| Тикер | Время | Цена | Пред закр |
|---|
| A | 22.06.2018 23:00:00 | 62.79 | −0.25 | −0.40% | 63.04
| | AABA | 22.06.2018 22:59:58 | 79.46 | −0.13 | −0.16% | 79.59
| | AAL | 22.06.2018 23:00:01 | 41.35 | −0.19 | −0.46% | 41.54
| | AAP | 22.06.2018 22:59:59 | 138.84 | −0.66 | −0.47% | 139.5
| | ABBN | 22.06.2018 08:50:16 | 200 | 0 | 0% | 200
| | AbbVie | 02:51:30 | 93.55 | +0.04 | +0.04% | 93.51
| | ABT | 22.06.2018 23:00:35 | 61.93 | +0.19 | +0.31% | 61.74
| | ACH | 22.06.2018 22:59:50 | 11.35 | +0.05 | +0.44% | 11.3
| | ACN | 22.06.2018 23:00:32 | 159.73 | −0.27 | −0.17% | 160
| | ADBE | 01:13:20 | 244.2 | +0.6 | +0.25% | 243.6
| | ADI | 22.06.2018 23:10:20 | 99.07 | −0.09 | −0.09% | 99.16
| | ADM | 22.06.2018 22:59:59 | 46.55 | +0.55 | +1.20% | 46
| | ADP | 22.06.2018 23:00:31 | 139.15 | +0.9 | +0.65% | 138.25
| | ADS | 22.06.2018 22:59:57 | 236.66 | +0.12 | +0.05% | 236.54
| | ADSK | 22.06.2018 23:23:23 | 136.5 | −1.24 | −0.90% | 137.74
| | AEE | 22.06.2018 23:00:00 | 58.66 | +0.16 | +0.27% | 58.5
| | AES | 22.06.2018 22:58:25 | 12.86 | −0.03 | −0.23% | 12.89
| | AET | 22.06.2018 22:59:58 | 190.89 | +1.73 | +0.91% | 189.16
| | AFL | 22.06.2018 23:00:35 | 44.18 | −0.25 | −0.56% | 44.43
| | AGN | 22.06.2018 22:59:58 | 173.42 | +0.92 | +0.53% | 172.5
| | AIG | 22.06.2018 23:00:51 | 54.46 | +0.22 | +0.41% | 54.24
| | AIV | 22.06.2018 23:00:00 | 42.39 | +0.35 | +0.83% | 42.04
| | AIZ | 22.06.2018 22:59:57 | 102.36 | +0.15 | +0.15% | 102.21
| | AJG | 22.06.2018 22:59:57 | 66.74 | +1.22 | +1.86% | 65.52
| | AKAM | 22.06.2018 22:59:59 | 80.32 | −1.37 | −1.68% | 81.69
| | AKZM | 22.06.2018 08:49:05 | 1 924 | 0 | 0% | 1 924
| | ALB | 22.06.2018 22:59:57 | 93.45 | +1.48 | +1.61% | 91.97
| | Alcoa Inc | 22.06.2018 22:59:57 | 45.48 | +0.64 | +1.43% | 44.84
| | ALEB01 | 15.01.2018 07:47:59 | 99 | 0 | 0% | 99
| | ALFA0421 | 22.06.2018 08:50:39 | 161.5 | 0 | 0% | 161.5
| | ALGN | 01:18:50 | 353.3 | +0.03 | +0.01% | 353.27
| | Alibaba | 02:33:57 | 201.52 | −0.36 | −0.18% | 201.88
| | ALK | 22.06.2018 22:59:58 | 62.97 | −1.09 | −1.70% | 64.06
| | ALL | 22.06.2018 23:00:00 | 92.27 | +0.04 | +0.04% | 92.23
| | ALLE | 22.06.2018 23:00:00 | 77.7 | −0.19 | −0.24% | 77.89
| | ALXN | 22.06.2018 23:00:01 | 127.57 | +1.75 | +1.39% | 125.82
| | AMAT | 02:08:58 | 47.91 | +0.01 | +0.02% | 47.9
| | AMD | 02:44:47 | 15.76 | 0 | 0% | 15.76
| | AME | 22.06.2018 23:02:57 | 73.01 | +0.51 | +0.70% | 72.5
| | AMG | 22.06.2018 23:00:00 | 154.43 | +0.99 | +0.65% | 153.44
| | AMGN | 01:37:27 | 185.99 | +0.84 | +0.45% | 185.15
| | AMP | 22.06.2018 22:59:59 | 146.44 | 0 | 0% | 146.44
| | AMT | 22.06.2018 22:59:59 | 142.96 | +1.28 | +0.90% | 141.68
| | AMTC | 11.05.2018 08:49:16 | 1 | 0 | 0% | 1
| | AMZN | 02:47:43 | 1 716.85 | −0.15 | −0.01% | 1 717
| | AN | 22.06.2018 22:59:58 | 50.17 | −0.32 | −0.63% | 50.49
| | ANDV | 22.06.2018 23:00:00 | 135.08 | −0.04 | −0.03% | 135.12
| | ANSS | 22.06.2018 23:07:50 | 180 | −1.91 | −1.05% | 181.91
| | ANTM | 22.06.2018 22:59:59 | 244.78 | +1.65 | +0.68% | 243.13
| | AON | 22.06.2018 23:00:00 | 137.12 | +0.58 | +0.42% | 136.54
| | APA | 22.06.2018 22:59:53 | 44.76 | +0.39 | +0.88% | 44.37
| | APC | 22.06.2018 23:00:32 | 74.16 | +4.7 | +6.77% | 69.46
| | APD | 22.06.2018 22:59:58 | 158.09 | +1.63 | +1.04% | 156.46
| | APH | 22.06.2018 22:59:59 | 89.19 | +0.72 | +0.81% | 88.47
| | Apple | 02:52:57 | 184.94 | −0.06 | −0.03% | 185
| | APTV | 22.06.2018 23:00:00 | 96.23 | −1.05 | −1.08% | 97.28
| | APY | 22.06.2018 22:59:48 | 38.71 | +1.78 | +4.82% | 36.93
| | ARE | 22.06.2018 22:59:56 | 127.09 | +0.66 | +0.52% | 126.43
| | ARNC | 22.06.2018 22:59:31 | 17.04 | +0.04 | +0.24% | 17
| | AT&T | 01:25:49 | 31.68 | +0.02 | +0.06% | 31.66
| | ATVI | 22.06.2018 23:51:54 | 76.49 | +0.35 | +0.46% | 76.14
| | AVB | 22.06.2018 23:00:00 | 170.82 | +0.93 | +0.55% | 169.89
| | AVGO | 00:32:47 | 261.05 | +1.36 | +0.52% | 259.69
| | AVP | 22.06.2018 23:43:30 | 1.65 | +0.05 | +3.13% | 1.6
| | AVY | 22.06.2018 23:00:00 | 100.26 | +0.03 | +0.03% | 100.23
| | AXP | 22.06.2018 23:00:01 | 97.29 | +0.66 | +0.68% | 96.63
| | AYI | 22.06.2018 23:00:00 | 121.37 | +3.44 | +2.92% | 117.93
| | AZO | 22.06.2018 23:00:00 | 685.75 | −2.75 | −0.40% | 688.5
| | Bank of America | 02:09:39 | 28.97 | −0.03 | −0.10% | 29
| | BAST | 22.06.2018 08:49:05 | 9 000 | 0 | 0% | 9 000
| | BAX | 22.06.2018 22:59:59 | 74.32 | +0.59 | +0.80% | 73.73
| | BBBY | 22.06.2018 23:02:12 | 20.05 | −0.07 | −0.35% | 20.12
| | BBT | 22.06.2018 23:05:54 | 51.61 | −0.43 | −0.83% | 52.04
| | BBY | 22.06.2018 23:17:32 | 76.27 | −0.82 | −1.06% | 77.09
| | BCR | 09.02.2018 08:09:53 | 332.42 | 0 | 0% | 332.42
| | BDX | 22.06.2018 23:00:01 | 237.56 | +4.36 | +1.87% | 233.2
| | BEFB | N/A | N/A | N/A | N/A | N/A
| | BEFB_dvp | N/A | N/A | N/A | N/A | N/A
| | BEN | 22.06.2018 23:14:37 | 32.99 | +0.05 | +0.15% | 32.94
| | BEST_dvp | N/A | N/A | N/A | N/A | N/A
