ПАО Санкт-Петербургская биржа


Цены аукциона закрытия 28.03.2017

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 53,44 53,24 +0,38
2 ABBV AbbVie Inc. Biotechnology 65,98 66,1 -0,18
3 ABT Abbott Laboratories Health Care Equipment 44,7 44,7 0
4 AET Aetna Inc. Managed Health Care 127,01 126,26 +0,59
5 AGN Allergan plc Pharmaceuticals 240,53 239,38 +0,48
6 ALXN Alexion Pharmaceuticals Inc Biotechnology 118,53 118,83 -0,25
7 AMGN Amgen Inc. Biotechnology 164,71 164,91 -0,12
8 BAX Baxter International Inc. Health Care Equipment 51,89 51,83 +0,12
9 BCR C.R. Bard, Inc. Health Care Equipment 250,48 250,78 -0,12
10 BDX Becton, Dickinson and Company Health Care Equipment 183,92 183,76 +0,09
11 BIIB Biogen Inc. Biotechnology 274,11 275,23 -0,41
12 BMY Bristol-Myers Squibb Company Pharmaceuticals 56,2 56,04 +0,29
13 BSX Boston Scientific Corporation Health Care Equipment 24,7 24,58 +0,49
14 CAH Cardinal Health, Inc. Health Care Distributors 82,2 82,25 -0,06
15 CELG Celgene Corporation Biotechnology 124,43 124,86 -0,34
16 GILD GILEAD SCIENCES, INC. Biotechnology 67,1 67,5 -0,59
17 JNJ Johnson & Johnson Pharmaceuticals 125,66 125,8 -0,11
18 MDT Medtronic Public Limited Company Health Care Equipment 80,74 81,03 -0,36
19 MRK Merck & Co., Inc. Pharmaceuticals 63,34 63,19 +0,24
20 PFE Pfizer Inc. Pharmaceuticals 34,16 34,18 -0,06
21 RDY Dr. Reddy's Laboratories Ltd, ADR Pharmaceuticals 40,13 40,34 -0,52
22 UNH UnitedHealth Group Incorporated Managed Health Care 165,35 164,6 +0,46

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 32,92 32,47 +1,39
24 APD Air Products & Chemicals, Inc. Industrial Gases 137,25 135,92 +0,98
25 AVY Avery Dennison Corporation Paper Packaging 80,4 79,61 +0,99
26 BLL Ball Corporation Metal & Glass Containers 74 73,73 +0,37
27 DD E. I. DU PONT DE NEMOURS AND COMPANY Diversified Chemicals 81,84 80,58 +1,56
28 DOW The Dow Chemical Company Diversified Chemicals 65 64,02 +1,53
29 FCX Freeport-McMoRan Inc. Diversified Metals & Mining 12,57 12,21 +2,95
30 MON Monsanto Company Fertilizers & Agricultural Chemistry 114,16 114,09 +0,06
31 NEM NEWMONT MINING CORPORATION Gold 33 33,91 -2,68

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 148,36 147,8 +0,38
33 AMZN Amazon.com, Inc. Internet Retail 856 846,82 +1,08
34 AN AutoNation, Inc. Automotive Retail 43,06 42,28 +1,84
35 AZO AutoZone, Inc. Automotive Retail 716,99 714,16 +0,4
36 BBBY Bed Bath & Beyond Inc. Homefurnishing Retail 39,1 38,32 +2,04
37 BBY Best Buy Co., Inc. Computer & Electronics Retail 46,97 46,2 +1,67
38 BWA BorgWarner Inc. Auto Parts & Equipment 41,75 41,2 +1,33
39 CBS CBS Corporation Broadcasting 67,77 67,49 +0,41
40 DG Dollar General Corporation General Merchandise Stores 68,55 68,97 -0,61
41 DIS The Walt Disney Company Movies & Entertainment 113,05 112,38 +0,6
42 DLTR Dollar Tree, Inc. General Merchandise Stores 76,55 76,13 +0,55
43 F Ford Motor Company Automobile Manufacturers 11,65 11,46 +1,66
44 GM General Motors Company Automobile Manufacturers 35,56 34,71 +2,45
45 HD The Home Depot, Inc. Home Improvement Retail 147,2 146,87 +0,22
46 MCD Mc'DONALDS CORPORATION Restaurants 129,45 129,49 -0,03
47 MPEL Melco Crown Entertainment Limited, ADR Casinos & Gaming 18,46 19,04 -3,05
48 NKE NIKE, Inc. Footwear 56,62 55,93 +1,23
49 SBUX Starbucks Corporation Restaurants 57,35 57,23 +0,21
50 TGT Target Corporation General Merchandise Stores 53,6 53,33 +0,51
51 TIF Tiffany & Co. Specialty Stores 96,05 95,07 +1,03

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 143,8 140,88 +2,07
53 ACN Accenture plc IT Consulting & Other Services 121,35 119,39 +1,64
54 ADBE Adobe Systems Incorporated Application Software 128,69 128,25 +0,34
55 ADI Analog Devices, