ПАО Санкт-Петербургская биржа


Цены аукциона закрытия 21.04.2017

Дата: 
«Скачать цены закрытия в формате csv»

Отрасль: Health Care

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Цена аукциона закрытия предыдущего дня в $ Изменение в %
1 A Agilent Technologies, Inc. Life Sciences Tools & Services 53,27 53,13 +0,26
2 ABBV AbbVie Inc. Biotechnology 63,82 63,78 +0,06
3 ABT Abbott Laboratories Health Care Equipment 43,53 43,98 -1,02
4 AET Aetna Inc. Managed Health Care 131,18 131,93 -0,57
5 AGN Allergan plc Pharmaceuticals 236,35 237,94 -0,67
6 ALXN Alexion Pharmaceuticals Inc Biotechnology 116,82 118,72 -1,6
7 AMGN Amgen Inc. Biotechnology 160,41 162,04 -1,01
8 BAX Baxter International Inc. Health Care Equipment 52,88 52,89 -0,02
9 BCR C.R. Bard, Inc. Health Care Equipment 253,07 254,77 -0,67
10 BDX Becton, Dickinson and Company Health Care Equipment 185,29 186,05 -0,41
11 BIIB Biogen Inc. Biotechnology 272,94 272,46 +0,18
12 BMY Bristol-Myers Squibb Company Pharmaceuticals 53,48 53,44 +0,07
13 BSX Boston Scientific Corporation Health Care Equipment 24,86 25,02 -0,64
14 CAH Cardinal Health, Inc. Health Care Distributors 72,5 73,31 -1,1
15 CELG Celgene Corporation Biotechnology 122,26 123,27 -0,82
16 GILD GILEAD SCIENCES, INC. Biotechnology 65,93 66,5 -0,86
17 JNJ Johnson & Johnson Pharmaceuticals 121,76 121,87 -0,09
18 MDT Medtronic Public Limited Company Health Care Equipment 80,48 81,02 -0,67
19 MRK Merck & Co., Inc. Pharmaceuticals 61,89 62,55 -1,06
20 PFE Pfizer Inc. Pharmaceuticals 33,64 33,74 -0,3
21 RDY Dr. Reddy's Laboratories Ltd, ADR Pharmaceuticals 40,57 40,74 -0,42
22 UNH UnitedHealth Group Incorporated Managed Health Care 171,16 171,54 -0,22

Отрасль: Materials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Цена аукциона закрытия предыдущего дня в $ Изменение в %
23 AA Alcoa Corp. Aluminum 31,7 32,04 -1,06
24 APD Air Products & Chemicals, Inc. Industrial Gases 137,3 136,9 +0,29
25 AVY Avery Dennison Corporation Paper Packaging 81,69 82,2 -0,62
26 BLL Ball Corporation Metal & Glass Containers 73,68 73,27 +0,56
27 DD E. I. DU PONT DE NEMOURS AND COMPANY Diversified Chemicals 78,65 78,29 +0,46
28 DOW The Dow Chemical Company Diversified Chemicals 62,16 61,94 +0,36
29 FCX Freeport-McMoRan Inc. Diversified Metals & Mining 12,23 12,51 -2,24
30 MON Monsanto Company Fertilizers & Agricultural Chemistry 115,5 115,72 -0,19
31 NEM NEWMONT MINING CORPORATION Gold 34,13 33,67 +1,37

