Курс доллара 66.4337 Курс евро 75.3890

Мобильная версия

Поиск котировок:

Например: Газпром

mfd.ru → Котировки → Рынок акций SPB

Данные за

Рынок акций SPB

Все Лидеры роста и падения

Доступные тикеры:

Выбранные тикеры:

Доступные поля:

Выбранные поля:

Для выбора нескольких элементов из списка используйте клавиши Ctrl и/или Shift.

Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр
A	14.12.2018 23:59:58	69.37	−1.77	−2.49%	71.14
AABA	14.12.2018 23:59:59	62.01	−0.73	−1.16%	62.74
AAL	01:43:45	32.5	+0.09	+0.28%	32.41
AAP	14.12.2018 23:59:58	163.78	−2.55	−1.53%	166.33
ABBN	01.11.2018 08:47:48	200	0	0%	200
AbbVie	01:01:27	85.9	+0.28	+0.33%	85.62
ABT	14.12.2018 23:59:58	70.77	−1.42	−1.97%	72.19
ACH	14.12.2018 23:59:57	8.58	−0.27	−3.05%	8.85
ACN	00:04:03	155.54	−4.72	−2.95%	160.26
ADBE	01:53:14	230.26	+0.23	+0.10%	230.03
ADI	00:57:32	87.27	+0.03	+0.03%	87.24
ADM	14.12.2018 23:59:59	44.63	−0.28	−0.62%	44.91
ADP	00:10:57	134.52	−3.7	−2.68%	138.22
ADS	14.12.2018 23:59:59	173.12	−2.4	−1.37%	175.52
ADSK	00:00:00	131.5	−4.05	−2.99%	135.55
AEE	14.12.2018 23:59:59	69.8	−0.65	−0.92%	70.45
AES	00:00:34	15.96	+0.18	+1.14%	15.78
AET	14.12.2018 08:52:07	207.75	0	0%	207.75
AFL	14.12.2018 23:59:59	44.62	−1.13	−2.47%	45.75
AGN	00:32:28	151.19	+2.97	+2.00%	148.22
AIG	00:00:27	37.58	+0.28	+0.75%	37.3
AIV	14.12.2018 23:59:57	47.18	+0.23	+0.49%	46.95
AIZ	14.12.2018 23:59:59	90.28	+0.32	+0.36%	89.96
AJG	14.12.2018 23:59:56	74.19	−1.16	−1.54%	75.35
AKAM	00:00:02	65.1	−2.16	−3.21%	67.26
AKZM	14.12.2018 08:51:31	1 924	0	0%	1 924
ALB	14.12.2018 23:59:59	84.98	−2.97	−3.38%	87.95
Alcoa Inc	14.12.2018 23:59:56	28.61	−0.51	−1.75%	29.12
ALEB01	15.01.2018 07:47:59	99	0	0%	99
ALFA	14.12.2018 22:54:04	44.28	−0.62	−1.38%	44.9
ALFA0421	14.12.2018 08:54:24	161.5	0	0%	161.5
ALFAperp0222	14.12.2018 08:54:52	88	0	0%	88
ALGN	00:57:32	215.57	−0.09	−0.04%	215.66
Alibaba	02:17:47	148.85	−0.08	−0.05%	148.93
ALK	01:55:41	63.1	+0.8	+1.28%	62.3
ALL	14.12.2018 23:59:59	79.3	−1.31	−1.63%	80.61
ALLE	14.12.2018 23:59:58	86.35	−1.08	−1.24%	87.43
ALXN	00:00:02	109.43	−2.97	−2.64%	112.4
AMAT	02:22:14	32.64	0	0%	32.64
AMD	02:23:37	19.95	+0.08	+0.40%	19.87
AME	14.12.2018 23:59:58	70.4	−1.37	−1.91%	71.77
AMG	14.12.2018 23:59:56	95.52	−2.77	−2.82%	98.29
AMGN	01:53:46	192	+0.05	+0.03%	191.95
AMP	14.12.2018 23:59:56	110.16	−2.04	−1.82%	112.2
AMT	14.12.2018 23:59:59	166.59	−0.24	−0.14%	166.83
AMTC	11.05.2018 08:49:16	1	0	0%	1
AMZN	02:23:59	1 589.01	−70.66	−4.26%	1 659.67
AN	14.12.2018 23:59:58	33.37	−0.06	−0.18%	33.43
ANDV	03.10.2018 08:47:49	157.1	0	0%	157.1
ANSS	00:00:02	149.61	−5.11	−3.30%	154.72
ANTM	14.12.2018 23:59:59	275.54	−4.97	−1.77%	280.51
AON	14.12.2018 23:59:59	153.92	−2.17	−1.39%	156.09
APA	14.12.2018 23:59:58	30.24	−1.07	−3.42%	31.31
APC	00:47:09	50.94	−0.01	−0.02%	50.95
APD	14.12.2018 23:59:59	155.39	−1.92	−1.22%	157.31
APH	14.12.2018 23:59:58	83.25	−1.54	−1.82%	84.79
Apple	02:24:00	165.42	−5.4	−3.16%	170.82
APTV	00:21:22	65.96	−0.74	−1.11%	66.7
APY	14.12.2018 23:59:58	31.37	−0.23	−0.73%	31.6
ARE	14.12.2018 23:59:59	122.52	−0.49	−0.40%	123.01
ARNC	00:08:18	19.74	−0.2	−1.00%	19.94
AT&T	01:34:55	30.21	+0.3	+1.00%	29.91
ATVI	02:02:30	47.94	+0.19	+0.40%	47.75
AVB	14.12.2018 23:59:58	186.91	+0.31	+0.17%	186.6
AVGO	00:57:33	254.83	+0.11	+0.04%	254.72
AVP	00:00:14	1.78	−0.06	−3.26%	1.84
AVY	14.12.2018 23:59:58	91.18	+0.41	+0.45%	90.77
AXP	00:00:22	105.79	−0.86	−0.81%	106.65
AYI	14.12.2018 23:59:58	118.34	+1.61	+1.38%	116.73
AZO	00:04:11	871.24	−12.06	−1.37%	883.3
BAB	14.12.2018 23:59:01	29.3	+0.06	+0.21%	29.24
Bank of America	02:07:10	24.47	−0.01	−0.04%	24.48
BAST	14.12.2018 08:51:31	6 000	0	0%	6 000
BAX	14.12.2018 23:59:59	65.71	−1.25	−1.87%	66.96
BBBY	00:11:42	11.86	+0.3	+2.60%	11.56
BBT	00:00:30	45.69	−0.33	−0.72%	46.02
BBY	00:13:49	56.25	+0.3	+0.54%	55.95
BCR	09.02.2018 08:09:53	332.42	0	0%	332.42
BDX	14.12.2018 23:59:58	231.52	−5.32	−2.25%	236.84
