Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 24/03/2017 14:57:30

Ticker Issuer name Prices Best
Current price, USD Change to Previous Close, % Open, USD Low, USD High, USD Last, USD Change to Previous Close, % Bid, USD Offer, USD
AAPL Apple Inc. 141.04 -0.16% 141.24 140.8 141.24 140.82 -0.32% 141.03 141.2
NKE NIKE, Inc. class B 55.25 0.2% 55.5 55.5 55.5 55.5 0.65% 55.19 55.45
MU Micron Technology, Inc. 29.85 13.54% 29.27 29.27 29.87 29.51 12.25% 29.82 30.09
AMZN Amazon.com, Inc. 850.93 0.18% 848.09 848.09 849.12 849.12 -0.04% 850.95 851.99
GOOG Alphabet Inc. Class C 819.86 0.55% 817.76 817.76 817.76 817.76 0.29% 817.6 819.74
BIDU Baidu, Inc. 170 0.79% 169.63 169.63 169.63 169.63 0.58% 169.33 170.17
NFLX Netflix, Inc. 141.95 -0.03% 141.68 141.68 141.68 141.68 -0.22% 141.92 142.12
MSFT Microsoft Corporation 64.85 -0.18% 64.88 64.88 64.88 64.88 -0.14% 64.85 65.04
FB Facebook, Inc. 139.68 -0.24% 139.7 139.7 139.7 139.7 -0.22% 139.62 139.73
CHK Chesapeake Energy Corporation 5.16 1.18% 5.13 5.13 5.13 5.13 0.59% 5.16 5.21
F Ford Motor Company 11.66 -0.17% 11.73 11.65 11.73 11.65 -0.26% 11.64 11.73
FAST Fastenal Company 51.09 -1.12% - - - - - 50.87 51.15
FLR Fluor Corporation 52.75 0.27% - - - - - 52.68 52.87
FLS Flowserve Corporation 46.25 0.02% - - - - - 45.87 46.29
FCX Freeport-McMoRan Inc. 12.83 0.94% - - - - - 12.76 12.91
FDX FedEx Corporation 189.56 -2.49% - - - - - 188.51 189.83
ETFC E*TRADE Financial Corporation 33.52 0% - - - - - 33.49 34.03
ETN Eaton Corporation plc 72.69 0.17% - - - - - 72.53 73.09
EXC Exelon Corporation 36.06 -0.91% - - - - - 35.9 36.09
EXPD Expeditors International of Washington, Inc. 55.69 0.02% - - - - - 55.63 56.18
COL Rockwell Collins, Inc. 97.4 0.3% - - - - - 97.31 97.42
COP ConocoPhillips 44.49 -0.16% - - - - - 44.32 44.74
CSCO Cisco Systems, Inc. 34 -0.38% - - - - - 33.92 34.09
CTAS Cintas Corporation 126.02 1.19% - - - - - 125.16 126.93
CVX Chevron Corporation 108.22 0.32% - - - - - 108.03 108.53
CXO Concho Resources Inc. 126.74 -0.55% - - - - - 124.4 126.85
DAL Delta Air Lines, Inc. 45.99 1.01% - - - - - 45.72 46.15
DD E. I. DU PONT DE NEMOURS AND COMPANY 80.44 1.59% - - - - - 80.3 80.53
DE Deere & Company 109.58 -0.3% - - - - - 109.41 109.71
CME CME GROUP INC. 119.42 0% - - - - - 118.38 121.19
DG Dollar General Corporation 69 -0.03% - - - - - 68.82 69.07
CMI Cummins Inc. 151.59 0% - - - - - 150.95 153.78
BAC Bank of America Corporation 23.17 -0.64% - - - - - 23.14 23.25
BAST АО "БАСТ" 7450 0% - - - - - 7303 7453
BAX Baxter International Inc. 51.69 0% - - - - - 51.17 52.2
BBBY Bed Bath & Beyond Inc, 38.31 0% - - - - - 37.66 39.13
BBT BB&T Corporation 44.4 -0.65% - - - - - 44.21 44.44
BBY Best Buy Co., Inc. 44.62 -0.95% - - - - - 44.54 44.63
BCR C.R. Bard, Inc. 249.03 -0.14% - - - - - 248.24 249.29
BDX Becton, Dickinson and Company 183.53 0.6% - - - - - 183.25 184.52
BEN Franklin Resources, Inc. 41.41 0.27% - - - - - 41.37 41.56
BF B Brown-Forman Corporation 47.44 0% - - - - - 47.08 47.79
BHI Baker Hughes Incorporated 59.2 -1.4% - - - - - 59.05 59.26
AN AutoNation, Inc. 42.09 -0.19% - - - - - 41.94 42.23
AON Aon PLC 117.62 -0.11% - - - - - 117.33 117.75
APA Apache Corporation 50.31 -0.32% - - - - - 50.29 50.68
APC Anadarko Petroleum Corporation 60.87 -0.03% - - - - - 60.33 61.51
APD Air Products & Chemicals, Inc. 136.9 0.35% - - - - - 136.78 137.5
APH Amphenol Corporation 70.7 0% - - - - - 70.37 71.74
ATVI Activision Blizzard, Inc. 48.67 0% - - - - - 48.54 48.87
AVB AvalonBay Communities, Inc. 186.72 0.33% - - - - - 186.43 187.08
AVP Avon Products, Inc. 4.34 -0.46% - - - - - 4.27 4.37
AVY Avery Dennison Corporation 79.72 1.12% - - - - - 79.68 79.98
AXP American Express Company 77.9 0% - - - - - 77.77 78.22
AZO AutoZone, Inc. 726.35 0% - - - - - 722.72 729.26
BA THE BOEING COMPANY 177.65 0.31% - - - - - 177.51 178.56
GWW WW Grainger, Inc. 240.42 0.21% - - - - - 240.02 241.92
HAL Halliburton Company 49.79 0.4% - - - - - 49.61 49.96
HD The Home Depot, Inc. 147.63 0.07% - - - - - 147.54 148.37
HES Hess Corporation 46.94 0% - - - - - 46.4 47.07
HON Honeywell International Inc. 125.59 0% - - - - - 125.28 125.99
A Agilent Technologies, Inc. 54.25 2.05% - - - - - 54.08 54.72
AA Alcoa Corporation 33.65 -0.18% - - - - - 33.4 33.68
AAP Advance Auto Parts, Inc. 151.19 -0.29% - - - - - 150.31 151.34
ABBV AbbVie Inc. 65.8 0% - - - - - 65.51 65.9
ABT Abbott Laboratories 44.78 0% - - - - - 44.67 44.92
ACN Accenture plc class A 120.95 -0.95% - - - - - 120.37 121.22
ADBE Adobe Systems Incorporated 128.71 1.99% - - - - - 128.43 129.57
ADI Analog Devices, Inc. 81.61 -0.8% - - - - - 81.54 81.69
ADM Archer-Daniels-Midland Company 45.48 0.07% - - - - - 45.46 45.84
ADP Automatic Data Processing, Inc. 103.61 -0.07% - - - - - 103.44 103.72
ADSK Autodesk, Inc. 85.69 1.29% - - - - - 85.59 85.89
AES The AES Corporation 11.14 -0.54% - - - - - 11.13 11.23
AET Aetna Inc. 128.36 -0.34% - - - - - 127.33 128.49
AFL Aflac Incorporated 71.79 0.42% - - - - - 71.68 72.37
AGN Allergan plc 234.64 0.27% - - - - - 234.46 236.55
AIG American International Group, Inc. 61.35 0% - - - - - 61.17 61.56
AIV Apartment Investment & Management Company 44.45 0.16% - - - - - 44.38 45.09
AIZ Assurant, Inc. 96.03 0% - - - - - 94.45 96.3
AKAM Akamai Technologies, Inc. 63.56 0% - - - - - 63.47 63.91
AKZM  АО "Актюбинский завод металлоконструкций" 2297 -1.54% - - - - - 2248 2297
ALL The Allstate Corporation 81.37 0% - - - - - 81.19 81.72
ALXN Alexion Pharmaceuticals Inc 119.93 0% - - - - - 119.48 121.18
AMAT Applied Materials, Inc. 39.03 0.77% - - - - - 38.95 39.15
AME AMETEK, Inc. 53.32 0.15% - - - - - 53.25 53.76
AMG Affiliated Managers Group, Inc. 160.01 -0.12% - - - - - 157.77 160.16
AMGN Amgen Inc. 166.29 -0.65% - - - - - 165.57 167.08
AMP Ameriprise Financial, Inc. 125.72 0.5% - - - - - 125.6 126.4
MRO Marathon Oil Corporation 14.78 -0.61% - - - - - 14.57 14.85
MS Morgan Stanley 42.72 -0.44% - - - - - 42.54 42.84
NLSN Nielsen Holdings plc 41.39 0% - - - - - 40.4 42.34
NOC Northrop Grumman Corporation 239.8 -0.53% - - - - - 239.18 240.03
NRG NRG Energy, Inc. 18.22 0% - - - - - 18.03 18.27
NSC Norfolk Southern Corporation 110.71 0% - - - - - 109.99 111.05
NVDA NVIDIA Corporation 107.34 -0.54% - - - - - 107.34 107.69