Отрасль: Consumer Discretionary

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Цена аукциона закрытия предыдущего дня в $ Изменение в %
32 AAP Advance Auto Parts, Inc. Automotive Retail 146,84 146,56 +0,19
33 AMZN Amazon.com, Inc. Internet Retail 898,53 902,06 -0,39
34 AN AutoNation, Inc. Automotive Retail 42,81 43,65 -1,92
35 AZO AutoZone, Inc. Automotive Retail 707,79 706,3 +0,21
36 BBBY Bed Bath & Beyond Inc. Homefurnishing Retail 39,8 39,93 -0,33
37 BBY Best Buy Co., Inc. Computer & Electronics Retail 50,64 50,53 +0,22
38 BWA BorgWarner Inc. Auto Parts & Equipment 39,51 40,1 -1,47
39 CBS CBS Corporation Broadcasting 66,84 68,67 -2,66
40 DG Dollar General Corporation General Merchandise Stores 70,72 70,67 +0,07
41 DIS The Walt Disney Company Movies & Entertainment 114,44 114,79 -0,3
42 DLTR Dollar Tree, Inc. General Merchandise Stores 78,81 79,57 -0,96
43 F Ford Motor Company Automobile Manufacturers 11,34 11,47 -1,13
44 GM General Motors Company Automobile Manufacturers 33,75 34,1 -1,03
45 HD The Home Depot, Inc. Home Improvement Retail 150 148,72 +0,86
46 MCD Mc'DONALDS CORPORATION Restaurants 133,41 133,27 +0,11
47 MLCO Melco Resorts & Entertainment Limited, ADR Casinos & Gaming 20,55 20,38 +0,83
48 NKE NIKE, Inc. Footwear 55,85 56,4 -0,98
49 SBUX Starbucks Corporation Restaurants 60,61 60,08 +0,88
50 TGT Target Corporation General Merchandise Stores 54,78 54,64 +0,26
51 TIF Tiffany & Co. Specialty Stores 91,69 92,14 -0,49

Отрасль: Information Technology

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Цена аукциона закрытия предыдущего дня в $ Изменение в %
52 AAPL Apple Inc. Technology Hardware, Storage & Peripherals 142,27 142,44 -0,12
53 ACN Accenture plc IT Consulting & Other Services 119,23 119,21 +0,02
54 ADBE Adobe Systems Incorporated Application Software 131,52 131,42 +0,08
55 ADI Analog Devices, Inc. Semiconductors 77,63 78,66 -1,31
56 ADP Automatic Data Processing, Inc. Data Processing & Outsourced Services 102,69 103,04 -0,34
57 ADSK Autodesk, Inc. Application Software 88,58 88,41 +0,19
58 AKAM Akamai Technologies, Inc. Internet Software & Services 60,28 60,2 +0,13
59 AMAT Applied Materials, Inc. Semiconductor Equipment 39,79 39,89 -0,25
60 APH Amphenol Corporation Electronic Components 70,47 70,82 -0,49
61 ATVI Activision Blizzard, Inc. Home Entertainment Software 49,87 49,95 -0,16
62 BIDU Baidu, Inc., ADR Internet Software & Services 178,08 178,64 -0,31
63 CA CA, Inc. Systems Software 31,93 32,14 -0,65
64 CSCO Cisco Systems, Inc. Communications Equipment 32,82 32,83 -0,03
65 EBAY eBay Inc. Internet Software & Services 32,18 32,53 -1,08
66 FB Facebook, Inc. Internet Software & Services 143,68 143,8 -0,08
67 GOOG Alphabet Inc. Internet Software & Services 843,19 841,65 +0,18
68 IBM International Business Machines IT Consulting & Other Services 160,38 162,3 -1,18
69 INTC Intel Corporation Semiconductors 36,32 36,18 +0,39
70 LPL LG Display Co., Ltd., ADR Electronic Components 13,14 13,27 -0,98
71 MA MasterCard Incorporated Data Processing & Outsourced Software 114,27 114,59 -0,28
72 MSFT Microsoft Corporation Systems Software 66,4 65,5 +1,37
73 MU Micron Technology, Inc. Semiconductors 27,32 27,96 -2,29
74 NFLX Netflix, Inc. Internet Retail 142,87 141,18 +1,2
75 NVDA NVIDIA Corporation Semiconductors 101,68 101,26 +0,41
76 ORCL Oracle Corporation Systems Software 44,43 44,53 -0,22
77 QCOM QUALCOMM Incorporated Semiconductors 52,5 52,66 -0,3
78 SOHU SOHU.COM INC Internet Software & Services 40,83 39,96 +2,18
79 V Visa Inc. Data Processing & Outsourced Services 91,15 91,15 0
80 YHOO Yahoo! Inc. Internet Software & Services 47,52 47,67 -0,31