BEFB	N/A	N/A	N/A	N/A	N/A
BEFB_dvp	N/A	N/A	N/A	N/A	N/A
BEN	00:08:03	31.37	−0.53	−1.66%	31.9
BEST_dvp	N/A	N/A	N/A	N/A	N/A
BF B	14.12.2018 23:59:58	47.08	−0.43	−0.91%	47.51
BHF	00:00:02	31.93	−1.12	−3.39%	33.05
BHGE	14.12.2018 23:59:56	21.45	−0.58	−2.63%	22.03
BHI	11.07.2017 07:36:54	56.31	0	0%	56.31
BIDU	02:24:26	177.2	−0.38	−0.21%	177.58
BIIB	00:57:32	314.55	−0.08	−0.03%	314.63
BK	00:00:27	48.71	+0.61	+1.27%	48.1
BKNG	00:00:01	1 807.14	−25.26	−1.38%	1 832.4
BLK	00:30:50	382	−0.46	−0.12%	382.46
BLL	14.12.2018 23:59:54	48.02	−0.52	−1.07%	48.54
BMY	00:00:30	52.18	−1.47	−2.74%	53.65
BOEING	00:44:51	317.96	−7.4	−2.27%	325.36
BRK B	01:34:11	200	−0.12	−0.06%	200.12
BSX	14.12.2018 23:59:59	35.8	−1.18	−3.19%	36.98
BTI	14.12.2018 23:59:59	33.08	−0.86	−2.53%	33.94
BUD	00:00:00	69.72	−1.52	−2.13%	71.24
BWA	14.12.2018 23:59:59	34.62	+0.16	+0.46%	34.46
BXP	00:00:00	125.73	−0.12	−0.10%	125.85
C	01:34:59	55.02	0	0%	55.02
CA	14.12.2018 08:52:11	44.44	0	0%	44.44
CAG	00:00:00	29.88	−0.49	−1.61%	30.37
CAH	00:00:04	50.01	−2.37	−4.52%	52.38
Caterpillar	14.12.2018 23:59:59	126.82	+0.91	+0.72%	125.91
CB	00:00:00	128.15	−1	−0.77%	129.15
CBG	22.03.2018 08:49:08	47.31	+0.31	+0.66%	47
CBOE	14.12.2018 08:53:52	107.35	0	0%	107.35
CBPO	14.12.2018 23:59:55	72.02	−5.06	−6.56%	77.08
CBRE	14.12.2018 23:59:59	41.06	−0.4	−0.96%	41.46
CBS	14.12.2018 23:59:57	48.04	+0.13	+0.27%	47.91
CCI	14.12.2018 23:59:59	114.55	−0.51	−0.44%	115.06
CCL	00:32:28	56.22	−0.36	−0.64%	56.58
CEA	14.12.2018 22:19:07	30.83	+0.28	+0.92%	30.55
CELG	02:06:57	68.05	−0.16	−0.23%	68.21
CERN	00:00:02	55.91	−0.84	−1.48%	56.75
CF	14.12.2018 23:59:56	42.08	+0.44	+1.06%	41.64
CFG	14.12.2018 23:59:59	30.26	−0.61	−1.98%	30.87
CHA	14.12.2018 23:59:38	50.31	−0.77	−1.51%	51.08
CHD	14.12.2018 23:59:58	68.73	−0.44	−0.64%	69.17
Chesapeake	01:56:25	2.36	+0.03	+1.29%	2.33
Chevron	00:56:33	113.83	0	0%	113.83
CHL	14.12.2018 23:59:59	47.57	−1.59	−3.23%	49.16
CHRW	00:00:00	84.65	−0.17	−0.20%	84.82
CHTR	00:00:02	309.42	−1.98	−0.64%	311.4
CI	00:03:57	205.5	−6.42	−3.03%	211.92
CINF	00:00:02	79.36	−0.35	−0.44%	79.71
Cisco	01:55:40	45.64	−0.18	−0.39%	45.82
CL	00:00:45	65.22	−0.26	−0.40%	65.48
CLF	14.12.2018 23:59:56	8.01	−0.21	−2.55%	8.22
CLX	14.12.2018 23:59:58	164.53	−0.55	−0.33%	165.08
CMA	14.12.2018 23:59:58	68.97	−0.67	−0.96%	69.64
CMCSA	00:52:34	36.4	+0.07	+0.19%	36.33
CME	00:00:00	187.64	−0.29	−0.15%	187.93
CMG	01:55:20	458.51	+1.11	+0.24%	457.4
CMI	00:00:00	133.86	−0.61	−0.45%	134.47
CMS	14.12.2018 23:59:59	52.91	−0.58	−1.08%	53.49
CNC	14.12.2018 23:59:59	127.52	−5.33	−4.01%	132.85
CNP	00:00:22	29.33	−0.03	−0.10%	29.36
COF	14.12.2018 23:59:58	78.76	−1.62	−2.02%	80.38
COG	14.12.2018 23:59:59	23.31	−0.8	−3.32%	24.11
COH	02.11.2017 07:39:16	40.95	0	0%	40.95
COL	14.12.2018 08:51:36	142.4	0	0%	142.4
COO	14.12.2018 23:59:58	249.96	−6.99	−2.72%	256.95
COP	00:03:43	64.56	−1.58	−2.39%	66.14
COST	02:24:15	206.9	−19.5	−8.61%	226.4
COTY	14.12.2018 23:59:56	7.32	−0.27	−3.56%	7.59
CPB	14.12.2018 23:59:58	39.16	−0.24	−0.61%	39.4
CQQQ	14.12.2018 23:59:35	42.56	−0.7	−1.62%	43.26
CRM	01:21:20	136.51	−0.56	−0.41%	137.07
CSRA	09.04.2018 08:50:08	41.24	0	0%	41.24
CTAS	00:57:35	169.57	−0.16	−0.09%	169.73
CTL	00:07:45	17	+0.12	+0.71%	16.88
CTSH	00:37:52	67.77	+0.01	+0.01%	67.76
CTXS	00:02:37	109.09	−1.12	−1.02%	110.21
CVS	02:18:35	71.65	−0.24	−0.33%	71.89
CWB	14.12.2018 23:59:59	50.09	−0.39	−0.77%	50.48
CXO	14.12.2018 23:59:58	115.04	−5.6	−4.64%	120.64
DBO	00:43:56	9.64	+0.03	+0.31%	9.61
DE	00:00:00	149	+0.67	+0.45%	148.33
Delta Air Lines	00:00:37	53.53	0	0%	53.53
DFS	14.12.2018 23:59:59	61.83	−1.44	−2.28%	63.27
DG	14.12.2018 23:59:58	105	−1.14	−1.07%	106.14
DGS	14.12.2018 23:59:50	42.62	−0.46	−1.07%	43.08
DGX	00:08:01	85.55	−2.79	−3.16%	88.34
DHI	14.12.2018 23:59:54	35.49	−0.61	−1.69%	36.1
DHR	00:00:37	100.48	−2.04	−1.99%	102.52
DISCA	00:00:01	27.97	−0.01	−0.04%	27.98
DISCK	00:00:02	26.02	+0.04	+0.15%	25.98