| | BF B | 22.06.2018 22:59:59 | 49.83 | −0.14 | −0.28% | 49.97
| | BHF | 22.06.2018 23:01:10 | 44.48 | −0.53 | −1.18% | 45.01
| | BHGE | 22.06.2018 22:59:48 | 32.7 | +0.39 | +1.21% | 32.31
| | BHI | 11.07.2017 07:36:54 | 56.31 | 0 | 0% | 56.31
| | BIDU | 01:59:27 | 258.62 | −0.36 | −0.14% | 258.98
| | BIIB | 00:22:39 | 293.18 | −3.57 | −1.20% | 296.75
| | BK | 22.06.2018 23:00:35 | 56.75 | −0.4 | −0.70% | 57.15
| | BKNG | 00:13:10 | 2 103.51 | −18.98 | −0.89% | 2 122.49
| | BLK | 22.06.2018 23:36:17 | 522.74 | −2.08 | −0.40% | 524.82
| | BLL | 22.06.2018 22:59:58 | 35.91 | +0.63 | +1.79% | 35.28
| | BMY | 01:53:47 | 55.1 | −0.06 | −0.11% | 55.16
| | BOEING | 01:08:22 | 338 | −0.59 | −0.17% | 338.59
| | BRK B | 02:52:52 | 188.85 | −0.11 | −0.06% | 188.96
| | BSX | 22.06.2018 22:59:59 | 32.63 | +0.49 | +1.52% | 32.14
| | BTI | 22.06.2018 22:59:55 | 51.53 | +1.03 | +2.04% | 50.5
| | BUD | 22.06.2018 22:59:58 | 99.13 | +1.83 | +1.88% | 97.3
| | BWA | 22.06.2018 22:59:59 | 45.09 | −0.85 | −1.85% | 45.94
| | BXP | 22.06.2018 23:04:52 | 125.57 | +3.16 | +2.58% | 122.41
| | C | 22.06.2018 23:13:32 | 67.19 | −0.44 | −0.65% | 67.63
| | CA | 22.06.2018 23:00:00 | 36.15 | 0 | 0% | 36.15
| | CAG | 22.06.2018 22:59:51 | 38.55 | +0.27 | +0.71% | 38.28
| | CAH | 22.06.2018 23:00:00 | 53.97 | +0.45 | +0.84% | 53.52
| | Caterpillar | 00:05:01 | 139.72 | +0.08 | +0.06% | 139.64
| | CB | 22.06.2018 23:00:00 | 125.41 | +0.09 | +0.07% | 125.32
| | CBG | 22.03.2018 08:49:08 | 47.31 | +0.31 | +0.66% | 47
| | CBOE | 22.06.2018 23:26:24 | 105 | +1.03 | +0.99% | 103.97
| | CBPO | 22.06.2018 22:59:58 | 100.99 | −0.01 | −0.01% | 101
| | CBRE | 22.06.2018 22:59:56 | 48.84 | +0.12 | +0.25% | 48.72
| | CBS | 22.06.2018 23:00:00 | 56.73 | +0.31 | +0.55% | 56.42
| | CCI | 22.06.2018 23:00:00 | 103.6 | +0.69 | +0.67% | 102.91
| | CCL | 01:52:12 | 64.43 | +0.43 | +0.67% | 64
| | CELG | 22.06.2018 23:09:00 | 78.8 | −0.5 | −0.63% | 79.3
| | CERN | 22.06.2018 23:00:00 | 59.81 | −0.12 | −0.20% | 59.93
| | CF | 22.06.2018 22:59:59 | 45.29 | +0.38 | +0.85% | 44.91
| | CFG | 22.06.2018 23:02:38 | 41.19 | −0.75 | −1.79% | 41.94
| | CHD | 22.06.2018 22:59:59 | 50.63 | −0.05 | −0.10% | 50.68
| | Chesapeake | 02:11:53 | 5.09 | +0.04 | +0.79% | 5.05
| | Chevron | 22.06.2018 23:20:03 | 125.1 | +2.53 | +2.06% | 122.57
| | CHL | 22.06.2018 22:59:58 | 44.15 | +0.44 | +1.01% | 43.71
| | CHRW | 22.06.2018 23:00:01 | 88.61 | −1.18 | −1.31% | 89.79
| | CHTR | 22.06.2018 23:00:00 | 299.3 | +7.44 | +2.55% | 291.86
| | CI | 22.06.2018 22:59:57 | 174.08 | −0.81 | −0.46% | 174.89
| | CINF | 22.06.2018 23:00:01 | 68.34 | +0.57 | +0.84% | 67.77
| | Cisco | 22.06.2018 23:44:15 | 43.2 | +0.19 | +0.44% | 43.01
| | CL | 22.06.2018 23:00:00 | 64.63 | +1.15 | +1.81% | 63.48
| | CLF | 22.06.2018 23:52:05 | 9 | +0.4 | +4.65% | 8.6
| | CLX | 22.06.2018 23:47:32 | 129.4 | +2.45 | +1.93% | 126.95
| | CMA | 22.06.2018 23:00:00 | 95.36 | −0.64 | −0.67% | 96
| | CMCSA | 22.06.2018 23:11:27 | 33.76 | +0.97 | +2.96% | 32.79
| | CME | 22.06.2018 23:00:00 | 168.42 | +0.2 | +0.12% | 168.22
| | CMG | 22.06.2018 23:47:55 | 470.2 | +6.7 | +1.45% | 463.5
| | CMI | 22.06.2018 22:59:56 | 135.98 | +0.72 | +0.53% | 135.26
| | CMS | 22.06.2018 22:59:57 | 45.43 | +0.09 | +0.20% | 45.34
| | CNC | 22.06.2018 22:59:57 | 125.59 | +0.98 | +0.79% | 124.61
| | CNP | 22.06.2018 22:59:58 | 26.61 | +0.11 | +0.42% | 26.5
| | COF | 22.06.2018 23:35:02 | 95.2 | −0.05 | −0.05% | 95.25
| | COG | 22.06.2018 23:28:18 | 23.11 | −1.05 | −4.35% | 24.16
| | COH | 02.11.2017 07:39:16 | 40.95 | 0 | 0% | 40.95
| | COL | 22.06.2018 22:59:59 | 134.46 | +0.25 | +0.19% | 134.21
| | COO | 22.06.2018 22:59:58 | 237.24 | +3.18 | +1.36% | 234.06
| | COP | 22.06.2018 23:00:00 | 67.77 | +2.65 | +4.07% | 65.12
| | COST | 22.06.2018 23:00:01 | 211.1 | +2.55 | +1.22% | 208.55
| | COTY | 22.06.2018 08:50:18 | 17.48 | 0 | 0% | 17.48
| | CPB | 22.06.2018 23:00:39 | 38.59 | +1.12 | +2.99% | 37.47
| | CRM | 22.06.2018 22:59:59 | 135.01 | −2.24 | −1.63% | 137.25
| | CSRA | 09.04.2018 08:50:08 | 41.24 | 0 | 0% | 41.24
| | CTAS | 22.06.2018 23:00:00 | 188.63 | −0.84 | −0.44% | 189.47
| | CTL | 22.06.2018 22:59:55 | 18.62 | +0.17 | +0.92% | 18.45
| | CTSH | 22.06.2018 23:00:01 | 78.7 | +1.03 | +1.33% | 77.67
| | CTXS | 22.06.2018 23:00:01 | 105.51 | −1.49 | −1.39% | 107
| | CVS | 22.06.2018 22:59:57 | 72.17 | +1.27 | +1.79% | 70.9
| | CXO | 22.06.2018 23:00:05 | 127.41 | +2.9 | +2.33% | 124.51
| | DE | 22.06.2018 23:39:44 | 143.15 | +1.15 | +0.81% | 142
| | Delta Air Lines | 22.06.2018 23:02:57 | 52.72 | −1 | −1.86% | 53.72
| | DFS | 22.06.2018 23:00:00 | 73.41 | +0.39 | +0.53% | 73.02
| | DG | 22.06.2018 23:11:48 | 100.28 | +1.59 | +1.61% | 98.69
| | DGX | 22.06.2018 23:05:00 | 112.07 | +0.88 | +0.79% | 111.19
| | DHI | 22.06.2018 23:00:00 | 40.75 | −0.56 | −1.36% | 41.31
| | DHR | 22.06.2018 22:59:59 | 99.29 | +1.38 | +1.41% | 97.91
