210.05
BSX22:08:0727.09−0.37−1.35%27.46
BTI22:07:4269.16+1.36+2.01%67.8
BWA22:08:0756.72−0.51−0.89%57.23
BXP22:05:28122.58+0.25+0.20%122.33
C22:08:2277.08+0.44+0.57%76.64
CA22:05:5334.18+0.09+0.26%34.09
CAG22:07:2637+0.29+0.79%36.71
CAH22:08:2872.58+1.03+1.44%71.55
Caterpillar22:08:25170.14−0.36−0.21%170.5
CB22:08:07145.87+0.23+0.16%145.64
CBG22:07:3844.96+0.07+0.16%44.89
CBOE22:07:09130.81−0.7−0.53%131.51
CBPO22:02:1580.05−1.31−1.61%81.36
CBS22:08:0759.65+0.81+1.38%58.84
CCI22:08:16106.07+2.5+2.41%103.57
CCL22:08:2768.77−0.92−1.32%69.69
CELG22:08:23105.47−0.53−0.50%106
CERN22:07:0971.34−1.56−2.14%72.9
CF22:08:1641.11−2.41−5.54%43.52
CFG22:08:1945.32−0.2−0.44%45.52
CHD22:07:2749.45+0.43+0.88%49.02
Chesapeake22:03:284.16−0.12−2.80%4.28
Chevron22:08:20132.23−1.37−1.03%133.6
CHL22:07:1850.57+0.72+1.44%49.85
CHRW22:06:3193.95−0.33−0.35%94.28
CHTR22:08:16352.13−1.87−0.53%354
CI22:07:30215.15+1.76+0.82%213.39
CINF22:07:3474.16+0.13+0.18%74.03
Cisco22:07:5140.48−0.39−0.95%40.87
CL22:08:2675.61+0.99+1.33%74.62
CLF22:08:168.34−0.33−3.81%8.67
CLX22:07:30143.07+2.11+1.50%140.96
CMA22:07:4994.03+0.99+1.06%93.04
CMCSA22:08:2742.04−0.4−0.94%42.44
CME22:08:16152.77+0.04+0.03%152.73
CMG22:07:18326.66−0.68−0.21%327.34
CMI22:07:42183.1−1.08−0.59%184.18
CMS22:08:2444.47+0.46+1.05%44.01
CNC22:08:07110+0.52+0.47%109.48
CNP22:07:2827.53+0.16+0.58%27.37
COF22:07:18104.8−0.63−0.60%105.43
COG22:07:2428.11−0.77−2.67%28.88
COH02.11.2017 07:39:1640.9500%40.95
COL22:08:07137.09−0.74−0.54%137.83
COO22:06:18230.23−0.61−0.26%230.84
COP22:08:1659.2−0.85−1.42%60.05
COST22:08:26191.64−0.34−0.18%191.98
COTY07:42:1020.400%20.4
CPB22:07:2946.83+1.32+2.90%45.51
CRM22:08:07109.34−0.9−0.82%110.24
CSRA22:08:0732.01−0.07−0.22%32.08
CTAS22:06:10161.48+1.02+0.64%160.46
CTL22:07:2617.42+0.06+0.35%17.36
CTSH22:07:1874.75+0.19+0.25%74.56
CTXS22:07:1890.36+0.32+0.36%90.04
CVS22:08:1679.59+0.81+1.03%78.78
CXO22:08:16157.27−1.82−1.14%159.09
DE22:08:07167.96−1.34−0.79%169.3
Delta Air Lines22:08:2659.48−0.44−0.73%59.92
DFS22:08:0779.32−1.19−1.48%80.51
DG22:08:1698.76−0.34−0.34%99.1
DGX22:07:33101.64+0.01+0.01%101.63
DHI22:08:0751.22−0.69−1.33%51.91
DHR22:08:2699.42+0.03+0.03%99.39
DISCA22:07:5424.82+0.49+2.01%24.33
DISCK22:08:1623.49+0.49+2.13%23
DLPH22:07:3759.2−0.26−0.44%59.46
DLR22:08:24108.59+2.81+2.66%105.78
DLTR22:07:38113.53−1.31−1.14%114.84
DNB22:07:30119.51−0.45−0.38%119.96