DLPH	14.12.2018 23:59:58	14.56	−0.1	−0.68%	14.66
DLR	14.12.2018 23:59:59	114.3	−1.07	−0.93%	115.37
DLTR	00:57:32	85.86	−0.03	−0.03%	85.89
DME0223	14.12.2018 08:54:53	90	0	0%	90
DNB	14.12.2018 23:59:59	143.8	−0.17	−0.12%	143.97
DOV	14.12.2018 23:59:58	76.32	−1.79	−2.29%	78.11
Dow Chemical	06.10.2017 08:02:07	64.9	0	0%	64.9
DPS	17.07.2018 08:48:34	122.97	0	0%	122.97
DRI	14.12.2018 23:59:58	103.21	−1.03	−0.99%	104.24
DTE	14.12.2018 08:52:25	111.85	0	0%	111.85
DUST	00:17:53	28.03	+1.24	+4.63%	26.79
DVA	14.12.2018 23:59:59	58.03	−1.37	−2.31%	59.4
DVN	01:03:43	25.75	−0.09	−0.35%	25.84
DWDP	01:11:49	52.78	−0.01	−0.02%	52.79
DXC	14.12.2018 23:59:58	56.77	−1.32	−2.27%	58.09
E*TRADE	01:56:00	43.65	+0.11	+0.25%	43.54
E. I. DU PONT	06.10.2017 08:02:07	83.19	0	0%	83.19
EA	00:00:02	80.16	−0.68	−0.84%	80.84
eBay	00:57:32	28.91	0	0%	28.91
ECL	00:00:00	154.47	−0.61	−0.39%	155.08
ED	14.12.2018 23:59:59	83.84	−0.08	−0.10%	83.92
EEM	01:21:43	39.81	−0.03	−0.08%	39.84
EFA	00:24:02	60.49	−0.77	−1.26%	61.26
EFX	14.12.2018 23:59:59	97.19	+0.04	+0.04%	97.15
EIX	14.12.2018 23:59:57	59.66	+0.07	+0.12%	59.59
EL	00:00:41	135.42	−4.69	−3.35%	140.11
EMN	14.12.2018 23:59:59	71.52	−0.42	−0.58%	71.94
EMR	00:00:37	60.5	−0.23	−0.38%	60.73
ENDP	01:11:58	10.39	+0.2	+1.96%	10.19
EOG	14.12.2018 23:59:59	100.08	−2.73	−2.66%	102.81
EQIX	00:00:02	386.9	−2.42	−0.62%	389.32
EQT	14.12.2018 23:59:58	19.4	−0.78	−3.87%	20.18
ES	14.12.2018 23:59:56	69.8	−0.43	−0.61%	70.23
ESRX	14.12.2018 08:52:26	88.25	0	0%	88.25
ESS	00:00:00	262.18	+0.47	+0.18%	261.71
ET	00:00:39	14.09	−0.5	−3.43%	14.59
ETN	00:08:35	70.48	−0.32	−0.45%	70.8
ETP	14.12.2018 08:54:11	21.8	0	0%	21.8
ETR	14.12.2018 08:52:27	84.33	0	0%	84.33
ETRN	14.12.2018 23:59:59	21.31	+0.11	+0.52%	21.2
EUFN	00:09:58	17.42	−0.2	−1.14%	17.62
EUO	14.12.2018 23:59:51	24.86	+0.28	+1.14%	24.58
EVHC	13.11.2018 08:48:05	46	0	0%	46
EVRZ0323	14.12.2018 08:54:52	98.25	0	0%	98.25
EW	14.12.2018 23:59:58	160.1	−3.83	−2.34%	163.93
EWZ	00:01:17	38.3	−0.5	−1.29%	38.8
Exelon	01:32:09	47.25	+0.16	+0.34%	47.09
EXPD	00:00:02	70.48	−0.33	−0.47%	70.81
EXPE	00:57:33	118.36	−0.02	−0.02%	118.38
EXR	14.12.2018 23:59:59	97.31	−0.1	−0.10%	97.41
Exxon Mobil	01:56:24	75.5	−0.11	−0.15%	75.61
Facebook	02:24:23	144.05	−0.94	−0.65%	144.99
FAST	00:00:01	53.87	−0.85	−1.55%	54.72
FAZ	00:59:50	12.8	−0.1	−0.78%	12.9
FBHS	14.12.2018 23:59:58	40.42	−0.58	−1.41%	41
FCX	00:33:18	10.57	+0.01	+0.09%	10.56
FDX	02:09:15	184.49	+0.34	+0.18%	184.15
FE	14.12.2018 08:52:27	37.37	0	0%	37.37
FEES	13.12.2018 08:51:11	0.1709	0	0%	0.1709
Ferrari	14.12.2018 23:59:59	101.49	−2.6	−2.50%	104.09
FFIV	00:00:02	165.44	−3.6	−2.13%	169.04
First Solar	00:05:53	43.7	−1.68	−3.70%	45.38
FIS	14.12.2018 23:59:58	104.59	−1.27	−1.20%	105.86
FISV	00:00:00	76.28	−1.49	−1.92%	77.77
FITB	00:02:28	23.84	−0.44	−1.81%	24.28
FL	14.12.2018 23:59:59	49.26	−0.69	−1.38%	49.95
FLIR	14.12.2018 23:59:57	43.12	−0.78	−1.78%	43.9
FLOT	14.12.2018 23:59:52	50.45	+0.02	+0.04%	50.43
FLR	14.12.2018 23:59:59	32.89	−0.64	−1.91%	33.53
FLS	14.12.2018 23:59:58	41.76	−1.72	−3.96%	43.48
FMC	14.12.2018 23:59:58	77.24	−1.01	−1.29%	78.25
Ford	02:15:30	8.53	0	0%	8.53
FOX	00:05:14	48.78	−0.11	−0.22%	48.89
FOXA	00:05:14	48.9	−0.23	−0.47%	49.13
FTI	14.12.2018 23:59:59	20.14	−1.2	−5.62%	21.34
FTR	14.12.2018 23:59:59	2.64	−0.07	−2.58%	2.71
FTV	14.12.2018 23:59:59	68.87	−1.08	−1.54%	69.95
FXI	00:43:17	41.06	−0.06	−0.15%	41.12
FXU	14.12.2018 23:59:56	28.7	−0.11	−0.38%	28.81
GAZP0322	14.12.2018 08:54:53	104.7	0	0%	104.7
GAZP0419	14.12.2018 08:54:23	103.08	0	0%	103.08
GAZP0837	14.12.2018 08:54:09	100	0	0%	100
GAZP1124	14.12.2018 08:54:51	88.06	0	0%	88.06
GD	02:18:38	168.96	−0.04	−0.02%	169
GDWS	14.12.2018 08:51:53	83	0	0%	83
GDX	00:17:22	20.15	−0.33	−1.61%	20.48
General Electric	02:20:13	7.12	+0.01	+0.14%	7.11
GGP	01.10.2018 08:48:19	21.4	0	0%	21.4
GILEAD	01:05:33	65.6	+0.05	+0.08%	65.55
GIS	00:51:02	37.4	+0.01	+0.03%	37.39