Отрасль: Consumer Staples

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Цена аукциона закрытия предыдущего дня в $ Изменение в %
81 ADM Archer-Daniels-Midland Company Agricultural Products 44,81 44,9 -0,2
82 AVP Avon Products, Inc. Personal Products 4,4 4,46 -1,35
83 BF.B Brown-Forman Corporation Distillers & Vintners 46,26 46,12 +0,3
84 CAG ConAgra Brands, Inc. Packaged Foods & Meats 40,66 40,72 -0,15
85 HSY The Hershey Company Packaged Foods & Meats 107,4 108,8 -1,29
86 KO THE COCA-COLA COMPANY Soft Drinks 43,07 43,09 -0,05
87 MDLZ Mondelez International, Inc. Packaged Foods & Meats 44,94 44,98 -0,09
88 MO Altria Group, Inc. Tobacco 71,47 71,41 +0,08
89 PEP PepsiCo, Inc. Soft Drinks 113,43 113,59 -0,14
90 PG The Procter & Gamble Company Household Products 88,62 89,33 -0,79
91 PM Philip Morris International Inc. Tobacco 109,62 109,98 -0,33
92 WMT Wal-Mart Stores, Inc. Hypermarkets & Super Centers 74,94 74,8 +0,19

Отрасль: Utilities

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Цена аукциона закрытия предыдущего дня в $ Изменение в %
93 AES The AES Corporation Independent Power Producers & Energy Traders 11,38 11,42 -0,35
94 EXC Exelon Corporation Electric Utilities 35,03 35,05 -0,06
95 KEP KOREA ELECTRIC POWER CORPORATION, ADR Electric Utilities 19,36 19,3 +0,31
96 NRG NRG Energy, Inc. Independent Power Producers & Renewable Electricity Producers 17,07 17,24 -0,99

Отрасль: Financials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Цена аукциона закрытия предыдущего дня в $ Изменение в %
97 AFL Aflac Incorporated Life & Health Insurance 73,99 74,17 -0,24
98 AIG American International Group, Inc. Multi-line Insurance 59,13 59,67 -0,9
99 AIV Apartment Investment & Management Company Residential REITs 44,15 44,05 +0,23
100 AIZ Assurant, Inc. Multi-line Insurance 94,7 95,11 -0,43
101 ALL The Allstate Corporation Property & Casualty Insurance 79,73 80,15 -0,52
102 AMG Affiliated Managers Group, Inc. Asset Management & Custody Banks 163,31 164,58 -0,77
103 AMP Ameriprise Financial, Inc. Asset Management & Custody Banks 128,44 129,57 -0,87
104 AMT American Tower Corporation Specialized REITs 124,43 124,3 +0,1
105 AON Aon PLC Insurance Brokers 118,43 120,56 -1,77
106 AVB AvalonBay Communities, Inc. Residential REITs 186,72 187,04 -0,17
107 AXP American Express Company Consumer Finance 79,59 80,02 -0,54
108 BAC Bank of America Corporation Diversified Banks 22,71 23,07 -1,56
109 BBT BB&T Corporation Regional Banks 42,93 43,67 -1,69
110 BEN Franklin Resources, Inc. Asset Management & Custody Banks 41,01 41,62 -1,47
111 BK The Bank of New York Mellon Corporation Asset Management & Custody Banks 46,75 46,65 +0,21
112 BLK BlackRock, Inc. Asset Management & Custody 378,06 381,59 -0,93
113 BRK.B Berkshire Hathaway Inc. Multi-Sector Holdings 163,41 164,98 -0,95
114 BXP Boston Properties, Inc. Office REITs 134,35 134,64 -0,22
115 C Citigroup Inc. Diversified Banks 57,72 58,41 -1,18
116 CBG CBRE Group, Inc. Real Estate Services 34,38 34,17 +0,61
117 CME CME GROUP INC. Specialized Finance 118,77 119,11 -0,29
118 ETFC E*TRADE Financial Corporation Investment Banking & Brokerage 34,55 34,62 -0,2
119 IBN ICICI Bank Ltd, ADR Diversified Banks 8,25 8,31 -0,72
120 JPM JPMorgan Chase & Co. Diversified Banks 84,52 85,55 -1,2
121 MET MetLife, Inc. Life & Health Insurance 51,27 51,78 -0,98
122 MS Morgan Stanley Investment Banking & Brokerage 41,8 42,5 -1,65
123 SCHW The Charles Schwab Corporation Investment Banking & Brokerage 38,33 38,68 -0,9
124 WFC Wells Fargo & Company Diversified Banks 53 53,5 -0,93