DOV22:05:40104.01−0.13−0.12%104.14
Dow Chemical06.10.2017 08:02:0764.900%64.9
DPS22:08:1695.1−0.14−0.15%95.24
DRI22:06:1096.77−1.25−1.28%98.02
DTE07:42:09106.2200%106.22
DVA22:07:2779.16+0.03+0.04%79.13
DVN22:08:2043.86−0.18−0.41%44.04
DWDP22:08:1674.89−0.71−0.94%75.6
DXC22:07:26101.33+0.05+0.05%101.28
E*TRADE22:08:0753.96+0.02+0.04%53.94
E. I. DU PONT06.10.2017 08:02:0783.1900%83.19
EA22:07:21112.85−0.4−0.35%113.25
eBay22:08:1637.65−0.25−0.66%37.9
ECL22:08:25137.31−0.37−0.27%137.68
ED22:08:0779.27−0.22−0.28%79.49
EFX22:07:47122.63−0.22−0.18%122.85
EIX22:07:0961.25−0.17−0.28%61.42
EL22:08:22129.01+0.48+0.37%128.53
EMN22:07:2697.15−0.28−0.29%97.43
EMR22:08:2872.7−1.21−1.64%73.91
ENDP22:07:188.04+0.09+1.13%7.95
EOG22:08:18114.26−1.44−1.24%115.7
EQIX22:05:44449.42+13.47+3.09%435.95
EQT22:07:2658.3−0.16−0.27%58.46
ES22:08:2260.86−0.49−0.80%61.35
ESRX07:42:0975.9900%75.99
ESS22:04:40228.78+1.68+0.74%227.1
ETN22:08:1983.33−0.91−1.08%84.24
ETP22:05:4720.16+0.15+0.75%20.01
ETR07:42:0979.9200%79.92
EVHC22:08:1635.26−0.47−1.32%35.73
EW22:08:07121.3+0.47+0.39%120.83
Exelon22:07:3038.58+0.19+0.49%38.39
EXPD22:07:1965.49−1.24−1.86%66.73
EXPE22:08:16130.8−1.39−1.05%132.19
EXR22:03:5883.46+1.21+1.47%82.25
Exxon Mobil22:08:0787.01−0.51−0.58%87.52
Facebook22:08:16178.68−1.14−0.63%179.82
FAST22:08:0755.75+0.16+0.29%55.59
FBHS22:07:1870.44−0.18−0.25%70.62
FCX22:08:1619.38−0.37−1.87%19.75
FDX22:08:16270.13−1.42−0.52%271.55
FE07:42:0930.100%30.1
FEES17:50:360.1631−0.00045−0.28%0.16355
Ferrari22:08:07118.29+0.43+0.36%117.86
FFIV22:06:10141.06−0.75−0.53%141.81
First Solar22:07:5871.08−2.52−3.42%73.6
FIS22:08:0797.49−0.12−0.12%97.61
FISV22:08:26137.7+0.48+0.35%137.22
FITB22:07:3032.38+0.03+0.09%32.35
FL07:42:1046.9500%46.95
FLIR22:08:0750.63+0.35+0.70%50.28
FLR22:06:5658.08+1.01+1.77%57.07
FLS22:08:0745.11+1.11+2.52%44
FMC22:08:0795.52−2.36−2.41%97.88
Ford22:06:5813.13−0.1−0.76%13.23
FOX22:05:1236.03−0.32−0.88%36.35
FOXA22:06:1036.52−0.19−0.52%36.71
FTI22:07:5933.58−1.22−3.51%34.8
FTR22:07:267.9−0.44−5.28%8.34
FTV22:07:1874.4800%74.48
GD22:08:16207.82−2.77−1.32%210.59
GDWS07:42:0975.800%75.8
General Electric 22:07:4818.09−0.69−3.67%18.78
GGP22:07:1823.17−0.02−0.09%23.19
GILEAD22:08:1879.75+0.73+0.92%79.02
GIS22:07:2958.68+0.83+1.43%57.85
GLW22:07:4734.55−0.11−0.32%34.66
GM22:07:5844.41+0.41+0.93%44
GMKN18:31:4011 359−375−3.20%11 734
GOOGL22:08:281 129.22−1.27−0.11%1 130.49