GLD	00:45:58	117.1	−0.44	−0.37%	117.54
GLW	00:00:30	31.45	−0.52	−1.63%	31.97
GM	02:14:00	35.1	−0.01	−0.03%	35.11
GMKN	14.12.2018 08:51:16	10 823	0	0%	10 823
GOOGL	02:04:40	1 051	−0.13	−0.01%	1 051.13
Google (C)	02:23:21	1 041.1	−0.73	−0.07%	1 041.83
GPB1119	14.12.2018 08:54:23	102	0	0%	102
GPC	14.12.2018 23:59:59	98.92	−1.17	−1.17%	100.09
GPN	14.12.2018 23:59:58	101.58	−2.21	−2.13%	103.79
GPS	14.12.2018 23:59:59	26.61	−0.03	−0.11%	26.64
GRMN	00:00:02	65.14	−0.96	−1.45%	66.1
GS	02:10:45	172.61	−3.29	−1.87%	175.9
GSH	14.12.2018 22:09:38	18.94	−0.08	−0.42%	19.02
GT	14.12.2018 23:59:58	20.78	−0.56	−2.62%	21.34
GTX	14.12.2018 23:59:43	12.06	+0.01	+0.08%	12.05
GWW	14.12.2018 23:59:58	284.48	−1.14	−0.40%	285.62
HAL	01:02:58	28.92	−0.11	−0.38%	29.03
HAS	01:10:48	84.07	−0.01	−0.01%	84.08
HBAN	00:00:27	12.18	−0.22	−1.77%	12.4
HBI	00:08:02	13.57	−0.23	−1.67%	13.8
HCA	00:22:56	127	−9.22	−6.77%	136.22
HCN	28.02.2018 07:55:27	52.24	0	0%	52.24
HCP	00:00:00	28.94	−0.06	−0.21%	29
HD	00:12:41	172.29	−1.62	−0.93%	173.91
HES	14.12.2018 23:59:58	50.89	−1.32	−2.53%	52.21
HIG	14.12.2018 23:59:58	41.27	−0.04	−0.10%	41.31
HLT	14.12.2018 23:59:57	71.87	−0.36	−0.50%	72.23
HNP	14.12.2018 21:18:20	24.81	+0.07	+0.28%	24.74
HOG	14.12.2018 23:59:57	34.72	−0.22	−0.63%	34.94
HOLX	00:57:32	41.94	0	0%	41.94
HON	00:00:00	136.46	−2.34	−1.69%	138.8
HP	14.12.2018 23:59:59	58.48	−2.32	−3.82%	60.8
HPE	00:26:07	14.22	−0.28	−1.93%	14.5
HPQ	00:08:22	22.01	−0.28	−1.26%	22.29
HRB	00:08:19	26.98	−0.06	−0.22%	27.04
HRL	14.12.2018 23:59:59	44.58	−0.74	−1.63%	45.32
HRS	14.12.2018 23:59:58	148.49	+0.07	+0.05%	148.42
HSIC	00:00:02	80.52	−3.28	−3.91%	83.8
HST	14.12.2018 23:59:58	17.77	0	0%	17.77
HSY	14.12.2018 23:59:59	107.87	−2.13	−1.94%	110
HTHT	00:00:02	29.9	−0.78	−2.54%	30.68
HUM	14.12.2018 23:59:59	300.33	−12.17	−3.89%	312.5
HYDR	14.12.2018 08:51:16	0.6724	0	0%	0.6724
HYG	00:00:04	83.18	−0.35	−0.42%	83.53
IAU	14.12.2018 23:59:58	11.87	−0.05	−0.42%	11.92
IBM	00:45:39	119.85	−0.06	−0.05%	119.91
IBN	00:19:36	9.78	0	0%	9.78
ICE	00:08:41	77.07	−0.53	−0.68%	77.6
IDXX	00:57:35	190.08	−0.24	−0.13%	190.32
IEO	14.12.2018 23:59:56	55.77	−1.81	−3.14%	57.58
IFF	14.12.2018 23:59:59	135.51	−0.02	−0.01%	135.53
IGF	00:00:02	41.3	−0.26	−0.63%	41.56
IGV	14.12.2018 23:59:46	177.35	−4.67	−2.57%	182.02
IHF	14.12.2018 23:59:56	182.92	−6.65	−3.51%	189.57
IHI	14.12.2018 23:59:57	204.1	−4.95	−2.37%	209.05
ILMN	00:00:02	326.46	−8.13	−2.43%	334.59
INCY	00:57:35	66.18	−0.12	−0.18%	66.3
INFO	00:00:00	48.83	−0.72	−1.45%	49.55
Intel	01:33:49	48	+0.14	+0.29%	47.86
INTU	01:03:39	200.93	+0.05	+0.02%	200.88
IP	02:12:04	43	−0.44	−1.01%	43.44
IPG	14.12.2018 23:59:58	22.21	−1.02	−4.39%	23.23
IR	14.12.2018 23:59:56	95.97	−1.3	−1.34%	97.27
IRAO	15.11.2018 08:45:11	4.157	0	0%	4.157
IRM	14.12.2018 23:59:55	35.03	+0.08	+0.23%	34.95
ISRG	01:34:25	490.81	−1.1	−0.22%	491.91
IT	00:00:02	138.94	−5.35	−3.71%	144.29
ITA	14.12.2018 23:59:58	183.12	−1.59	−0.86%	184.71
ITB	00:00:01	30.38	−0.33	−1.07%	30.71
ITGS01	14.12.2018 08:54:12	99	0	0%	99
ITW	14.12.2018 23:59:59	131.04	−2.23	−1.67%	133.27
IVV	01:14:07	262.2	−5.13	−1.92%	267.33
IVW	14.12.2018 23:59:59	156.74	−3.52	−2.20%	160.26
IVZ	14.12.2018 23:59:57	16.96	−0.27	−1.57%	17.23
IWM	02:04:14	140.5	−2.28	−1.60%	142.78
IWY	14.12.2018 23:59:57	74.43	−1.79	−2.35%	76.22
IXJ	14.12.2018 23:59:53	58.87	−1.65	−2.73%	60.52
IYH	14.12.2018 23:59:53	187.77	−6.26	−3.23%	194.03
IYR	00:00:30	80.31	−0.2	−0.25%	80.51
J&J	02:22:08	132.99	−14.83	−10.03%	147.82
JBHT	00:51:49	92.68	0	0%	92.68
JCI	00:00:27	31.99	−0.15	−0.47%	32.14
JD	02:10:30	22.23	+0.06	+0.27%	22.17
JEC	14.12.2018 23:59:58	58.73	−1.16	−1.94%	59.89
JEF	14.12.2018 23:59:59	17.64	−0.78	−4.23%	18.42
JKE	14.12.2018 23:59:53	164.32	−3.63	−2.16%	167.95
JNPR	14.12.2018 23:59:56	27.76	−0.34	−1.21%	28.1
JNUG	01:54:40	7.32	+0.08	+1.10%	7.24
JOBS	00:00:02	68.37	+0.08	+0.12%	68.29
JPM	02:24:54	100.4	+0.07	+0.07%	100.33