| | DISCA | 22.06.2018 23:00:05 | 28.11 | +0.22 | +0.79% | 27.89
| | DISCK | 22.06.2018 23:00:05 | 26.26 | +0.32 | +1.23% | 25.94
| | DLPH | 22.06.2018 22:59:59 | 48.68 | −0.72 | −1.46% | 49.4
| | DLR | 22.06.2018 23:04:17 | 107.94 | +0.7 | +0.65% | 107.24
| | DLTR | 22.06.2018 23:10:26 | 87 | +0.9 | +1.05% | 86.1
| | DNB | 22.06.2018 22:59:59 | 128.83 | +2.92 | +2.32% | 125.91
| | DOV | 22.06.2018 22:59:59 | 72.93 | +0.47 | +0.65% | 72.46
| | Dow Chemical | 06.10.2017 08:02:07 | 64.9 | 0 | 0% | 64.9
| | DPS | 22.06.2018 23:00:34 | 122.22 | +0.07 | +0.06% | 122.15
| | DRI | 01:28:45 | 108.8 | −0.12 | −0.11% | 108.92
| | DTE | 22.06.2018 08:49:27 | 105.08 | 0 | 0% | 105.08
| | DUST | 22.06.2018 23:22:42 | 24.51 | −1.04 | −4.07% | 25.55
| | DVA | 22.06.2018 23:05:00 | 71.96 | −0.11 | −0.15% | 72.07
| | DVN | 22.06.2018 22:59:59 | 43.28 | +2.12 | +5.15% | 41.16
| | DWDP | 22.06.2018 23:35:40 | 67.1 | +1.83 | +2.80% | 65.27
| | DXC | 22.06.2018 22:59:58 | 80.86 | −0.15 | −0.19% | 81.01
| | E*TRADE | 22.06.2018 23:56:51 | 64.9 | −0.32 | −0.49% | 65.22
| | E. I. DU PONT | 06.10.2017 08:02:07 | 83.19 | 0 | 0% | 83.19
| | EA | 22.06.2018 23:39:26 | 141.19 | −2.31 | −1.61% | 143.5
| | eBay | 02:26:32 | 38.09 | −0.06 | −0.16% | 38.15
| | ECL | 22.06.2018 23:00:51 | 138.88 | −2.67 | −1.89% | 141.55
| | ED | 22.06.2018 23:00:00 | 75.75 | +0.29 | +0.38% | 75.46
| | EEM | 01:54:53 | 43.96 | +0.09 | +0.21% | 43.87
| | EFA | 22.06.2018 23:56:36 | 67.9 | +0.81 | +1.21% | 67.09
| | EFX | 22.06.2018 22:59:58 | 126.71 | −0.49 | −0.39% | 127.2
| | EIX | 22.06.2018 22:59:58 | 61.69 | +1 | +1.65% | 60.69
| | EL | 22.06.2018 23:00:00 | 152.93 | +1.05 | +0.69% | 151.88
| | EMN | 22.06.2018 23:00:00 | 102.1 | +1.14 | +1.13% | 100.96
| | EMR | 22.06.2018 22:59:58 | 69.88 | +0.69 | +1.00% | 69.19
| | ENDP | 22.06.2018 23:00:01 | 9.48 | +0.22 | +2.38% | 9.26
| | EOG | 22.06.2018 22:59:59 | 118.5 | +1.67 | +1.43% | 116.83
| | EQIX | 22.06.2018 23:00:00 | 418.86 | −0.48 | −0.11% | 419.34
| | EQT | 22.06.2018 23:07:33 | 53.7 | −2.23 | −3.99% | 55.93
| | ES | 22.06.2018 23:00:00 | 56.03 | +0.33 | +0.59% | 55.7
| | ESRX | 22.06.2018 08:49:28 | 75.71 | 0 | 0% | 75.71
| | ESS | 22.06.2018 22:59:59 | 235.38 | +0.79 | +0.34% | 234.59
| | ETN | 22.06.2018 22:59:58 | 76.6 | +0.25 | +0.33% | 76.35
| | ETP | 22.06.2018 22:59:58 | 19.37 | +0.79 | +4.25% | 18.58
| | ETR | 22.06.2018 08:49:28 | 81.59 | 0 | 0% | 81.59
| | EVHC | 22.06.2018 23:00:00 | 44.68 | −0.07 | −0.16% | 44.75
| | EW | 22.06.2018 23:00:00 | 152.8 | +0.63 | +0.41% | 152.17
| | EWZ | 01:15:30 | 32.2 | +0.17 | +0.53% | 32.03
| | Exelon | 22.06.2018 22:59:47 | 41.5 | +0.14 | +0.34% | 41.36
| | EXPD | 22.06.2018 23:00:01 | 74.02 | −1.19 | −1.58% | 75.21
| | EXPE | 22.06.2018 23:00:01 | 124.83 | +1.22 | +0.99% | 123.61
| | EXR | 22.06.2018 22:59:59 | 99.29 | −0.39 | −0.39% | 99.68
| | Exxon Mobil | 00:16:32 | 81.43 | +1.74 | +2.18% | 79.69
| | Facebook | 02:36:38 | 201.59 | +0.01 | 0% | 201.58
| | FAST | 22.06.2018 23:16:39 | 50.87 | −0.01 | −0.02% | 50.88
| | FAZ | 22.06.2018 22:59:58 | 10.59 | +0.07 | +0.67% | 10.52
| | FBHS | 22.06.2018 23:00:00 | 55.26 | −0.23 | −0.41% | 55.49
| | FCX | 00:56:09 | 16.48 | −0.01 | −0.06% | 16.49
| | FDX | 22.06.2018 23:11:36 | 241.8 | −4.58 | −1.86% | 246.38
| | FE | 22.06.2018 08:49:29 | 34.4 | 0 | 0% | 34.4
| | FEES | 22.06.2018 18:39:03 | 0.1849 | +0.0032 | +1.76% | 0.1817
| | Ferrari | 22.06.2018 22:59:56 | 139.49 | −1.51 | −1.07% | 141
| | FFIV | 22.06.2018 23:00:03 | 171.74 | −8.53 | −4.73% | 180.27
| | First Solar | 02:06:46 | 52.75 | +0.13 | +0.25% | 52.62
| | FIS | 22.06.2018 22:59:57 | 107.62 | +0.24 | +0.22% | 107.38
| | FISV | 22.06.2018 23:00:01 | 75.57 | −0.21 | −0.28% | 75.78
| | FITB | 02:46:44 | 30.25 | +0.18 | +0.60% | 30.07
| | FL | 22.06.2018 08:50:19 | 43.19 | 0 | 0% | 43.19
| | FLIR | 22.06.2018 23:00:01 | 53.44 | −0.79 | −1.46% | 54.23
| | FLR | 22.06.2018 22:59:54 | 49.51 | +0.83 | +1.71% | 48.68
| | FLS | 22.06.2018 22:59:57 | 40.77 | +0.58 | +1.44% | 40.19
| | FMC | 22.06.2018 23:00:00 | 88.95 | +2.36 | +2.73% | 86.59
| | Ford | 22.06.2018 23:17:31 | 11.65 | −0.05 | −0.43% | 11.7
| | FOX | 22.06.2018 23:41:06 | 48.29 | +0.15 | +0.31% | 48.14
| | FOXA | 02:45:43 | 48.58 | −0.03 | −0.06% | 48.61
| | FTI | 22.06.2018 23:00:51 | 32.34 | +1.57 | +5.10% | 30.77
| | FTR | 22.06.2018 23:58:52 | 6.55 | −0.18 | −2.67% | 6.73
| | FTV | 22.06.2018 22:59:59 | 77.84 | −0.26 | −0.33% | 78.1
| | FXI | 22.06.2018 23:01:49 | 44.14 | +0.46 | +1.05% | 43.68
| | GAZP0837 | 22.06.2018 08:50:28 | 100 | 0 | 0% | 100
| | GD | 22.06.2018 23:00:00 | 189.38 | +1.01 | +0.54% | 188.37
| | GDWS | 22.06.2018 08:49:11 | 72 | 0 | 0% | 72
| | GDX | 01:36:09 | 22.23 | +0.03 | +0.14% | 22.2
| | General Electric | 02:46:37 | 13.03 | +0.03 | +0.23% | 13
| | GGP | 22.06.2018 22:59:54 | 20.64 | −0.16 | −0.77% | 20.8