Google (C) 22:08:281 120.63−0.87−0.08%1 121.5
GPC22:04:59103.8+0.52+0.50%103.28
GPN22:07:18104.6+1.34+1.30%103.26
GPS22:08:1633.12−0.75−2.21%33.87
GRMN22:08:0761.91−0.05−0.08%61.96
GS22:08:22258.48+1.38+0.54%257.1
GT22:07:4633.47−0.44−1.30%33.91
GWW22:08:07234.22−1.45−0.62%235.67
HAL22:07:2652.32−0.83−1.56%53.15
HAS22:06:3291.75−0.7−0.76%92.45
HBAN22:07:1815.75−0.1−0.63%15.85
HBI22:04:3422.23−0.19−0.85%22.42
HCA22:07:1989.29+0.49+0.55%88.8
HCN22:08:0759.68+0.52+0.88%59.16
HCP22:07:4223.89+0.25+1.06%23.64
HD22:08:16197.16+0.74+0.38%196.42
HES22:08:2653.85−0.69−1.27%54.54
HIG22:08:0755.36+0.07+0.13%55.29
HLT22:07:1883.68−0.25−0.30%83.93
HOG22:08:2451.91−2.5−4.59%54.41
HOLX22:07:3043.82+0.11+0.25%43.71
HON22:08:16158.22−0.85−0.53%159.07
HP22:08:2070.33+0.03+0.04%70.3
HPE22:01:5815.8+0.01+0.06%15.79
HPQ22:07:0922.94+0.02+0.09%22.92
HRB22:07:5426.84+0.48+1.82%26.36
HRL22:07:2834.75+0.2+0.58%34.55
HRS22:08:19147.25+0.04+0.03%147.21
HSIC22:07:4276.17+1.33+1.78%74.84
HST22:07:4220.44+0.08+0.39%20.36
HSY22:07:29108.71−0.56−0.51%109.27
HUM22:08:07269.49+1.47+0.55%268.02
HYDR18:33:410.7606−0.007−0.91%0.7676
IBM22:08:07163.53−0.15−0.09%163.68
IBN21:42:5610.55+0.57+5.71%9.98
ICE22:08:2474.77−0.01−0.01%74.78
IDXX22:07:09177.13+3.89+2.25%173.24
IFF21:51:12153.09−0.61−0.40%153.7
ILMN22:08:07242.48−2.24−0.92%244.72
INCY22:08:1691.94−2.14−2.27%94.08
INFO22:07:5247.98+0.12+0.25%47.86
Intel22:08:2243.11−0.13−0.30%43.24
INTU22:08:18162.95−1.56−0.95%164.51
IP22:07:5361.52−0.74−1.19%62.26
IPG22:08:1621.35−0.39−1.79%21.74
IR22:08:1690.87−0.23−0.25%91.1
IRAO18:37:073.441−0.0035−0.10%3.4445
IRM22:07:3036.69+0.47+1.30%36.22
ISRG22:07:09420.26+1.22+0.29%419.04
IT22:07:50130.54+0.41+0.32%130.13
ITW22:08:07170.57+0.05+0.03%170.52
IVZ22:08:1637.39−0.47−1.24%37.86
J&J22:08:16147.06+1.3+0.89%145.76
JBHT22:07:26120.51−0.55−0.45%121.06
JCI22:08:0740.16+0.36+0.90%39.8
JD22:08:1946.36−0.23−0.49%46.59
JEC22:06:2169.84+0.28+0.40%69.56
JNPR22:08:1628.65−0.24−0.83%28.89
JPM22:08:27111.73−0.79−0.70%112.52
JWN22:08:1650.37−1.45−2.80%51.82
K22:07:2666.11+1.42+2.20%64.69
KEP21:46:1217.11−0.05−0.29%17.16
KEY22:07:3021.42−0.08−0.37%21.5
KHC22:08:2278.9+1.56+2.02%77.34
KHTL01.09.2017 07:51:31100.500%100.5
KHTL_do_negN/AN/AN/AN/AN/A
KHTL_dvpN/AN/AN/AN/AN/A
KIM22:07:3316.75−0.01−0.06%16.76
KLAC22:06:52108.41+1.12+1.04%107.29
KMB22:05:29114.19+1.21+1.07%112.98
KMI22:07:1819.57+0.06+0.31%19.51