JWN	14.12.2018 23:59:59	48.62	−0.36	−0.73%	48.98
K	00:00:00	60.38	−0.65	−1.07%	61.03
KDP	14.12.2018 23:59:59	25.92	−0.23	−0.88%	26.15
KEP	14.12.2018 23:59:54	14.32	+0.12	+0.85%	14.2
KEY	00:00:27	15.15	−0.33	−2.13%	15.48
KHC	00:59:16	47.47	+0.01	+0.02%	47.46
KHTL	01.09.2017 07:51:31	100.5	0	0%	100.5
KHTL_do_neg	N/A	N/A	N/A	N/A	N/A
KHTL_dvp	N/A	N/A	N/A	N/A	N/A
KIM	14.12.2018 23:59:59	16.45	+0.11	+0.67%	16.34
KLAC	00:00:02	89.51	−3.14	−3.39%	92.65
KMB	14.12.2018 23:59:59	117.46	−0.9	−0.76%	118.36
KMI	00:45:41	16.17	−0.01	−0.06%	16.18
KMLC01	05.09.2018 08:47:16	98	0	0%	98
KMLC02	14.12.2018 08:54:48	102.38	0	0%	102.38
KMX	14.12.2018 23:59:58	61.21	−1.15	−1.84%	62.36
KO	00:01:24	49.34	−0.12	−0.24%	49.46
KORS	00:00:24	37.9	+0.4	+1.07%	37.5
KR	01:43:58	29.56	+0.01	+0.03%	29.55
KSU	14.12.2018 23:59:59	96.69	−0.46	−0.47%	97.15
KTF	14.12.2018 08:51:30	10.06	0	0%	10.06
L	14.12.2018 23:59:57	45.08	−0.42	−0.92%	45.5
LB	14.12.2018 23:59:58	30.83	−0.39	−1.25%	31.22
LEG	14.12.2018 23:59:59	36.16	−0.49	−1.34%	36.65
LEN	14.12.2018 23:59:59	40.21	−0.69	−1.69%	40.9
LFC	00:24:10	10.59	−0.01	−0.09%	10.6
LH	00:00:24	137.37	−2.36	−1.69%	139.73
LIN	14.12.2018 23:59:59	157.13	−1.06	−0.67%	158.19
LKQ	00:00:02	24.6	−0.63	−2.50%	25.23
LLL	14.12.2018 23:59:58	191.27	−0.61	−0.32%	191.88
LLY	00:01:15	111.85	−3.02	−2.63%	114.87
LM	00:00:00	25.6	−0.47	−1.80%	26.07
LMT	00:29:38	288	−4.21	−1.44%	292.21
LNT	14.12.2018 23:59:59	45.31	−0.8	−1.73%	46.11
LOW	00:07:16	93.32	−0.99	−1.05%	94.31
LPL	01:00:36	7.89	+0.01	+0.13%	7.88
LQD	00:00:00	112.72	−0.12	−0.11%	112.84
LRCX	00:00:00	135.37	−3.38	−2.44%	138.75
LUK	29.05.2018 08:50:06	23.47	0	0%	23.47
LUV	00:05:48	50	−0.34	−0.68%	50.34
LVLT	02.11.2017 07:39:17	55.17	0	0%	55.17
LYB	14.12.2018 23:59:58	82.35	−1.33	−1.59%	83.68
M	01:45:59	30.6	−0.01	−0.03%	30.61
MA	01:51:29	195.68	+0.31	+0.16%	195.37
MAA	14.12.2018 23:59:59	101.4	−0.04	−0.04%	101.44
MAC	00:00:00	47.77	−1.01	−2.07%	48.78
MAGN	06.12.2018 08:45:12	46.33	0	0%	46.33
MAR	00:57:32	107.66	−0.02	−0.02%	107.68
MAS	14.12.2018 23:59:59	29.55	+0.02	+0.07%	29.53
MAT	00:00:01	11.79	−0.29	−2.40%	12.08
MBT	14.12.2018 23:59:55	7.1	−0.16	−2.20%	7.26
Mc'DONALDS	00:08:38	183.28	−3.17	−1.70%	186.45
MCHP	01:00:49	71	−0.63	−0.88%	71.63
MCK	01:22:49	117	+0.31	+0.27%	116.69
MCO	14.12.2018 23:59:58	145.52	−3.4	−2.28%	148.92
MDLZ	00:57:32	43.55	+0.01	+0.02%	43.54
MDT	00:01:53	93.93	−1.59	−1.66%	95.52
MetLife	00:00:27	38.92	−0.58	−1.47%	39.5
MFGP	14.12.2018 23:59:58	18.09	−0.63	−3.37%	18.72
MGNT	07.12.2018 03:51:20	4 252	0	0%	4 252
MHK	14.12.2018 23:59:58	116.98	−1.21	−1.02%	118.19
Micron	02:11:01	34.25	+0.05	+0.15%	34.2
Microsoft	02:21:36	105.93	−0.07	−0.07%	106
MJN	19.06.2017 10:00:24	89.99	0	0%	89.99
MKC	00:00:00	151.63	−4.15	−2.66%	155.78
MLCO	14.12.2018 23:59:57	17.58	−0.41	−2.28%	17.99
MLM	14.12.2018 23:59:59	174.78	−0.78	−0.44%	175.56
MMC	14.12.2018 23:59:58	83.01	−1	−1.19%	84.01
MMM	01:06:17	195.65	−0.5	−0.25%	196.15
MNK	14.12.2018 23:59:58	19.23	−1.61	−7.73%	20.84
MNST	00:57:32	52.69	−0.01	−0.02%	52.7
MO	02:19:32	52.73	−0.03	−0.06%	52.76
MOMO	00:56:43	25.23	−0.23	−0.90%	25.46
MON	09.06.2018 08:49:31	127.97	0	0%	127.97
Morgan Stanley	02:19:08	39.62	−0.03	−0.08%	39.65
MOS	14.12.2018 23:59:59	30.93	+0.03	+0.10%	30.9
MPC	00:52:12	60	+0.14	+0.23%	59.86
MPEL	07.04.2017 07:40:57	18.97	0	0%	18.97
MRK	01:56:37	76.17	−0.34	−0.44%	76.51
MRO	00:27:16	14.97	−0.65	−4.16%	15.62
MSI	14.12.2018 23:59:57	126.65	−2.41	−1.87%	129.06
MTB	14.12.2018 23:59:59	147.84	−1.84	−1.23%	149.68
MTD	14.12.2018 23:59:59	587.17	−12.23	−2.04%	599.4
MTS0620	14.12.2018 08:52:44	106.25	0	0%	106.25
MTSS	07.12.2018 03:51:20	263.7	0	0%	263.7
MUR	14.12.2018 23:59:58	27.54	−1.04	−3.64%	28.58
MYL	00:57:32	29.07	+0.03	+0.10%	29.04
NAVI	00:25:08	9.7	−0.14	−1.42%	9.84
NBL	14.12.2018 23:59:57	21.8	−0.9	−3.96%	22.7
NDAQ	00:00:00	86.54	−0.45	−0.52%	86.99
NEE	00:00:00	181.25	−0.97	−0.53%	182.22
Netflix	02:22:02	266.5	−9.52	−3.45%	276.02
NEWMONT MINING	00:00:00	33.3	−0.73	−2.15%	34.03
NFX	14.12.2018 23:59:54	14.7	−1.03	−6.55%	15.73
NKE	02:24:13	72.1	−0.45	−0.62%	72.55
NLMK	07.12.2018 03:51:20	163.54	0	0%	163.54
NLSN	14.12.2018 23:59:59	25.72	−0.22	−0.85%	25.94
NOC	14.12.2018 23:59:59	262.89	−5.09	−1.90%	267.98
NOK	01:56:43	5.98	+0.04	+0.67%	5.94
NOV	14.12.2018 23:59:58	26.67	−0.83	−3.02%	27.5
NRG Energy	14.12.2018 23:59:56	42.32	−0.36	−0.84%	42.68
NSC	14.12.2018 23:59:59	150.84	−6.68	−4.24%	157.52
NTAP	00:00:02	61.43	−1.3	−2.07%	62.73
NTRS	00:00:00	86.37	−0.53	−0.61%	86.9
NUE	14.12.2018 23:59:58	56.4	+0.7	+1.26%	55.7
NUGT	00:14:32	15.5	−0.76	−4.67%	16.26
NVDA	02:19:09	146.51	−2.35	−1.58%	148.86
NVTK	07.12.2018 03:51:20	917.1	0	0%	917.1
NVTK0221	14.12.2018 08:52:44	104.75	0	0%	104.75
NWL	01:56:37	22.1	+0.03	+0.14%	22.07
NWS	00:00:02	12.46	−0.34	−2.66%	12.8
NWSA	00:17:11	12.2	−0.39	−3.10%	12.59
O	14.12.2018 23:59:58	66.35	+0.05	+0.08%	66.3
OI	14.12.2018 23:59:59	16.97	0	0%	16.97
OKE	14.12.2018 23:59:59	60.2	−1.26	−2.05%	61.46
OMC	00:00:00	75.8	−1.25	−1.62%	77.05
OPTI	11.05.2018 08:49:16	1 015	0	0%	1 015
ORCL	02:23:47	46.55	−0.06	−0.13%	46.61
ORLY	00:00:00	348.17	−6.43	−1.81%	354.6
OXY	00:00:30	65.17	−1.52	−2.28%	66.69
P & G	00:34:46	96.64	+0.14	+0.15%	96.5
PANW	01:55:17	183.97	−0.08	−0.04%	184.05
PayPal	00:57:51	85.8	−1.74	−1.99%	87.54
PBCT	00:13:32	15.26	−0.2	−1.29%	15.46
PBI	00:15:19	6.54	−0.31	−4.53%	6.85
PCAR	00:00:02	56.57	−0.78	−1.36%	57.35
PCG	02:03:04	25.9	−0.12	−0.46%	26.02
PCLN	01.03.2018 08:09:47	1 908	0	0%	1 908
PCY	14.12.2018 23:59:54	26.33	−0.03	−0.11%	26.36
PDCO	00:00:02	21.6	−1.13	−4.97%	22.73
PEG	00:00:00	55.69	−0.11	−0.20%	55.8
PEP	00:44:15	113.95	−4.41	−3.73%	118.36
PFG	00:33:17	43.62	+0.02	+0.05%	43.6
Pfizer	00:23:50	43.78	−0.78	−1.75%	44.56
PGR	00:00:42	62.05	−1.11	−1.76%	63.16
PH	14.12.2018 23:59:59	151.06	−3.34	−2.16%	154.4
Philip Morris	00:00:30	82.61	−1.72	−2.04%	84.33
PHM	14.12.2018 23:59:59	25.62	−0.18	−0.70%	25.8
PKI	14.12.2018 23:59:56	83.71	−2.35	−2.73%	86.06
PLD	00:00:37	64.84	−0.29	−0.45%	65.13
PLZL0322	14.12.2018 08:54:54	87	0	0%	87
PNC	01:28:43	118.5	+0.01	+0.01%	118.49
PPG	14.12.2018 23:59:59	100.15	−0.72	−0.71%	100.87
PPL	14.12.2018 23:59:57	30.58	−0.25	−0.81%	30.83
PRSP	14.12.2018 23:59:59	20.2	−0.26	−1.27%	20.46
PRU	14.12.2018 23:59:56	82.4	−0.34	−0.41%	82.74
PSA	02:12:57	203	−0.5	−0.25%	203.5
PSCH	00:00:02	115.87	−3.54	−2.96%	119.41
PSX	14.12.2018 23:59:58	86.82	−1.99	−2.24%	88.81
PTR	14.12.2018 23:59:59	68.34	−1.49	−2.13%	69.83
PVH	14.12.2018 23:59:58	93.2	−1.4	−1.48%	94.6
PWR	14.12.2018 23:59:59	30.27	−0.35	−1.14%	30.62
PX	14.12.2018 08:53:05	164.25	0	0%	164.25
PXD	14.12.2018 23:59:57	137.17	−1.44	−1.04%	138.61
QAT	00:00:02	19.26	−0.17	−0.87%	19.43
QQQ	02:16:17	160.92	−4.19	−2.54%	165.11
QRVO	00:00:02	60.52	−0.24	−0.39%	60.76
QUALCOMM	00:57:32	57.62	+0.01	+0.02%	57.61
R	14.12.2018 23:59:59	49.08	−0.54	−1.09%	49.62
RAI	02.08.2017 10:00:02	65.4	0	0%	65.4
RCL	14.12.2018 23:59:59	107.1	+2.02	+1.92%	105.08
RDY	14.12.2018 23:59:55	36.59	−0.04	−0.11%	36.63
RE	14.12.2018 23:59:59	215.36	−2.33	−1.07%	217.69
REG	14.12.2018 23:59:59	61.5	−0.77	−1.24%	62.27
REGN	00:57:32	381.17	−0.1	−0.03%	381.27
REZ	14.12.2018 23:56:55	66.18	+0.18	+0.27%	66
REZI	14.12.2018 23:59:57	22.52	+0.36	+1.62%	22.16
RF	00:00:27	13.48	−0.3	−2.18%	13.78
RHI	14.12.2018 23:59:59	57.75	−0.67	−1.15%	58.42
RHT	14.12.2018 23:59:59	176.5	−0.34	−0.19%	176.84
RIG	14.12.2018 23:59:55	7.56	−0.51	−6.32%	8.07
RJF	14.12.2018 23:59:59	74.35	−1.23	−1.63%	75.58
RL	00:11:00	101.45	−2.02	−1.95%	103.47
ROK	14.12.2018 23:59:59	156.74	−0.43	−0.27%	157.17
ROP	00:00:00	273.78	−7.43	−2.64%	281.21
ROST	00:00:01	79.21	−1.62	−2.00%	80.83
RRC	14.12.2018 23:59:58	11.74	−1.08	−8.42%	12.82
RSG	14.12.2018 23:59:55	74.43	−0.42	−0.56%	74.85
RSHB1023	14.12.2018 08:54:09	112.15	0	0%	112.15
RSTI	07.12.2018 03:51:20	0.7822	0	0%	0.7822
RSX	00:00:02	20.22	−0.29	−1.41%	20.51