| | GILEAD | 22.06.2018 23:00:01 | 71.07 | −0.59 | −0.82% | 71.66
| | GIS | 22.06.2018 22:59:59 | 45.23 | +0.27 | +0.60% | 44.96
| | GLD | 22.06.2018 23:54:31 | 120.25 | +0.22 | +0.18% | 120.03
| | GLW | 22.06.2018 22:59:59 | 28.5 | +0.21 | +0.74% | 28.29
| | GM | 22.06.2018 23:09:35 | 41.25 | +0.03 | +0.07% | 41.22
| | GMKN | 22.06.2018 18:39:58 | 11 270 | +2 | +0.02% | 11 268
| | GOOGL | 00:59:57 | 1 167.13 | −0.49 | −0.04% | 1 167.62
| | Google (C) | 02:21:41 | 1 153 | −1.91 | −0.17% | 1 154.91
| | GPC | 22.06.2018 22:59:58 | 93.03 | +0.33 | +0.36% | 92.7
| | GPN | 22.06.2018 23:00:00 | 114.35 | −0.33 | −0.29% | 114.68
| | GPS | 22.06.2018 22:59:50 | 33.39 | −0.35 | −1.04% | 33.74
| | GRMN | 22.06.2018 23:00:01 | 60.23 | +0.11 | +0.18% | 60.12
| | GS | 00:51:21 | 226.16 | +0.13 | +0.06% | 226.03
| | GT | 22.06.2018 23:00:01 | 24.63 | +0.01 | +0.04% | 24.62
| | GWW | 22.06.2018 23:00:00 | 312.1 | −1.13 | −0.36% | 313.23
| | HAL | 02:29:52 | 46.24 | −0.07 | −0.15% | 46.31
| | HAS | 22.06.2018 22:59:59 | 91.68 | +0.08 | +0.09% | 91.6
| | HBAN | 00:43:38 | 15.47 | +0.11 | +0.72% | 15.36
| | HBI | 22.06.2018 22:59:51 | 21.97 | −0.07 | −0.32% | 22.04
| | HCA | 22.06.2018 23:02:57 | 106.73 | −0.83 | −0.77% | 107.56
| | HCN | 28.02.2018 07:55:27 | 52.24 | 0 | 0% | 52.24
| | HCP | 22.06.2018 22:59:45 | 24.82 | +0.2 | +0.81% | 24.62
| | HD | 01:01:37 | 198.22 | +0.2 | +0.10% | 198.02
| | HES | 22.06.2018 23:00:00 | 64.57 | +2.85 | +4.62% | 61.72
| | HIG | 22.06.2018 23:00:00 | 51.77 | +0.29 | +0.56% | 51.48
| | HLT | 22.06.2018 23:02:57 | 80.77 | −0.25 | −0.31% | 81.02
| | HOG | 22.06.2018 23:35:39 | 44.3 | −0.95 | −2.10% | 45.25
| | HOLX | 22.06.2018 23:00:03 | 40.45 | +0.88 | +2.22% | 39.57
| | HON | 22.06.2018 23:00:00 | 144.02 | −0.2 | −0.14% | 144.22
| | HP | 22.06.2018 22:59:58 | 63.7 | +0.56 | +0.89% | 63.14
| | HPE | 22.06.2018 22:59:07 | 15.24 | −0.18 | −1.17% | 15.42
| | HPQ | 22.06.2018 23:02:30 | 23.87 | +0.38 | +1.62% | 23.49
| | HRB | 22.06.2018 23:31:35 | 23.01 | −0.46 | −1.96% | 23.47
| | HRL | 22.06.2018 22:59:56 | 36.24 | +0.57 | +1.60% | 35.67
| | HRS | 22.06.2018 23:00:00 | 143.75 | +0.6 | +0.42% | 143.15
| | HSIC | 22.06.2018 23:00:03 | 74.71 | +2.65 | +3.68% | 72.06
| | HST | 22.06.2018 22:58:53 | 21.4 | −0.26 | −1.20% | 21.66
| | HSY | 22.06.2018 22:59:56 | 92.67 | +0.75 | +0.82% | 91.92
| | HTHT | 00:40:03 | 45.5 | −0.5 | −1.09% | 46
| | HUM | 22.06.2018 22:59:59 | 300 | +1.41 | +0.47% | 298.59
| | HYDR | 22.06.2018 18:36:59 | 0.6911 | +0.0171 | +2.54% | 0.674
| | HYG | 22.06.2018 23:00:03 | 85.9 | −0.02 | −0.02% | 85.92
| | IBM | 22.06.2018 23:05:13 | 141.36 | +0.35 | +0.25% | 141.01
| | IBN | 22.06.2018 22:59:55 | 8.84 | +0.07 | +0.80% | 8.77
| | ICE | 22.06.2018 23:04:46 | 74.82 | −0.09 | −0.12% | 74.91
| | IDXX | 22.06.2018 23:00:05 | 222.94 | +0.97 | +0.44% | 221.97
| | IFF | 22.06.2018 22:59:58 | 124.61 | −0.04 | −0.03% | 124.65
| | ILMN | 22.06.2018 23:03:40 | 282.3 | −3.75 | −1.31% | 286.05
| | INCY | 22.06.2018 23:00:31 | 74.02 | +1.53 | +2.11% | 72.49
| | INFO | 22.06.2018 23:00:03 | 51.3 | +0.52 | +1.02% | 50.78
| | Intel | 22.06.2018 23:54:29 | 52.5 | +0.33 | +0.63% | 52.17
| | INTU | 22.06.2018 23:17:09 | 206.01 | −3.78 | −1.80% | 209.79
| | IP | 22.06.2018 23:04:49 | 52.99 | +0.13 | +0.25% | 52.86
| | IPG | 22.06.2018 22:59:54 | 23.92 | +0.38 | +1.61% | 23.54
| | IR | 22.06.2018 23:00:00 | 90.75 | +0.95 | +1.06% | 89.8
| | IRAO | 22.06.2018 18:33:13 | 4.14 | +0.003 | +0.07% | 4.137
| | IRM | 22.06.2018 23:05:00 | 34.99 | +0.23 | +0.66% | 34.76
| | ISRG | 22.06.2018 23:00:05 | 483.11 | −3.97 | −0.82% | 487.08
| | IT | 22.06.2018 22:59:59 | 135.06 | −0.74 | −0.54% | 135.8
| | ITGS01 | 22.06.2018 08:50:30 | 100.01 | 0 | 0% | 100.01
| | ITW | 22.06.2018 22:59:58 | 141.48 | +0.71 | +0.50% | 140.77
| | IVV | 00:48:32 | 277.75 | +0.49 | +0.18% | 277.26
| | IVZ | 22.06.2018 23:00:32 | 27.63 | +0.65 | +2.41% | 26.98
| | IWM | 00:15:41 | 167.92 | −0.25 | −0.15% | 168.17
| | IYR | 22.06.2018 23:03:37 | 80.73 | +0.6 | +0.75% | 80.13
| | J&J | 02:22:57 | 123.62 | +0.64 | +0.52% | 122.98
| | JBHT | 22.06.2018 23:00:01 | 128.13 | −0.1 | −0.08% | 128.23
| | JCI | 22.06.2018 23:04:00 | 34 | −0.27 | −0.79% | 34.27
| | JD | 01:53:47 | 40.82 | −0.05 | −0.12% | 40.87
| | JEC | 22.06.2018 22:59:58 | 64.8 | +0.24 | +0.37% | 64.56
| | JEF | 22.06.2018 22:59:55 | 23.32 | +0.35 | +1.52% | 22.97
| | JNPR | 22.06.2018 23:06:51 | 26.7 | −0.22 | −0.82% | 26.92
| | JNUG | 22.06.2018 23:25:41 | 13.83 | +0.43 | +3.21% | 13.4
| | JPM | 02:45:11 | 105.84 | 0 | 0% | 105.84
| | JWN | 22.06.2018 23:00:00 | 51.43 | −1.35 | −2.56% | 52.78
| | K | 22.06.2018 22:59:56 | 67.39 | +0.56 | +0.84% | 66.83
| | KEP | 22.06.2018 23:00:00 | 15.65 | +0.84 | +5.67% | 14.81
| | KEY | 22.06.2018 23:02:57 | 20.41 | −0.27 | −1.31% | 20.68
| | KHC | 22.06.2018 23:00:03 | 63.23 | +0.65 | +1.04% | 62.58
| | 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 | 00:28:09 | 17.9 | −0.07 | −0.39% | 17.97
| | KLAC | 22.06.2018 23:00:03 | 106.54 | −3.79 | −3.44% | 110.33
| | KMB | 22.06.2018 23:00:01 | 100.98 | +0.84 | +0.84% | 100.14
| | KMI | 22.06.2018 22:59:53 | 17.38 | +0.18 | +1.05% | 17.2
| | KMLC01 | 22.06.2018 08:50:27 | 98 | 0 | 0% | 98
| | KMX | 02:49:05 | 80.35 | −0.15 | −0.19% | 80.5
| | KO | 22.06.2018 23:03:03 | 43.26 | +0.21 | +0.49% | 43.05
| | KORS | 22.06.2018 22:59:58 | 66.64 | −0.76 | −1.13% | 67.4
| | KR | 22.06.2018 23:20:32 | 29.65 | +0.95 | +3.31% | 28.7
| | KSU | 22.06.2018 22:59:58 | 108.26 | −0.02 | −0.02% | 108.28
| | KTF | 22.06.2018 08:49:05 | 10.06 | 0 | 0% | 10.06
| | L | 22.06.2018 23:00:51 | 48.78 | +0.2 | +0.41% | 48.58
| | LB | 22.06.2018 23:00:00 | 36.69 | −0.45 | −1.21% | 37.14
| | LEG | 22.06.2018 23:02:52 | 43.66 | −0.56 | −1.27% | 44.22
| | LEN | 22.06.2018 22:59:58 | 51.2 | −0.61 | −1.18% | 51.81
| | LH | 22.06.2018 22:59:57 | 189.12 | +1.52 | +0.81% | 187.6
| | LKQ | 22.06.2018 23:02:30 | 32.93 | +0.72 | +2.24% | 32.21
| | LLL | 22.06.2018 23:00:00 | 194.04 | +1.15 | +0.60% | 192.89
| | LLY | 22.06.2018 23:00:00 | 85.9 | −0.17 | −0.20% | 86.07
| | LM | 22.06.2018 22:59:58 | 35.95 | +0.28 | +0.78% | 35.67
| | LMT | 00:50:31 | 299.21 | −0.09 | −0.03% | 299.3
| | LNT | 22.06.2018 22:59:58 | 41.09 | +0.11 | +0.27% | 40.98
| | LOW | 00:57:33 | 98.22 | −0.02 | −0.02% | 98.24
| | LPL | 22.06.2018 23:07:47 | 8.55 | +0.13 | +1.54% | 8.42
| | LQD | 22.06.2018 23:00:05 | 114.05 | +0.18 | +0.16% | 113.87
| | LRCX | 22.06.2018 23:35:05 | 174.65 | −1.37 | −0.78% | 176.02
| | LUK | 29.05.2018 08:50:06 | 23.47 | 0 | 0% | 23.47
| | LUV | 22.06.2018 23:38:27 | 52.03 | −1.01 | −1.90% | 53.04
| | LVLT | 02.11.2017 07:39:17 | 55.17 | 0 | 0% | 55.17
| | LYB | 22.06.2018 22:59:56 | 110.99 | +2.94 | +2.72% | 108.05
| | M | 22.06.2018 23:35:39 | 37.51 | −1.83 | −4.65% | 39.34
| | MA | 22.06.2018 23:51:20 | 201.79 | +1.01 | +0.50% | 200.78
| | MAA | 22.06.2018 22:59:55 | 99.57 | +0.74 | +0.75% | 98.83
| | MAC | 22.06.2018 22:59:59 | 57.72 | +0.51 | +0.89% | 57.21
| | MAGN | 22.06.2018 18:36:02 | 44.825 | −0.665 | −1.46% | 45.49
| | MAR | 22.06.2018 23:00:01 | 132.61 | −1.12 | −0.84% | 133.73
| | MAS | 22.06.2018 23:00:32 | 38.04 | +0.3 | +0.79% | 37.74
| | MAT | 22.06.2018 23:00:00 | 17.52 | 0 | 0% | 17.52
| | MBT | 22.06.2018 22:53:02 | 8.48 | −0.2 | −2.30% | 8.68
| | Mc'DONALDS | 00:54:30 | 164.4 | −0.1 | −0.06% | 164.5
| | MCHP | 22.06.2018 23:00:35 | 96.97 | −1.72 | −1.74% | 98.69
| | MCK | 22.06.2018 23:00:03 | 148.99 | +2.52 | +1.72% | 146.47
| | MCO | 22.06.2018 22:59:59 | 172.41 | −0.05 | −0.03% | 172.46
| | MDLZ | 22.06.2018 23:32:00 | 41.29 | +0.54 | +1.33% | 40.75
| | MDT | 22.06.2018 23:00:00 | 86.8 | +0.51 | +0.59% | 86.29
| | MetLife | 22.06.2018 23:00:35 | 45.71 | +0.06 | +0.13% | 45.65
| | MFGP | 22.06.2018 22:59:50 | 17.94 | −0.08 | −0.44% | 18.02
| | MGNT | 22.06.2018 16:31:34 | 4 608 | +11 | +0.24% | 4 597
| | MHK | 22.06.2018 22:59:58 | 211.87 | +0.94 | +0.45% | 210.93
| | Micron | 02:54:56 | 56.85 | −2.3 | −3.89% | 59.15
| | Microsoft | 02:45:36 | 100.21 | −0.04 | −0.04% | 100.25
| | MJN | 19.06.2017 10:00:24 | 89.99 | 0 | 0% | 89.99
| | MKC | 22.06.2018 23:00:00 | 106.12 | +1.1 | +1.05% | 105.02
| | MLCO | 22.06.2018 23:10:29 | 29.95 | +0.3 | +1.01% | 29.65
| | MLM | 22.06.2018 22:59:57 | 227.41 | +2.78 | +1.24% | 224.63
| | MMC | 22.06.2018 23:07:04 | 81.57 | +0.83 | +1.03% | 80.74
| | MMM | 22.06.2018 22:59:59 | 196.47 | +0.95 | +0.49% | 195.52
| | MNK | 22.06.2018 23:52:43 | 19.15 | −0.3 | −1.54% | 19.45
| | MNST | 22.06.2018 23:00:01 | 56.86 | +0.88 | +1.57% | 55.98
| | MO | 22.06.2018 23:00:51 | 57.01 | +0.32 | +0.56% | 56.69
| | MOMO | 22.06.2018 23:59:27 | 50.91 | +0.16 | +0.32% | 50.75
| | MON | 09.06.2018 08:49:31 | 127.97 | 0 | 0% | 127.97
| | Morgan Stanley | 22.06.2018 23:00:35 | 48.91 | −0.98 | −1.96% | 49.89
| | MOS | 22.06.2018 22:59:44 | 28.87 | +0.49 | +1.73% | 28.38
| | MPC | 22.06.2018 23:07:00 | 72.61 | +0.12 | +0.17% | 72.49
| | MPEL | 07.04.2017 07:40:57 | 18.97 | 0 | 0% | 18.97
| | MRK | 22.06.2018 23:19:48 | 61.45 | +0.28 | +0.46% | 61.17
| | MRO | 22.06.2018 23:30:39 | 21.47 | +1.55 | +7.78% | 19.92
| | MSI | 22.06.2018 23:00:00 | 117.73 | +0.69 | +0.59% | 117.04
| | MTB | 22.06.2018 23:00:00 | 172.97 | −1.54 | −0.88% | 174.51
| | MTD | 22.06.2018 22:59:58 | 582.31 | +6.14 | +1.07% | 576.17
| | MTS0620 | 22.06.2018 08:49:41 | 107.8 | 0 | 0% | 107.8
| | MTSS | 22.06.2018 18:37:11 | 264.2 | −9.1 | −3.33% | 273.3
| | MUR | 22.06.2018 22:59:59 | 34.2 | +0.04 | +0.12% | 34.16
| | MYL | 22.06.2018 23:00:01 | 38.31 | −0.32 | −0.83% | 38.63
| | NAVI | 22.06.2018 22:59:59 | 13.38 | +0.09 | +0.68% | 13.29
| | NBL | 22.06.2018 23:03:23 | 36.06 | +1.1 | +3.15% | 34.96
| | NDAQ | 22.06.2018 23:00:03 | 93.62 | −0.51 | −0.54% | 94.13
| | NEE | 22.06.2018 23:00:00 | 164.16 | +0.79 | +0.48% | 163.37