Отрасль: Industrials

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Цена аукциона закрытия предыдущего дня в $ Изменение в %
125 AME AMETEK, Inc. Electrical Components & Equipment 54,84 54,77 +0,13
126 BA THE BOEING COMPANY Aerospace & Defense 180,38 179,3 +0,6
127 CAT Caterpillar Inc. Construction Machinery & Heavy Trucks 94,32 94,66 -0,36
128 CHRW C.H. Robinson Worldwide, Inc. Air Freight & Logistics 76,54 76,45 +0,12
129 CMI Cummins Inc. Construction Machinery 145,56 146,14 -0,4
130 COL Rockwell Collins, Inc. Aerospace & Defense 104,7 99,59 +5,13
131 CTAS Cintas Corporation Diversified Support Services 123,14 123,1 +0,03
132 DAL Delta Air Lines, Inc. Airlines 45,53 45,93 -0,87
133 DE Deere & Company Agricultural & Farm Machinery 107,54 108,8 -1,16
134 DHR Danaher Corporation Health Care Equipment 81,7 82,89 -1,44
135 DNB The Dun & Bradstreet Corporation Research and Consulting Services 107,62 107,84 -0,2
136 DOV Dover Corporation Industrial Machinery 79,32 79,71 -0,49
137 EFX Equifax Inc. Research and Consulting Services 137,33 137,31 +0,01
138 EMR Emerson Electric Co. Electrical Components & Equipment 59 59,17 -0,29
139 ETN Eaton Corporation plc Electrical Components & Equipment 73,85 74,03 -0,24
140 EXPD Expeditors International of Washington, Inc. Air Freight & Logistics 56,5 56,21 +0,52
141 FAST Fastenal Company Trading Companies & Distributors 45,74 45,47 +0,59
142 FDX FedEx Corporation Air Freight & Logistics 185,28 186,48 -0,64
143 FLR Fluor Corporation Construction & Engineering 50,58 50,49 +0,18
144 FLS Flowserve Corporation Industrial Machinery 48,66 49,17 -1,04
145 GD General Dynamics Corporation Aerospace & Defense 188,94 188,13 +0,43
146 GE General Electric Company Industrial Conglomerates 29,55 30,27 -2,38
147 GWW WW Grainger, Inc. Trading Companies & Distributors 195,15 195,96 -0,41
148 HON Honeywell International Inc. Aerospace & Defense 127,08 123,77 +2,67
149 ITW Illinois Tool Works Inc. Industrial Machinery 134,87 134,58 +0,22
150 JBHT JB Hunt Transport Services, Inc. Trucking 90,95 89,77 +1,31
151 JEC Jacobs Engineering Group Inc. Construction & Engineering 53,54 53,68 -0,26
152 KSU Kansas City Southern Railroads 87,99 90,57 -2,85
153 LMT Lockheed Martin Corporation Aerospace & Defense 273,09 271,85 +0,46
154 LUV Southwest Airlines Co. Airlines 55,63 55,95 -0,57
155 MAS Masco Corporation Building Products 34,34 33,93 +1,21
156 MMM 3M Company Industrial Conglomerates 191,5 191,16 +0,18
157 NLSN Nielsen Holdings plc Research and Consulting Services 41 41,13 -0,32
158 NOC Northrop Grumman Corporation Aerospace & Defense 246,33 244,85 +0,6
159 NSC Norfolk Southern Corporation Railroads 116,37 115,81 +0,48
160 PCAR PACCAR Inc Construction Machinery & Heavy Equipment 65,76 65,88 -0,18
161 PH Parker-Hannifin Corporation Industrial Machinery 156,31 157,07 -0,48
162 PWR Quanta Services, Inc. Construction & Engineering 35,01 35,21 -0,57
163 R Ryder System, Inc. Trucking 77,65 76,63 +1,33
164 RHI Robert Half International Inc. Human Resource & Employment Sevices 47,18 45,91 +2,77
165 ROK Rockwell Automation, Inc. Electrical Components & Equipment 153,59 153,82 -0,15
166 ROP Roper Technologies, Inc. Industrial Conglomerates 209,75 208,84 +0,44
167 RSG Republic Services, Inc. Environmental & Facilities Services 63,38 63,01 +0,59
168 SNA Snap-on Incorporated Industrial Machinery 175,21 173,13 +1,2
169 SRCL Stericycle, Inc. Environmental & Facilities Services 85,56 85,12 +0,52
170 SWK Stanley Black & Decker, Inc. Industrial Machinery 137,56 132,71 +3,65
171 TXT Textron Inc. Aerospace & Defense 46,66 45,91 +1,63
172 UAL United Continental Holdings, Inc. Airlines 69,56 69,8 -0,34
173 UNP Union Pacific Corporation Railroads 108,28 107,9 +0,35
174 UPS United Parcel Service, Inc. Air Freight & Logistics 105,77 105,53 +0,23
175 URI United Rentals, Inc. Trading Companies & Distributors 111,46 113,24 -1,57
176 UTX United Technologies Corporation Aerospace & Defense 114,99 113,94 +0,92
177 VRSK Verisk Analytics, Inc. Research and Consulting Services 81,65 81,37 +0,34
178 WM Waste Management, Inc. Environmental & Facilities Services 73,38 72,84 +0,74
179 XYL Xylem Inc. Industrial Machinery 50,65 50,22 +0,86