RTKM	07.12.2018 03:51:20	68.87	0	0%	68.87
RTN	14.12.2018 23:59:56	169.88	−2.56	−1.48%	172.44
RUS0628	14.12.2018 08:54:13	158	0	0%	158
RUSL	00:00:01	32.38	−1.65	−4.85%	34.03
RUSS	00:00:01	19.16	+0.89	+4.87%	18.27
SBER	12.12.2018 08:51:13	208.62	0	0%	208.62
SBERP	14.12.2018 08:51:16	179.86	0	0%	179.86
SCG	01:16:11	50.45	−0.59	−1.16%	51.04
SCHW	00:00:37	41.24	−0.19	−0.46%	41.43
SEE	14.12.2018 23:59:58	33.93	+1.53	+4.72%	32.4
SHI	14.12.2018 23:55:29	45.81	+0.55	+1.22%	45.26
SHPG	00:56:31	175	+0.07	+0.04%	174.93
SHV	00:19:08	110.37	−0.01	−0.01%	110.38
SHW	14.12.2018 23:59:59	385.93	+0.04	+0.01%	385.89
SIG	14.12.2018 23:59:58	32.62	−0.47	−1.42%	33.09
SJM	14.12.2018 23:59:58	101.95	−1.85	−1.78%	103.8
SKM	14.12.2018 23:55:05	27.45	−0.1	−0.36%	27.55
SLB	02:07:19	39.12	+0.03	+0.08%	39.09
SLG	14.12.2018 23:59:58	89.3	−0.59	−0.66%	89.89
SLV	00:18:12	13.68	−0.19	−1.37%	13.87
SMI	14.12.2018 23:43:33	4.68	−0.06	−1.27%	4.74
SNA	14.12.2018 23:59:58	147.3	−2.64	−1.76%	149.94
SNGS	14.12.2018 08:51:16	28.485	0	0%	28.485
SNGSP	14.12.2018 08:51:16	33.39	0	0%	33.39
SNI	09.03.2018 08:46:17	89.8	0	0%	89.8
SNPS	00:00:00	87.65	−1.64	−1.84%	89.29
SO	00:00:27	47.36	−0.19	−0.40%	47.55
SOHU	00:18:32	22.01	−0.24	−1.08%	22.25
SPB	14.12.2018 18:33:56	502	+32	+6.81%	470
SPG	00:11:10	182.8	−1.26	−0.68%	184.06
SPGI	14.12.2018 23:59:57	166.77	−2.78	−1.64%	169.55
SPLK	00:00:02	105.26	−2.53	−2.35%	107.79
SPLS	13.10.2017 07:37:29	10.25	0	0%	10.25
SPXL	01:32:42	37.26	−2.38	−6.00%	39.64
SPXS	01:56:28	28.67	+0.12	+0.42%	28.55
SPY	02:22:59	260	−5.4	−2.03%	265.4
SQ	02:15:23	62.1	−0.04	−0.06%	62.14
SQQQ	02:24:13	15.48	+1.09	+7.57%	14.39
SRCL	00:00:00	40.4	−0.51	−1.25%	40.91
SRE	00:08:46	118.4	+0.76	+0.65%	117.64
Starbucks	02:24:49	65.34	+0.01	+0.02%	65.33
STT	14.12.2018 23:59:59	63.53	+0.34	+0.54%	63.19
STX	01:14:57	38.56	+0.02	+0.05%	38.54
STZ	14.12.2018 23:59:59	181.28	−1.37	−0.75%	182.65
SWK	14.12.2018 23:59:58	118.37	+0.47	+0.40%	117.9
SWKS	01:45:43	68.6	−0.09	−0.13%	68.69
SWN	01:35:24	3.91	+0.11	+2.89%	3.8
SYF	14.12.2018 23:59:59	24.1	−0.07	−0.29%	24.17
SYK	14.12.2018 23:59:58	166.57	−6.29	−3.64%	172.86
SYMC	00:22:24	21.58	−0.9	−4.00%	22.48
SYY	14.12.2018 23:59:58	65.44	−0.56	−0.85%	66
TAP	14.12.2018 23:59:59	62.01	−1.17	−1.85%	63.18
TBF	14.12.2018 23:55:01	23.1	−0.07	−0.30%	23.17
TCS	14.12.2018 19:22:00	16.59	−0.5	−2.93%	17.09
TDC	14.12.2018 23:59:58	37.42	−0.08	−0.21%	37.5
TDEU01	14.12.2018 08:54:47	100	0	0%	100
TDG	14.12.2018 23:59:59	346.73	−1.34	−0.38%	348.07
TEL	00:41:10	73.32	+0.29	+0.40%	73.03
TEST_AAPL	14.12.2018 08:51:30	145	0	0%	145
TGNA	14.12.2018 23:59:59	12.47	−0.22	−1.73%	12.69
TGT	00:07:52	67.17	+0.49	+0.73%	66.68
Tiffany	00:00:00	82.66	−1.11	−1.33%	83.77
TJX	00:00:34	45.27	−0.54	−1.18%	45.81
TLT	01:53:34	118.46	−0.01	−0.01%	118.47
TMK	14.12.2018 23:59:58	77.13	−0.87	−1.12%	78
TMO	14.12.2018 23:59:58	234.2	−7.28	−3.01%	241.48
TOT	14.12.2018 23:59:57	54.38	−1.28	−2.30%	55.66
TPR	02:02:13	34.88	+0.3	+0.87%	34.58
TQQQ	02:18:32	43	−3.45	−7.43%	46.45
TRIP	14.12.2018 23:59:58	60.7	−0.7	−1.14%	61.4
TRNFP	14.12.2018 08:51:16	162 600	0	0%	162 600
TROW	00:20:36	92.24	−1.02	−1.09%	93.26
TRV	14.12.2018 23:59:58	120.58	−0.9	−0.74%	121.48
TSCO	00:00:00	89.19	−2.78	−3.02%	91.97
TSLA	02:16:42	366.3	−10.49	−2.78%	376.79
TSN	14.12.2018 23:59:57	55.32	−0.77	−1.37%	56.09
TSO	28.08.2017 07:38:39	98.34	0	0%	98.34
TSS	14.12.2018 23:59:59	84.64	−1.26	−1.47%	85.9
TTM	14.12.2018 23:57:40	11.54	−0.04	−0.35%	11.58
TTT	00:00:01	27.78	−0.29	−1.03%	28.07
TWTR	01:46:22	35.8	−0.09	−0.25%	35.89
TWX	02.07.2018 08:50:14	100.45	0	0%	100.45
TXN	00:57:32	94.26	−1.56	−1.63%	95.82
TXT	14.12.2018 23:59:58	49.48	−0.5	−1.00%	49.98
UA	00:01:12	17.73	−0.08	−0.45%	17.81
UAA	01:39:34	19.06	+0.07	+0.37%	18.99
UAL	00:00:01	87.74	+0.29	+0.33%	87.45
UBT	00:00:02	73	+0.47	+0.65%	72.53
UDR	14.12.2018 23:59:58	42	+0.1	+0.24%	41.9
UHS	14.12.2018 23:59:58	121.15	−10.84	−8.21%	131.99