| | Netflix | 02:52:34 | 410.61 | −0.21 | −0.05% | 410.82
| | NEWMONT MINING | 02:53:12 | 37.31 | −0.13 | −0.35% | 37.44
| | NFX | 22.06.2018 22:59:58 | 30.75 | +1.52 | +5.20% | 29.23
| | NKE | 00:43:06 | 73.45 | +0.01 | +0.01% | 73.44
| | NLMK | 22.06.2018 18:39:10 | 158.34 | +0.34 | +0.22% | 158
| | NLSN | 22.06.2018 22:59:40 | 31.11 | +0.22 | +0.71% | 30.89
| | NOC | 22.06.2018 23:11:20 | 312.03 | −1.57 | −0.50% | 313.6
| | NOK | 22.06.2018 23:03:35 | 5.96 | +0.05 | +0.85% | 5.91
| | NOV | 22.06.2018 22:59:57 | 42.6 | +0.92 | +2.21% | 41.68
| | NRG Energy | 22.06.2018 23:00:00 | 31.02 | −0.86 | −2.70% | 31.88
| | NSC | 22.06.2018 23:00:00 | 151.81 | +1.83 | +1.22% | 149.98
| | NTAP | 22.06.2018 23:00:40 | 76.98 | −0.77 | −0.99% | 77.75
| | NTRS | 22.06.2018 23:00:01 | 107.3 | −0.43 | −0.40% | 107.73
| | NUE | 22.06.2018 23:03:23 | 66.18 | +1.31 | +2.02% | 64.87
| | NUGT | 01:45:44 | 24.44 | +0.05 | +0.21% | 24.39
| | NVDA | 02:42:55 | 250.8 | +0.06 | +0.02% | 250.74
| | NVTK | 22.06.2018 18:19:04 | 834.6 | −2 | −0.24% | 836.6
| | NVTK0221 | 22.06.2018 08:49:41 | 106 | 0 | 0% | 106
| | NWL | 22.06.2018 22:59:54 | 26.2 | +0.42 | +1.63% | 25.78
| | NWS | 22.06.2018 23:00:01 | 16.05 | +0.05 | +0.31% | 16
| | NWSA | 22.06.2018 23:00:51 | 15.84 | +0.05 | +0.32% | 15.79
| | O | 22.06.2018 22:59:57 | 53.78 | +0.26 | +0.49% | 53.52
| | OI | 22.06.2018 23:00:01 | 16.88 | +0.01 | +0.06% | 16.87
| | OKE | 22.06.2018 23:00:35 | 70.03 | +1.25 | +1.82% | 68.78
| | OMC | 22.06.2018 22:59:59 | 75.89 | +0.41 | +0.54% | 75.48
| | OPTI | 11.05.2018 08:49:16 | 1 015 | 0 | 0% | 1 015
| | ORCL | 01:19:38 | 44.1 | +0.12 | +0.27% | 43.98
| | ORLY | 22.06.2018 23:21:54 | 285.88 | −1.19 | −0.41% | 287.07
| | OXY | 22.06.2018 23:03:43 | 83.33 | +1.33 | +1.62% | 82
| | P & G | 22.06.2018 23:13:18 | 77.49 | +1.11 | +1.45% | 76.38
| | PANW | 22.06.2018 23:00:00 | 207.69 | −4.97 | −2.34% | 212.66
| | PayPal | 02:33:37 | 84.9 | −0.05 | −0.06% | 84.95
| | PBCT | 22.06.2018 23:00:01 | 18.55 | −0.14 | −0.75% | 18.69
| | PBI | 00:07:12 | 9.22 | −0.04 | −0.43% | 9.26
| | PCAR | 22.06.2018 23:00:01 | 62.11 | +0.59 | +0.96% | 61.52
| | PCG | 22.06.2018 23:10:19 | 42.95 | +2.42 | +5.97% | 40.53
| | PCLN | 01.03.2018 08:09:47 | 1 908 | 0 | 0% | 1 908
| | PDCO | 00:43:14 | 24.59 | +0.06 | +0.24% | 24.53
| | PEG | 22.06.2018 22:59:57 | 53.32 | +0.19 | +0.36% | 53.13
| | PEP | 01:39:01 | 108.15 | −0.26 | −0.24% | 108.41
| | PFG | 22.06.2018 23:00:00 | 55.66 | +0.03 | +0.05% | 55.63
| | Pfizer | 00:52:48 | 36.42 | −0.09 | −0.25% | 36.51
| | PGR | 22.06.2018 23:00:00 | 60.92 | −0.12 | −0.20% | 61.04
| | PH | 22.06.2018 23:28:15 | 158 | −0.5 | −0.32% | 158.5
| | Philip Morris | 22.06.2018 23:06:39 | 80.2 | +0.72 | +0.91% | 79.48
| | PHM | 22.06.2018 23:53:37 | 28.88 | −0.3 | −1.03% | 29.18
| | PKI | 22.06.2018 22:59:59 | 74.35 | +0.17 | +0.23% | 74.18
| | PLD | 22.06.2018 23:00:35 | 64.48 | +0.54 | +0.84% | 63.94
| | PNC | 22.06.2018 22:59:57 | 139.33 | −2 | −1.42% | 141.33
| | PPG | 22.06.2018 22:59:57 | 105.46 | +1.2 | +1.15% | 104.26
| | PPL | 22.06.2018 22:59:36 | 28.26 | +0.42 | +1.51% | 27.84
| | PRSP | 22.06.2018 22:59:45 | 21.72 | +0.09 | +0.42% | 21.63
| | PRU | 02:53:29 | 96.5 | −0.01 | −0.01% | 96.51
| | PSA | 22.06.2018 23:23:07 | 226.93 | +5.12 | +2.31% | 221.81
| | PSX | 22.06.2018 23:00:00 | 112.03 | +0.59 | +0.53% | 111.44
| | PTR | 22.06.2018 23:00:00 | 74.45 | +1.62 | +2.22% | 72.83
| | PVH | 22.06.2018 23:00:01 | 152.13 | −2.26 | −1.46% | 154.39
| | PWR | 22.06.2018 22:59:59 | 34.18 | −0.56 | −1.61% | 34.74
| | PX | 22.06.2018 23:00:00 | 158.14 | +2.39 | +1.53% | 155.75
| | PXD | 22.06.2018 22:59:56 | 185.64 | +7.64 | +4.29% | 178
| | QRVO | 22.06.2018 23:00:01 | 82.05 | −0.25 | −0.30% | 82.3
| | QUALCOMM | 01:50:30 | 58.4 | +0.08 | +0.14% | 58.32
| | R | 22.06.2018 22:59:59 | 72.33 | −0.72 | −0.99% | 73.05
| | RAI | 02.08.2017 10:00:02 | 65.4 | 0 | 0% | 65.4
| | RCL | 22.06.2018 23:02:47 | 111.57 | +1.36 | +1.23% | 110.21
| | RDY | 22.06.2018 22:59:40 | 34.08 | −0.17 | −0.50% | 34.25
| | RE | 22.06.2018 22:59:56 | 229.88 | +1.18 | +0.52% | 228.7
| | REG | 22.06.2018 23:05:03 | 62.69 | +1.39 | +2.27% | 61.3
| | REGN | 22.06.2018 23:00:03 | 332.02 | +3.64 | +1.11% | 328.38
| | RF | 22.06.2018 23:00:35 | 18.53 | −0.42 | −2.22% | 18.95
| | RHI | 22.06.2018 23:05:00 | 69.84 | +0.31 | +0.45% | 69.53
| | RHT | 01:40:12 | 141.73 | −0.32 | −0.23% | 142.05
| | RIG | 22.06.2018 22:59:59 | 12.71 | +0.77 | +6.45% | 11.94
| | RJF | 22.06.2018 22:59:59 | 95.97 | −0.52 | −0.54% | 96.49
| | RL | 22.06.2018 23:00:00 | 130.24 | −4.84 | −3.58% | 135.08
| | ROK | 22.06.2018 22:59:58 | 167.94 | −0.31 | −0.18% | 168.25
| | ROP | 22.06.2018 23:05:00 | 276.38 | +0.27 | +0.10% | 276.11
| | ROST | 22.06.2018 23:11:25 | 85.97 | −0.67 | −0.77% | 86.64
| | RRC | 22.06.2018 23:38:36 | 16.89 | +0.02 | +0.12% | 16.87