Отрасль: Energy

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Цена аукциона закрытия предыдущего дня в $ Изменение в %
180 APA Apache Corporation Oil & Gas Exploration & Production 49,02 49,02 0
181 APC Anadarko Petroleum Corporation Oil & Gas Exploration & Production 59,29 59 +0,49
182 BHI Baker Hughes Incorporated Oil & Gas Equipment & Services 57,68 59,5 -3,06
183 CHK Chesapeake Energy Corporation Oil & Gas Exploration & Production 5,52 5,56 -0,72
184 COP ConocoPhillips Oil & Gas Exploration & Production 47,74 47,95 -0,44
185 CVX Chevron Corporation Integrated Oil & Gas 104,89 104,88 +0,01
186 CXO Concho Resources Inc. Oil & Gas Exploration & Production 128,01 127,46 +0,43
187 DVN Devon Energy Corporation Oil & Gas Exploration & Production 39,73 39,7 +0,08
188 EOG EOG Resources, Inc. Oil & Gas Exploration & Production 93,58 93,3 +0,3
189 HAL Halliburton Company Oil & Gas Equipment & Services 47,06 47,69 -1,32
190 HES Hess Corporation Oil & Gas Exploration & Production 47,31 46,89 +0,9
191 KMI Kinder Morgan, Inc. Oil & Gas Storage & Transporta 20,27 20,72 -2,17
192 MRO Marathon Oil Corporation Oil & Gas Exploration & Production 15,16 15,09 +0,46
193 OXY Occidental Petroleum Corporation Integrated Oil & Gas 61,86 61,93 -0,11
194 PSX Phillips 66 Oil & Gas Refining & Marketing 76,35 75,75 +0,79
195 PTR PETROCHINA COMPANY LIMITED, ADR Integrated Oil & Gas 70,59 71,12 -0,75
196 PXD Pioneer Natural Resources Company Oil & Gas Exploration & Production 174,63 174,44 +0,11
197 SLB Schlumberger Limited Oil & Gas Equipment & Services 74,84 76,51 -2,18
198 VLO Valero Energy Corporation Oil & Gas Refining & Marketing 65,23 64,1 +1,76
199 WMB The Williams Companies, Inc. Oil & Gas Storage & Transporta 30,01 30,26 -0,83
200 XOM Exxon Mobil Corporation Integrated Oil & Gas 80,69 81,01 -0,4

Отрасль: Telecommunication Services

Биржевой тикер Наименование ценной бумаги Сектор экономики Цена аукциона закрытия в $ Цена аукциона закрытия предыдущего дня в $ Изменение в %
201 CHL China Mobile Limited, ADR Wireless Telecommunication Services 53,87 53,91 -0,07
202 SKM SK Telecom Co Ltd, ADR Wireless Telecommunication Services 24,33 24,26 +0,29
203 T AT&T INC. Integrated Telecommunication Services 39,93 40,36 -1,07
204 VZ Verizon Communications Inc. Integrated Telecommunication Services 47,25 48,41 -2,4