KMLC0107:42:1010000%100
KMX22:08:1671.63−0.7−0.97%72.33
KO22:07:1846.48+0.33+0.72%46.15
KORS22:04:4864.24−0.99−1.52%65.23
KR22:08:0728.33+0.19+0.68%28.14
KSU22:08:16110.89+0.49+0.44%110.4
KTF07:42:0910.0800%10.08
L22:05:3452.29−0.49−0.93%52.78
LB22:08:1649.28−0.77−1.54%50.05
LEG22:07:0948.86+0.06+0.12%48.8
LEN22:07:2969.12−0.14−0.20%69.26
LH22:07:41171.43−0.21−0.12%171.64
LKQ22:07:0943.32−0.15−0.35%43.47
LLL22:07:26209.23−0.23−0.11%209.46
LLY22:08:0785.39−1.59−1.83%86.98
LM22:02:3743.47−0.27−0.62%43.74
LMT22:08:07332.8−3.45−1.03%336.25
LNT22:07:4939.82+0.29+0.73%39.53
LOW22:08:24100.92−0.18−0.18%101.1
LPL22:02:1414.54+0.76+5.52%13.78
LRCX22:08:16190.71+2.21+1.17%188.5
LUK22:05:5527.69−0.24−0.86%27.93
LUV22:07:2365.88+0.52+0.80%65.36
LVLT02.11.2017 07:39:1755.1700%55.17
LYB22:08:28116.11−1.57−1.33%117.68
M22:08:1626.17−0.72−2.68%26.89
MA22:08:27162.44+0.11+0.07%162.33
MAA22:04:3792.9+1.58+1.73%91.32
MAC22:07:5762.2−0.77−1.22%62.97
MAGN18:39:5044.58−1.27−2.77%45.85
MAR22:07:38138.99−0.79−0.57%139.78
MAS22:07:3045.43−0.33−0.72%45.76
MAT22:07:3015.2900%15.29
MBT22:05:3810.76−0.19−1.74%10.95
Mc'DONALDS22:08:21173.41−0.16−0.09%173.57
MCHP22:07:4193.24−0.2−0.21%93.44
MCK22:07:34171.2+4.95+2.98%166.25
MCO22:08:21156.05−1.2−0.76%157.25
MDLZ22:07:2943.15+0.68+1.60%42.47
MDT22:08:2585.16−0.29−0.34%85.45
MetLife22:08:2252−1.33−2.49%53.33
MFGP22:04:0830.81−0.61−1.94%31.42
MGNT18:37:546 414−164−2.49%6 578
MHK22:08:00276.88+2.81+1.03%274.07
Micron22:08:2642.95+0.16+0.37%42.79
Microsoft22:08:1688.89−0.69−0.77%89.58
MJN19.06.2017 10:00:2489.9900%89.99
MKC22:07:27101.26+0.25+0.25%101.01
MLCO22:05:5727.83+0.83+3.07%27
MLM22:07:23228.2−2.56−1.11%230.76
MMC22:08:0781.72−0.02−0.02%81.74
MMM22:08:16244.99+0.52+0.21%244.47
MNK22:07:5923.28−0.23−0.98%23.51
MNST22:08:0764.68+0.91+1.43%63.77
MO22:07:4268.67−0.94−1.35%69.61
MOMO22:07:5425.35−1.07−4.05%26.42
MON22:08:07119.46−0.24−0.20%119.7
Morgan Stanley22:07:3454.71−0.41−0.74%55.12
MOS22:07:2625.83−1.39−5.11%27.22
MPC22:08:0771.07−0.35−0.49%71.42
MPEL07.04.2017 07:40:5718.9700%18.97
MRK22:08:2262.62+3.96+6.75%58.66
MRO22:07:5518.49−0.33−1.75%18.82
MSI22:07:5695.48−1.09−1.13%96.57
MTB22:08:07178.4−0.12−0.07%178.52
MTD22:02:20651.87+1.27+0.20%650.6
MTS062007:42:0911300%113
MTSS18:39:07290.3−4.45−1.51%294.75
MUR22:07:4234.34−0.27−0.78%34.61
MYL22:07:4446.81−0.09−0.19%46.9
NAVI22:07:1813.89+0.01+0.07%13.88