| | RSG | 22.06.2018 23:03:28 | 69.73 | +0.58 | +0.84% | 69.15
| | RSHB1023 | 22.06.2018 08:50:28 | 112.15 | 0 | 0% | 112.15
| | RSTI | 22.06.2018 18:23:39 | 0.7885 | −0.0095 | −1.19% | 0.798
| | RSX | 22.06.2018 23:09:34 | 20.89 | +0.44 | +2.15% | 20.45
| | RTKM | 22.06.2018 17:39:56 | 70.02 | −0.1 | −0.14% | 70.12
| | RTN | 00:59:29 | 193.4 | −0.03 | −0.02% | 193.43
| | RUS0628 | 22.06.2018 08:50:30 | 161.5 | 0 | 0% | 161.5
| | RUSL | 22.06.2018 23:00:00 | 40.53 | +2.29 | +5.99% | 38.24
| | RUSS | 22.06.2018 22:59:11 | 19.99 | −1.35 | −6.33% | 21.34
| | SBER | 22.06.2018 18:32:28 | 214.72 | +4.24 | +2.01% | 210.48
| | SBERP | 22.06.2018 18:39:53 | 191.21 | +4.39 | +2.35% | 186.82
| | SCG | 22.06.2018 23:05:00 | 37.01 | +0.45 | +1.23% | 36.56
| | SCHW | 22.06.2018 23:12:23 | 54.88 | −0.42 | −0.76% | 55.3
| | SEE | 22.06.2018 22:59:58 | 43.55 | +0.1 | +0.23% | 43.45
| | SHPG | 22.06.2018 23:00:03 | 161.86 | −0.6 | −0.37% | 162.46
| | SHW | 22.06.2018 22:59:56 | 396.12 | +0.74 | +0.19% | 395.38
| | SIG | 00:02:09 | 57.99 | −0.3 | −0.51% | 58.29
| | SJM | 22.06.2018 23:25:12 | 105.69 | +0.3 | +0.28% | 105.39
| | SKM | 22.06.2018 22:59:47 | 23.96 | +0.1 | +0.42% | 23.86
| | SLB | 02:23:55 | 66.64 | +0.1 | +0.15% | 66.54
| | SLG | 22.06.2018 23:04:34 | 101.58 | +1.37 | +1.37% | 100.21
| | SNA | 22.06.2018 22:59:58 | 159.68 | +0.97 | +0.61% | 158.71
| | SNGS | 22.06.2018 18:30:52 | 28.33 | −0.61 | −2.11% | 28.94
| | SNGSP | 22.06.2018 18:14:13 | 31.1 | −0.29 | −0.92% | 31.39
| | SNI | 09.03.2018 08:46:17 | 89.8 | 0 | 0% | 89.8
| | SNPS | 22.06.2018 23:00:00 | 88.12 | −1.11 | −1.24% | 89.23
| | SO | 22.06.2018 22:59:52 | 45.81 | +0.52 | +1.15% | 45.29
| | SOHU | 22.06.2018 23:00:01 | 41.37 | +0.37 | +0.90% | 41
| | SPB | 22.06.2018 10:36:28 | 205 | −1 | −0.49% | 206
| | SPG | 22.06.2018 22:59:59 | 172.84 | +3.35 | +1.98% | 169.49
| | SPGI | 22.06.2018 22:59:59 | 206.25 | −0.35 | −0.17% | 206.6
| | SPLK | 02:07:49 | 105.7 | −0.41 | −0.39% | 106.11
| | SPLS | 13.10.2017 07:37:29 | 10.25 | 0 | 0% | 10.25
| | SPXL | 00:23:38 | 46.2 | +0.24 | +0.52% | 45.96
| | SPXS | 00:26:10 | 25.51 | −0.14 | −0.55% | 25.65
| | SQ | 02:49:41 | 65.11 | −0.49 | −0.75% | 65.6
| | SRCL | 22.06.2018 23:00:04 | 64.29 | +1.12 | +1.77% | 63.17
| | SRE | 22.06.2018 23:00:00 | 115.13 | +2.03 | +1.79% | 113.1
| | Starbucks | 01:11:21 | 51.3 | −0.05 | −0.10% | 51.35
| | STT | 22.06.2018 23:00:01 | 98.11 | −0.08 | −0.08% | 98.19
| | STX | 22.06.2018 23:09:06 | 58.23 | −0.11 | −0.19% | 58.34
| | STZ | 22.06.2018 23:03:43 | 231.48 | +0.68 | +0.29% | 230.8
| | SWK | 22.06.2018 23:04:30 | 135.02 | +1.42 | +1.06% | 133.6
| | SWKS | 22.06.2018 23:03:06 | 98.56 | −0.43 | −0.43% | 98.99
| | SWN | 02:37:13 | 5.47 | −0.03 | −0.55% | 5.5
| | SYF | 22.06.2018 23:00:51 | 34.13 | +0.02 | +0.06% | 34.11
| | SYK | 22.06.2018 23:00:01 | 171.99 | +2.22 | +1.31% | 169.77
| | SYMC | 22.06.2018 23:00:03 | 20.73 | −0.01 | −0.05% | 20.74
| | SYY | 22.06.2018 22:59:58 | 67.77 | −0.19 | −0.28% | 67.96
| | TAP | 00:08:22 | 68.96 | +1.5 | +2.22% | 67.46
| | TBF | 22.06.2018 23:27:57 | 22.84 | −0.03 | −0.13% | 22.87
| | TCS | 22.06.2018 17:29:15 | 20.9 | +0.56 | +2.75% | 20.34
| | TDC | 22.06.2018 22:59:55 | 41.07 | −1.6 | −3.75% | 42.67
| | TDG | 22.06.2018 22:59:57 | 342.02 | +1.32 | +0.39% | 340.7
| | TEL | 22.06.2018 22:59:40 | 95.14 | −0.35 | −0.37% | 95.49
| | TEST_AAPL | 22.06.2018 08:49:05 | 145 | 0 | 0% | 145
| | TGNA | 22.06.2018 23:14:20 | 11.23 | +0.05 | +0.45% | 11.18
| | TGT | 22.06.2018 23:41:31 | 76.05 | −0.29 | −0.38% | 76.34
| | Tiffany | 22.06.2018 22:59:58 | 133.6 | −1.4 | −1.04% | 135
| | TJX | 22.06.2018 22:59:58 | 95.06 | −1.23 | −1.28% | 96.29
| | TLT | 22.06.2018 23:59:30 | 120.62 | +0.1 | +0.08% | 120.52
| | TMK | 22.06.2018 23:05:00 | 83.69 | 0 | 0% | 83.69
| | TMO | 22.06.2018 23:00:00 | 208.78 | +2.26 | +1.09% | 206.52
| | TOT | 22.06.2018 23:00:35 | 60.69 | +1.65 | +2.79% | 59.04
| | TPR | 22.06.2018 22:59:59 | 47.27 | −0.77 | −1.60% | 48.04
| | TRIP | 22.06.2018 23:00:01 | 56.66 | −0.84 | −1.46% | 57.5
| | TRNFP | 22.06.2018 18:39:46 | 172 800 | +2 200 | +1.29% | 170 600
| | TROW | 22.06.2018 23:15:04 | 122.95 | −0.73 | −0.59% | 123.68
| | TRV | 22.06.2018 23:00:01 | 124.41 | +0.95 | +0.77% | 123.46
| | TSCO | 22.06.2018 23:00:03 | 76.89 | −0.66 | −0.85% | 77.55
| | TSLA | 02:42:12 | 333.45 | −0.18 | −0.05% | 333.63
| | TSN | 22.06.2018 22:59:59 | 69.39 | +0.12 | +0.17% | 69.27
| | TSO | 28.08.2017 07:38:39 | 98.34 | 0 | 0% | 98.34
| | TSS | 22.06.2018 22:59:54 | 87.06 | −0.26 | −0.30% | 87.32
| | TTM | 22.06.2018 23:03:48 | 22.26 | +0.06 | +0.27% | 22.2
| | TTT | 22.06.2018 23:28:55 | 27.27 | −0.06 | −0.22% | 27.33
| | TWTR | 00:26:50 | 45.76 | +0.53 | +1.17% | 45.23
| | TWX | 22.06.2018 08:49:43 | 100.45 | 0 | 0% | 100.45
| | TXN | 22.06.2018 23:15:01 | 112.4 | −0.27 | −0.24% | 112.67
| | TXT | 22.06.2018 22:59:57 | 67.05 | +0.37 | +0.55% | 66.68