ORCL Oracle Corporation 44.95 0.33% - - - - - 44.9 45.01
OXY Occidental Petroleum Corporation 63.35 -0.11% - - - - - 62.85 63.47
PCAR PACCAR Inc 67.51 0% - - - - - 67.36 67.77
PEP PepsiCo, Inc. 112.03 0% - - - - - 111.79 112.2
PFE Pfizer Inc. 34.37 -0.29% - - - - - 34.33 34.41
PG The Procter & Gamble Company 90.82 -0.37% - - - - - 90.72 90.88
PH Parker-Hannifin Corporation - - - - - - - 157.63 158.45
PM Philip Morris International Inc. 112.86 -0.18% - - - - - 112.58 112.94
PSX Phillips 66 78.81 -0.2% - - - - - 78.5 79.5
PTR PetroChina Company Limited 74.79 0% - - - - - 74.03 75.23
PWR Quanta Services, Inc. 36.32 0.61% - - - - - 36.25 36.78
PXD Pioneer Natural Resources Company 182.68 -0.15% - - - - - 180.46 182.9
RDY Dr. Reddy's Laboratories Ltd 39.4 0% - - - - - 39.27 39.97
RHI Robert Half International Inc. 48.75 0.41% - - - - - 48.72 48.92
ROK Rockwell Automation, Inc. - - - - - - - 152.98 155.26
ROP Roper Technologies, Inc. - - - - - - - 203.8 206.62
RSG Republic Services, Inc. 62.69 -0.11% - - - - - 62.6 62.75
SBUX Starbucks Corporation 55.79 -0.62% - - - - - 55.61 55.89
SCHW The Charles Schwab Corporation 40.2 0% - - - - - 40.05 40.27
SKM SK Telecom Co., Ltd. 25.92 0.43% - - - - - 25.7 26
SLB Schlumberger Limited 78 -0.15% - - - - - 77.77 78.19
SNA Snap-on Incorporated 167.88 -0.44% - - - - - 164.79 168.03
SOHU Sohu.com Inc. 40.47 2.38% - - - - - 40.47 41.17
SRCL Stericycle, Inc. 82.25 0% - - - - - 80.63 83.63
SWK Stanley Black & Decker, Inc. 130.86 0.15% - - - - - 130.7 131.76
T AT&T INC. 41.78 0.14% - - - - - 41.61 41.83
TGT Target Corporation 53.44 0% - - - - - 53.19 53.54
TIF Tiffany & Co. 95.41 0.17% - - - - - 94.94 95.66
CHL China Mobile (Hong Kong) Ltd. 56.54 -1% - - - - - 55.89 56.89
CHRW C.H. Robinson Worldwide, Inc. 77.77 -0.49% - - - - - 77.55 77.84
CELG Celgene Corporation 123.18 0.02% - - - - - 123.09 123.93
DHR Danaher Corporation 86.36 -0.13% - - - - - 86.29 86.45
DIS The Walt Disney Company 112.14 -0.53% - - - - - 112.14 112.44
BXP Boston Properties, Inc. 133.92 1.14% - - - - - 133.67 134.16
C Citigroup Inc. 58.22 0.57% - - - - - 58.11 58.29
CA CA, Inc. 31.96 0% - - - - - 31.8 32.02
CAG Conagra Brands, Inc. 40.64 0% - - - - - 39.97 40.74
CAH Cardinal Health, Inc. 81.5 -0.1% - - - - - 80.74 81.58
CAT Caterpillar Inc. 92.26 0% - - - - - 91.92 92.58
CBG CBRE Group, Inc. 35.03 0% - - - - - 34.65 35.29
VLO Valero Energy Corporation 67.41 -0.27% - - - - - 66.85 67.41
VRSK Verisk Analytics, Inc. - - - - - - - 79.79 80.14
VZ Verizon Communications Inc. 49.56 -0.14% - - - - - 49.53 50
UTX United Technologies Corporation 111.72 -0.28% - - - - - 111.56 112.1
V Visa Inc. 89 0.37% - - - - - 88.85 89.13
CBS CBS Corporation 66.42 0% - - - - - 66.22 67.32
MTS0620 MTS USD LPN 8.625 06-2020 116.75 0% - - - - - 116.3 116.8
NEM NEWMONT MINING CORPORATION 33.48 0.9% - - - - - 33.42 33.57
GD General Dynamics Corporation 189.87 0.18% - - - - - 189.39 190.21
GE General Electric Company 29.65 0% - - - - - 29.57 29.68
GILD GILEAD SCIENCES, INC. 67.88 0.25% - - - - - 67.7 68.03
GM General Motors Company 34.28 0.26% - - - - - 34.19 34.4
AMT American Tower Corporation 118.3 0.56% - - - - - 118.13 119.85