ULTA	00:00:00	246.85	−4.69	−1.86%	251.54
UNH	02:21:08	264.55	−0.62	−0.23%	265.17
UNM	14.12.2018 23:59:59	29.69	−0.68	−2.24%	30.37
UNP	00:00:30	142.63	−3.2	−2.19%	145.83
UPS	02:11:57	98.35	−0.32	−0.32%	98.67
URBN	14.12.2018 23:59:59	33.22	−0.39	−1.16%	33.61
URI	14.12.2018 23:59:59	105.8	−3.08	−2.83%	108.88
URKA	14.12.2018 08:51:16	101.3	0	0%	101.3
USB	00:00:22	48.79	−0.4	−0.81%	49.19
USO	00:05:47	10.85	−0.36	−3.21%	11.21
UTX	01:37:19	118.51	−0.29	−0.24%	118.8
UVXY	01:59:02	65.91	+3.63	+5.83%	62.28
VALE	00:09:12	12.87	−0.17	−1.30%	13.04
Valero Energy	14.12.2018 23:59:59	73.32	−0.15	−0.20%	73.47
VAR	00:00:00	119.1	−2.41	−1.98%	121.51
VEON	00:05:07	2.42	−0.04	−1.63%	2.46
Verizon	02:09:49	57.05	−0.05	−0.09%	57.1
VFC	14.12.2018 23:59:58	75.16	−1.06	−1.39%	76.22
VFH	14.12.2018 23:59:56	60.29	−0.64	−1.05%	60.93
VHT	00:35:52	165	−0.31	−0.19%	165.31
VIAB	00:44:40	28.5	−0.06	−0.21%	28.56
VIPS	02:14:19	5.31	+0.01	+0.19%	5.3
Visa	02:23:40	135.11	+0.01	+0.01%	135.1
VIXY	01:59:02	33.33	−0.06	−0.18%	33.39
VMC	00:00:01	99.68	+0.92	+0.93%	98.76
VNO	14.12.2018 23:59:59	68.37	−0.46	−0.67%	68.83
VOO	01:56:27	239.09	−4.81	−1.97%	243.9
VOOG	01:00:46	142	+1.95	+1.39%	140.05
VPU	14.12.2018 23:59:57	125.53	−0.35	−0.28%	125.88
VRSK	00:57:35	113.72	−0.08	−0.07%	113.8
VRSN	00:08:10	152.5	−3.73	−2.39%	156.23
VRTX	02:08:19	170.03	−0.03	−0.02%	170.06
VTB1020	14.12.2018 08:52:44	103.25	0	0%	103.25
VTBperp	14.12.2018 08:54:09	94.5	0	0%	94.5
VTBR	14.12.2018 08:51:16	0.04781	0	0%	0.04781
VTR	14.12.2018 23:59:54	62.58	+0.19	+0.30%	62.39
Wal-Mart	01:17:07	91.84	−0.02	−0.02%	91.86
Walt Disney	02:17:03	112.28	+0.07	+0.06%	112.21
WAT	14.12.2018 23:59:59	189.02	−2.16	−1.13%	191.18
WB	01:54:02	65.07	+0.5	+0.77%	64.57
WBA	00:23:26	78.74	−3.58	−4.35%	82.32
WBMD	11.12.2017 07:48:46	66.48	0	0%	66.48
WDC	02:08:03	38.9	+0.12	+0.31%	38.78
WEC	14.12.2018 23:59:56	74.35	−0.62	−0.83%	74.97
WELL	00:00:00	72.33	+0.04	+0.06%	72.29
WFC	01:58:17	46.43	−0.11	−0.24%	46.54
WFM	06.10.2017 08:02:08	42.05	0	0%	42.05
WH	14.12.2018 23:59:57	47.77	−0.56	−1.16%	48.33
WHR	00:04:23	112.96	−4.23	−3.61%	117.19
WLTW	00:00:00	153.76	−2.68	−1.71%	156.44
WM	14.12.2018 23:59:56	91.14	−0.25	−0.27%	91.39
WMB	01:11:07	23.78	+0.33	+1.41%	23.45
WRK	00:01:18	44.34	+0.47	+1.07%	43.87
WU	00:08:23	18.18	−0.52	−2.78%	18.7
WY	00:00:30	24.05	−0.44	−1.80%	24.49
WYN	02.06.2018 09:43:18	112.64	0	0%	112.64
WYND	14.12.2018 23:59:59	37.49	−0.06	−0.16%	37.55
WYNN	00:00:02	106.7	−1.39	−1.29%	108.09
XAR	14.12.2018 23:59:56	83.5	−0.61	−0.73%	84.11
XEC	14.12.2018 23:59:56	68.56	−2.93	−4.10%	71.49
XEL	00:57:33	53.14	0	0%	53.14
XL	15.10.2018 08:47:41	57.59	0	0%	57.59
XLB	00:24:06	51.37	−0.36	−0.70%	51.73
XLE	00:50:20	62.05	−1.51	−2.38%	63.56
XLF	01:38:33	24.27	+0.02	+0.08%	24.25
XLI	02:09:19	67	−0.06	−0.09%	67.06
XLK	00:13:23	64.58	−1.6	−2.42%	66.18
XLNX	00:24:06	88.81	−0.31	−0.35%	89.12
XLP	14.12.2018 23:59:58	54.51	−0.97	−1.75%	55.48
XLRE	14.12.2018 23:59:56	33.42	−0.05	−0.15%	33.47
XLU	00:15:34	56.73	−0.21	−0.37%	56.94
XLV	01:24:29	89	−3.04	−3.30%	92.04
XOP	00:49:47	29	−0.07	−0.24%	29.07
XRAY	00:00:02	36.97	−0.75	−1.99%	37.72
XRX	14.12.2018 23:59:59	24.43	−0.31	−1.25%	24.74
XS0191754729	14.12.2018 08:54:52	120.25	0	0%	120.25
XS0304274599	14.12.2018 08:54:54	106.25	0	0%	106.25
XS0975320879	14.12.2018 08:54:55	99	0	0%	99
XS1693971043	14.12.2018 08:54:55	95	0	0%	95
XYL	14.12.2018 23:59:58	65.45	−0.14	−0.21%	65.59
Yahoo	20.06.2017 07:51:28	52.8	0	0%	52.8
YCS	14.12.2018 08:55:08	79.05	0	0%	79.05
YUM	00:00:22	91.75	−1.71	−1.83%	93.46
YY	01:46:23	65.5	−0.14	−0.21%	65.64
ZBH	14.12.2018 23:59:58	108.98	−3.35	−2.98%	112.33
ZION	00:00:02	41.54	−0.95	−2.24%	42.49
ZNH	14.12.2018 23:54:27	33.57	−0.74	−2.16%	34.31
ZTS	14.12.2018 23:59:59	88.45	−2.52	−2.77%	90.97
Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр

© 2018 «МФД-ИнфоЦентр»

VPS VDS для трейдеров

Виртуальный сервер

Top-100 блогов инвесторов, трейдеров и аналитиков