NBL22:08:2631.84−0.39−1.21%32.23
NDAQ22:06:5680.84−0.59−0.72%81.43
NEE22:08:07150.73+0.41+0.27%150.32
Netflix22:08:26220.16−1.44−0.65%221.6
NEWMONT MINING 22:08:2039.98+0.19+0.48%39.79
NFX22:08:2034.34−0.41−1.18%34.75
NKE22:08:1863.74−0.93−1.44%64.67
NLMK18:37:38150.42−2.11−1.38%152.53
NLSN22:08:1637.49+0.03+0.08%37.46
NOC22:07:09314.89−0.11−0.03%315
NOK22:04:184.96+0.08+1.64%4.88
NOV22:08:0738.69−0.45−1.15%39.14
NRG Energy22:07:2728.05−0.65−2.26%28.7
NSC22:08:26154.6+0.26+0.17%154.34
NTAP22:07:1862.51−0.26−0.41%62.77
NTRS22:08:16106.87−0.39−0.36%107.26
NUE22:08:0769.17+0.15+0.22%69.02
NVDA22:08:27220.37−2.5−1.12%222.87
NVTK18:39:19686.7−2.9−0.42%689.6
NVTK022107:42:0911000%110
NWL22:07:1831.64−0.62−1.92%32.26
NWS21:17:1617.5−0.05−0.28%17.55
NWSA22:08:0717.14−0.01−0.06%17.15
O22:00:3553.33+0.61+1.16%52.72
OI22:07:3222.82+0.38+1.69%22.44
OKE22:08:0759.52+0.85+1.45%58.67
OMC22:08:0774.61−1.31−1.73%75.92
OPTI07:42:0998000%980
ORCL22:07:2649.67+0.16+0.32%49.51
ORLY22:08:16257.46−1.12−0.43%258.58
OXY22:07:5275.6−0.93−1.22%76.53
P & G22:07:3790.16+0.49+0.55%89.67
PANW22:07:50151.72−1.8−1.17%153.52
PayPal22:08:2180.53−0.27−0.33%80.8
PBCT22:07:4919.49+0.01+0.05%19.48
PBI22:01:5912.92−0.25−1.90%13.17
PCAR22:08:1676.01−0.39−0.51%76.4
PCG22:07:3244.02+0.2+0.46%43.82
PCLN22:07:421 926.21+6.12+0.32%1 920.09
PDCO22:08:2438.42+0.91+2.43%37.51
PEG22:07:5649.62−0.48−0.96%50.1
PEP22:08:18117.94+0.74+0.63%117.2
PFG22:08:0772.97−1.24−1.67%74.21
Pfizer22:08:0736.59+0.05+0.14%36.54
PGR22:08:1956.08+0.14+0.25%55.94
PH22:07:47210.96+0.92+0.44%210.04
Philip Morris22:08:07104.57+0.07+0.07%104.5
PHM22:07:1834.12−0.36−1.04%34.48
PKI22:07:3278.52−0.37−0.47%78.89
PLD22:08:1662.62+0.77+1.24%61.85
PNC22:08:07153.28+1.44+0.95%151.84
PPG22:08:07117.26−0.91−0.77%118.17
PPL22:07:3031.27+0.16+0.51%31.11
PRU22:08:07122.5−1.62−1.31%124.12
PSA22:07:34195.53+1.98+1.02%193.55
PSX22:07:21103.98−0.99−0.94%104.97
PTR22:04:4875.26−1.58−2.06%76.84
PVH22:06:17141.77−1.86−1.29%143.63
PWR22:07:2939.09−0.35−0.89%39.44
PX22:08:07161.86−2.14−1.30%164
PXD22:07:23184.1−2.05−1.10%186.15
QRVO22:08:2769.93−1.32−1.85%71.25
QUALCOMM22:08:0768.42+2.83+4.31%65.59
R22:07:1888.47−1.35−1.50%89.82
RAI02.08.2017 10:00:0265.400%65.4
RCL22:08:07127.2−0.33−0.26%127.53
RDY22:06:4638.43+0.23+0.60%38.2
RE22:07:58223.64−0.56−0.25%224.2
REG22:07:4664.01−0.05−0.08%64.06
REGN22:07:27371.52+4.56+1.24%366.96