QCOM QUALCOMM Incorporated 57.12 0.14% - - - - - 57.09 57.49
R Ryder System, Inc. 72.79 0% - - - - - 72.58 73.18
TXT Textron Inc. 46.92 -0.23% - - - - - 46.75 46.97
UAL United Continental Holdings, Inc. 67.64 1.56% - - - - - 67.12 67.7
UNH UnitedHealth Group Incorporated 165.47 -0.83% - - - - - 164.83 165.89
UNP Union Pacific Corporation 104.14 0% - - - - - 103.54 104.45
UPS United Parcel Service, Inc. class B 105.85 -0.76% - - - - - 105.25 106.01
WFC Wells Fargo & Company 55.18 -0.93% - - - - - 55.02 55.24
WM Waste Management, Inc. 72.55 0% - - - - - 72.32 72.83
WMB The Williams Companies, Inc. 28.29 0% - - - - - 28.2 28.59
WMT Wal-Mart Stores, Inc. 69.97 -0.3% - - - - - 69.62 69.98
XOM Exxon Mobil Corporation 82.07 0.1% - - - - - 81.93 82.31
XYL Xylem Inc. 49.21 0.47% - - - - - 48.81 49.66
YHOO Yahoo! Inc. 46.72 1.13% - - - - - 46.5 46.77
BIIB Biogen Inc. 275.91 -0.53% - - - - - 274.05 276.53
BK The Bank of New York Mellon Corporation 46.24 0% - - - - - 46.09 46.53
BLK BlackRock, Inc. 374.58 -0.46% - - - - - 374.38 375.8
BLL Ball Corporation 74.18 0% - - - - - 73.98 74.69
BMY Bristol-Myers Squibb Company 55.89 -0.66% - - - - - 55.55 55.95
BRK B Berkshire Hathaway Inc. 169.94 0.3% - - - - - 169.78 170
BSX Boston Scientific Corporation 24.25 0% - - - - - 24.14 24.39
DLTR Dollar Tree, Inc. 74.53 -0.55% - - - - - 74.17 74.6
DNB The Dun & Bradstreet Corporation 104.86 -0.07% - - - - - 103.96 104.96
DOV Dover Corporation 78.21 0.26% - - - - - 78.1 78.3
DOW The Dow Chemical Company 63.67 1.71% - - - - - 63.6 64.12
DVN Devon Energy Corporation 39.35 -0.23% - - - - - 39.31 39.72
EBAY eBay Inc. 33.64 0.45% - - - - - 33.57 33.64
EFX Equifax Inc. 135.71 -1.01% - - - - - 135.57 135.83
EOG EOG Resources, Inc. 94.55 0% - - - - - 94.29 96.09
HSY The Hershey Company 108.09 0.11% - - - - - 107.96 108.27
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 175.05 0.21% - - - - - 174.75 175.08
IBN ICICI Bank Limited 8.23 0.73% - - - - - 8.23 8.39
INTC Intel Corporation 35.46 0.82% - - - - - 35.39 35.49
ITW Illinois Tool Works Inc. - - - - - - - 133.32 133.62
JBHT JB Hunt Transport Services, Inc. 90.95 -0.83% - - - - - 90.63 91.04
LMT Lockheed Martin Corporation 269.91 0.5% - - - - - 268.95 270.9
LPL LG Display Co., Ltd. 13.08 0% - - - - - 12.98 13.18
LUV Southwest Airlines Co. 52.37 0% - - - - - 52.2 52.52
MA Mastercard Incorporated class A 111.84 0.38% - - - - - 111.23 111.96
MAS Masco Corporation 33.93 0.12% - - - - - 33.89 34.56
MCD Mc'DONALDS CORPORATION 129.13 -0.1% - - - - - 129.09 129.53
MDLZ Mondelez International, Inc. class A 44.03 0% - - - - - 43.81 44.23
MDT Medtronic Public Limited Company 80.84 0% - - - - - 80.75 81.08
MET MetLife, Inc. 51.95 0.31% - - - - - 51.9 52.34
MMM 3M Company 192.04 0.05% - - - - - 191.5 193
MO Altria Group, Inc. 73.81 -0.69% - - - - - 73.77 73.9
JEC Jacobs Engineering Group Inc. 54.65 0.22% - - - - - 54.64 55.09
JNJ Johnson & Johnson 125.99 -0.26% - - - - - 125.52 126.08
JPM JPMorgan Chase & Co. 87.54 0.11% - - - - - 87.38 87.63
KEP Korea Electric Power Corporation 21.34 0% - - - - - 21.2 21.5