| | UA | 22.06.2018 23:00:31 | 20.79 | −0.46 | −2.16% | 21.25
| | UAA | 22.06.2018 23:35:39 | 22.42 | −0.34 | −1.49% | 22.76
| | UAL | 22.06.2018 23:23:57 | 72.93 | −1.52 | −2.04% | 74.45
| | UBT | 22.06.2018 23:31:54 | 75.17 | +0.12 | +0.16% | 75.05
| | UDR | 22.06.2018 22:59:59 | 37.21 | +0.38 | +1.03% | 36.83
| | UHS | 22.06.2018 23:04:44 | 115.02 | −0.52 | −0.45% | 115.54
| | ULTA | 22.06.2018 23:07:21 | 249.83 | −0.08 | −0.03% | 249.91
| | UNH | 22.06.2018 23:00:00 | 254.4 | +2.44 | +0.97% | 251.96
| | UNM | 22.06.2018 22:59:49 | 37.98 | +0.1 | +0.26% | 37.88
| | UNP | 22.06.2018 23:03:47 | 143.88 | +0.67 | +0.47% | 143.21
| | UPS | 22.06.2018 23:31:08 | 113.8 | +0.4 | +0.35% | 113.4
| | URBN | 02:01:14 | 46.05 | −0.02 | −0.04% | 46.07
| | URI | 22.06.2018 23:00:00 | 154.95 | +1.81 | +1.18% | 153.14
| | URKA | 22.06.2018 18:39:16 | 103.2 | 0 | 0% | 103.2
| | USB | 22.06.2018 23:03:17 | 50.76 | −0.26 | −0.51% | 51.02
| | UTX | 01:28:59 | 124.99 | +0.13 | +0.10% | 124.86
| | UVXY | 02:42:51 | 10.58 | −0.02 | −0.19% | 10.6
| | Valero Energy | 22.06.2018 23:41:29 | 112.23 | +1.01 | +0.91% | 111.22
| | VAR | 22.06.2018 22:59:59 | 118.37 | +1.13 | +0.96% | 117.24
| | VEON | 22.06.2018 22:56:29 | 2.3 | +0.02 | +0.88% | 2.28
| | Verizon | 22.06.2018 23:37:53 | 49.73 | +1.11 | +2.28% | 48.62
| | VFC | 22.06.2018 22:59:57 | 81.56 | −1.38 | −1.66% | 82.94
| | VIAB | 22.06.2018 23:00:00 | 30.28 | −0.18 | −0.59% | 30.46
| | VIPS | 22.06.2018 23:26:56 | 11.23 | −0.15 | −1.32% | 11.38
| | Visa | 22.06.2018 23:15:01 | 136.03 | +1.45 | +1.08% | 134.58
| | VMC | 22.06.2018 22:59:59 | 131.56 | +1.69 | +1.30% | 129.87
| | VNO | 22.06.2018 22:59:59 | 73.63 | +0.52 | +0.71% | 73.11
| | VOO | 00:28:42 | 253.44 | +0.49 | +0.19% | 252.95
| | VRSK | 22.06.2018 23:00:01 | 107.89 | +0.43 | +0.40% | 107.46
| | VRSN | 22.06.2018 23:00:03 | 138.71 | −1.61 | −1.15% | 140.32
| | VRTX | 22.06.2018 23:00:01 | 159.19 | +3.17 | +2.03% | 156.02
| | VTB1020 | 22.06.2018 08:49:41 | 105.5 | 0 | 0% | 105.5
| | VTBperp | 22.06.2018 08:50:28 | 107 | 0 | 0% | 107
| | VTBR | 22.06.2018 18:20:26 | 0.04684 | −0.00025 | −0.53% | 0.04709
| | VTR | 22.06.2018 23:02:57 | 55.68 | +0.64 | +1.16% | 55.04
| | Wal-Mart | 00:24:59 | 84.77 | +0.64 | +0.76% | 84.13
| | Walt Disney | 01:37:14 | 106.07 | −0.37 | −0.35% | 106.44
| | WAT | 22.06.2018 22:59:58 | 193.76 | +0.78 | +0.40% | 192.98
| | WB | 02:44:13 | 98.25 | +0.01 | +0.01% | 98.24
| | WBA | 02:01:15 | 67.65 | +0.06 | +0.09% | 67.59
| | WBMD | 11.12.2017 07:48:46 | 66.48 | 0 | 0% | 66.48
| | WDC | 02:05:40 | 79.68 | −0.03 | −0.04% | 79.71
| | WEC | 22.06.2018 22:59:59 | 62.28 | +0.24 | +0.39% | 62.04
| | WELL | 22.06.2018 23:00:00 | 59.01 | +0.21 | +0.36% | 58.8
| | WFC | 22.06.2018 23:44:35 | 54.02 | −0.98 | −1.78% | 55
| | WFM | 06.10.2017 08:02:08 | 42.05 | 0 | 0% | 42.05
| | WH | 22.06.2018 22:59:59 | 63.37 | +1.32 | +2.13% | 62.05
| | WHR | 22.06.2018 22:59:57 | 144.65 | +0.67 | +0.47% | 143.98
| | WLTW | 22.06.2018 23:00:05 | 154.2 | +1.8 | +1.18% | 152.4
| | WM | 22.06.2018 22:59:59 | 81.89 | +0.64 | +0.79% | 81.25
| | WMB | 22.06.2018 23:37:29 | 27.58 | −0.1 | −0.36% | 27.68
| | WRK | 22.06.2018 22:59:55 | 57.95 | +0.5 | +0.87% | 57.45
| | WU | 22.06.2018 22:59:30 | 21.14 | +0.06 | +0.28% | 21.08
| | WY | 22.06.2018 22:59:59 | 35.59 | −0.15 | −0.42% | 35.74
| | WYN | 02.06.2018 09:43:18 | 112.64 | 0 | 0% | 112.64
| | WYND | 22.06.2018 22:59:55 | 46.68 | −0.31 | −0.66% | 46.99
| | WYNN | 00:21:13 | 170.2 | +0.15 | +0.09% | 170.05
| | XEC | 22.06.2018 23:29:18 | 97.75 | +3.97 | +4.23% | 93.78
| | XEL | 22.06.2018 23:00:01 | 43.85 | 0 | 0% | 43.85
| | XL | 22.06.2018 22:59:41 | 56.16 | −0.02 | −0.04% | 56.18
| | XLB | 22.06.2018 23:00:51 | 58.55 | +0.85 | +1.47% | 57.7
| | XLE | 01:43:50 | 75.15 | −0.07 | −0.09% | 75.22
| | XLF | 01:03:23 | 27.04 | −0.03 | −0.11% | 27.07
| | XLI | 22.06.2018 23:00:37 | 72.69 | +0.33 | +0.46% | 72.36
| | XLK | 22.06.2018 23:00:32 | 70.88 | −0.14 | −0.20% | 71.02
| | XLNX | 22.06.2018 23:43:05 | 66.73 | −0.95 | −1.40% | 67.68
| | XLP | 22.06.2018 23:15:09 | 51.64 | +0.44 | +0.86% | 51.2
| | XLRE | 22.06.2018 23:00:33 | 32.32 | +0.26 | +0.81% | 32.06
| | XLU | 22.06.2018 22:59:53 | 50.74 | +0.35 | +0.69% | 50.39
| | XLV | 22.06.2018 23:09:41 | 84.94 | +0.38 | +0.45% | 84.56
| | XRAY | 22.06.2018 23:10:32 | 45.45 | +0.88 | +1.97% | 44.57
| | XRX | 22.06.2018 23:03:35 | 26.38 | −0.07 | −0.26% | 26.45
| | XYL | 22.06.2018 22:59:57 | 66.43 | −0.08 | −0.12% | 66.51
| | Yahoo | 20.06.2017 07:51:28 | 52.8 | 0 | 0% | 52.8
| | YUM | 22.06.2018 23:00:35 | 80.37 | +0.65 | +0.82% | 79.72
| | YY | 02:10:40 | 115.6 | +0.1 | +0.09% | 115.5
| | ZBH | 22.06.2018 23:02:57 | 111.76 | +0.24 | +0.22% | 111.52
| | ZION | 22.06.2018 23:00:45 | 55.52 | −1.01 | −1.79% | 56.53
| | ZTS | 00:33:16 | 85.87 | −0.07 | −0.08% | 85.94
| | Тикер | Время | Цена | Пред закр |
|---|
|