RF22:07:3018.26−0.02−0.11%18.28
RHI22:08:0755.91−0.45−0.80%56.36
RHT22:06:53125.12−0.83−0.66%125.95
RIG22:06:5611.58−0.65−5.31%12.23
RJF22:08:1695.7−1.09−1.13%96.79
RL22:08:16104.35−2.44−2.28%106.79
ROK22:05:45205.46−2.46−1.18%207.92
ROP22:07:55275.57+0.29+0.11%275.28
ROST22:08:2681.51−2.07−2.48%83.58
RRC22:06:4216.74−0.84−4.78%17.58
RSG22:07:3768.29−0.09−0.13%68.38
RSHB102307:42:1011300%113
RSTI18:20:170.8175−0.0083−1.01%0.8258
RTKM18:30:1865.82+1.24+1.92%64.58
RTN22:08:07197.08−0.38−0.19%197.46
SBER18:37:14239.24+0.75+0.31%238.49
SBERP18:28:54200.57−1.22−0.60%201.79
SCG22:08:0742.32−1.73−3.93%44.05
SCHW22:08:0755.54+0.15+0.27%55.39
SEE22:08:0748.48−0.38−0.78%48.86
SHW22:08:07426.2−6.64−1.53%432.84
SIG22:06:1756.37−0.57−1.00%56.94
SJM22:08:07124.15+0.72+0.58%123.43
SKM22:07:1827.61−0.19−0.68%27.8
SLB22:08:1977.13−0.94−1.20%78.07
SLG22:07:3295.58+0.11+0.12%95.47
SNA22:08:21182.1−1.49−0.81%183.59
SNGS18:20:0529.18+0.35+1.21%28.83
SNGSP18:25:0829.53+0.43+1.48%29.1
SNI22:06:5888.08+0.21+0.24%87.87
SNPS22:08:0790.13−0.24−0.27%90.37
SO22:07:3044.76−0.08−0.18%44.84
SOHU22:08:1644.43−0.08−0.18%44.51
SPB07:42:09234.200%234.2
SPG22:08:18166.2+0.69+0.42%165.51
SPGI22:08:07176.72−0.89−0.50%177.61
SPLS13.10.2017 07:37:2910.2500%10.25
SQ22:08:1639.51−1.7−4.13%41.21
SRCL22:07:1872.47+0.87+1.22%71.6
SRE22:06:56106.98+0.09+0.08%106.89
Starbucks22:08:1660.51+0.11+0.18%60.4
STT22:08:07106.58−0.66−0.62%107.24
STX22:08:2251.56+0.26+0.51%51.3
STZ22:06:17218.97+1.44+0.66%217.53
SWK22:08:16172.35−1.07−0.62%173.42
SWKS22:07:58100.47−0.82−0.81%101.29
SWN21:53:085.28−0.19−3.47%5.47
SYF22:07:4938.4−0.97−2.46%39.37
SYK22:07:32159.62+1.39+0.88%158.23
SYMC22:08:0728.1−0.72−2.50%28.82
SYY22:07:3461.97+0.59+0.96%61.38
TAP22:06:2784.7−0.18−0.21%84.88
TDC22:07:2638.01−0.31−0.81%38.32
TDG22:07:26294.88+2.38+0.81%292.5
TEL22:08:16100.28+0.11+0.11%100.17
TEST_AAPL07:42:0914500%145
TGNA22:05:1215.23+0.19+1.26%15.04
TGT22:07:3875.22−1.55−2.02%76.77
Tiffany22:05:17107.65−0.81−0.75%108.46
TJX22:08:1676.95−1.33−1.70%78.28
TMK22:08:0791.84−0.41−0.44%92.25
TMO22:07:09208.58−1.59−0.76%210.17
TPR22:08:1846.01+0.23+0.50%45.78
TRIP22:08:2236.07−0.47−1.29%36.54
TRNFP18:39:47181 800+900+0.50%180 900
TROW22:05:44115.23−0.12−0.10%115.35
TRV22:08:07135.49+0.76+0.56%134.73
TSCO22:08:2378.94−0.67−0.84%79.61
TSLA22:08:27339.32+4.02+1.20%335.3
TSN22:07:2679.11−0.79−0.99%79.9
TSO28.08.2017 07:38:3998.3400%98.34