KMI Kinder Morgan, Inc. class P 21.18 0.76% - - - - - 21.03 21.21
KO THE COCA-COLA COMPANY 42.17 -0.52% - - - - - 42.17 42.3
EMR Emerson Electric Co. 59.01 -0.12% - - - - - 58.99 59.02
MON Monsanto Company 113.33 -0.07% - - - - - 113 113.69
MPEL Melco Crown Entertainment Limited 18.7 0% - - - - - 18.55 18.85
MRK Merck & Co., Inc. 63.36 -0.13% - - - - - 62.94 63.39
ADS Alliance Data Systems Corporation - - - - - - -
ARNC Arconic Inc. - - - - - - -
BABA Alibaba Group Holding Limited - - - - - - -
BWA BorgWarner Inc. 41.06 0% - - - - -
CBPO China Biologic Products, Inc. - - - - - - -
CCI Crown Castle International Corp. - - - - - - -
CCL Carnival Corporation - - - - - - -
CERN Cerner Corporation - - - - - - -
CF CF Industries Holdings, Inc. - - - - - - -
CHD Church & Dwight Co., Inc. - - - - - - -
CI Cigna Corporation - - - - - - -
CINF Cincinnati Financial Corporation - - - - - - -
CL Colgate-Palmolive Company - - - - - - -
CLX The Clorox Company - - - - - - -
CMA Comerica Incorporated - - - - - - -
CMCSA Comcast Corporation - - - - - - -
CMG Chipotle Mexican Grill, Inc. - - - - - - -
CMS CMS Energy Corporation - - - - - - -
CNP CenterPoint Energy, Inc. - - - - - - -
COF Capital One Financial Corporation - - - - - - -
COG Cabot Oil & Gas Corporation - - - - - - -
COH Coach, Inc. - - - - - - -
COST Costco Wholesale Corporation - - - - - - -
CPB Campbell Soup Company - - - - - - -
CRM salesforce.com, inc. - - - - - - -
CTL CenturyLink, Inc. - - - - - - -
CTSH Cognizant Technology Solutions Corporation - - - - - - -
CTXS Citrix Systems, Inc. - - - - - - -
CVS CVS Health Corporation - - - - - - -
DFS Discover Financial Services - - - - - - -
DGX Quest Diagnostics Incorporated - - - - - - -
DHI D.R. Horton, Inc. - - - - - - -
DISCA Discovery Communications, Inc. Class A - - - - - - -
DISCK Discovery Communications, Inc. Class C - - - - - - -
DLPH Delphi Automotive PLC - - - - - - -
DPS Dr Pepper Snapple Group, Inc. - - - - - - -
DRI Darden Restaurants, Inc. - - - - - - -
DTE DTE Energy Company - - - - - - -
DVA DaVita HealthCare Partners Inc. - - - - - - -
EA Electronic Arts Inc. - - - - - - -
ECL Ecolab Inc. - - - - - - -
EIX Edison International - - - - - - -
EL The Estee Lauder Companies Inc. - - - - - - -
EMN Eastman Chemical Company - - - - - - -
ENDP Endo International PLC - - - - - - -
EQIX Equinix, Inc. - - - - - - -
EQT EQT Corporation - - - - - - -
ES Eversource Energy - - - - - - -
ESRX Express Scripts Holding Company - - - - - - -
ESS Essex Property Trust, Inc. - - - - - - -
ETR Entergy Corporation - - - - - - -
EW Edwards Lifesciences Corporation - - - - - - -
EXPE Expedia, Inc. - - - - - - -
EXR Extra Space Storage Inc. - - - - - - -
FE FirstEnergy Corp. - - - - - - -
FSLR First Solar, Inc. - - - - - - -
JD JD.com, Inc. - - - - - - -
KSU Kansas City Southern 83.7 0% - - - - -
MOMO Momo Inc. - - - - - - -
PYPL PayPal Holdings, Inc. - - - - - - -
RACE Ferrari N.V. - - - - - - -
TSLA Tesla, Inc. - - - - - - -
TWTR Twitter, Inc. - - - - - - -
URI United Rentals, Inc. 126.75 0% - - - - -
VIPS Vipshop Holdings Limited - - - - - - -
WB Weibo Corporation - - - - - - -
YY YY Inc. - - - - - - -