TSS22:08:2282.36+0.36+0.44%82
TTM22:07:2333.03−1.29−3.76%34.32
TWTR22:07:5124.82−0.65−2.55%25.47
TWX22:06:4292.13+0.08+0.09%92.05
TXN22:08:20113.02+0.3+0.27%112.72
TXT22:07:0058.92−1.23−2.04%60.15
UA22:07:4912.82−1.32−9.34%14.14
UAA22:07:3314.1−1.01−6.68%15.11
UAL22:08:1677.63−0.77−0.98%78.4
UDR22:07:2636.23+0.53+1.48%35.7
UHS22:07:30116.47−0.18−0.15%116.65
ULTA22:07:38236.08−1.24−0.52%237.32
UNH22:08:16234.57+4.57+1.99%230
UNM22:08:2255.88−2.71−4.63%58.59
UNP22:08:16140.89−0.28−0.20%141.17
UPS22:08:26132.75−1.34−1.00%134.09
URBN22:08:2433.68−0.96−2.77%34.64
URI22:06:54179.15−1.74−0.96%180.89
URKA18:39:50125.25+1.4+1.13%123.85
USB22:08:0757.33+0.35+0.61%56.98
UTX22:07:52135.07−1.68−1.23%136.75
Valero Energy22:07:2196.59−0.16−0.17%96.75
VAR22:07:30108.2−0.29−0.27%108.49
VEON18:39:273.94+0.02+0.51%3.92
Verizon22:08:2251.76−0.1−0.19%51.86
VFC22:08:0777.09−0.71−0.91%77.8
VIAB22:08:2631.74−1.7−5.08%33.44
VIPS22:08:2715.9+1.4+9.66%14.5
Visa22:08:18121.08+0.83+0.69%120.25
VMC22:06:17133.86−0.11−0.08%133.97
VNO22:07:4771.98+0.06+0.08%71.92
VRSK22:07:1897.68+0.18+0.18%97.5
VRSN22:05:31113.13−0.48−0.42%113.61
VRTX22:08:22155.92−2.01−1.27%157.93
VTB102007:42:09108.500%108.5
VTBR18:37:300.0507−0.00025−0.49%0.05095
VTR22:08:1654.97+0.07+0.13%54.9
Wal-Mart22:08:21100.79−0.16−0.16%100.95
Walt Disney22:08:16111.18−1.31−1.16%112.49
WAT22:07:35208.7−1.05−0.50%209.75
WB22:07:18123+1.56+1.28%121.44
WBA22:07:2676.16+0.33+0.44%75.83
WBMD11.12.2017 07:48:4666.4800%66.48
WDC22:08:0783.99+0.87+1.05%83.12
WEC22:07:2763.21−0.42−0.66%63.63
WFC22:08:1662.72+0.3+0.48%62.42
WFM06.10.2017 08:02:0842.0500%42.05
WHR22:07:18168.74−4.01−2.32%172.75
WLTW22:07:30154.52−0.9−0.58%155.42
WM22:07:1888.47+0.2+0.23%88.27
WMB22:07:2632.8−0.41−1.23%33.21
WRK22:08:1668.98−0.21−0.30%69.19
WU22:06:2820.79−0.33−1.56%21.12
WY21:59:4735.03−0.23−0.65%35.26
WYN22:08:21117.61−0.32−0.27%117.93
WYNN22:06:50169.49+4.04+2.44%165.45
XEC22:07:33126.8−0.34−0.27%127.14
XEL22:07:2745.44+0.3+0.66%45.14
XL22:08:0735.14−0.35−0.99%35.49
XLNX22:08:1874.06−0.6−0.80%74.66
XRAY22:08:1665.67−0.12−0.18%65.79
XRX22:07:4232.48−0.29−0.88%32.77
XYL22:06:5470.84+0.38+0.54%70.46
Yahoo20.06.2017 07:51:2852.800%52.8
YUM22:08:0783.21−0.41−0.49%83.62
YY22:08:16130.27−5.03−3.72%135.3
ZBH22:08:07121.43−0.62−0.51%122.05
ZION22:07:0953.06−0.22−0.41%53.28
ZTS22:06:2375.82+0.43+0.57%75.39
ТикерВремяЦенаПред закр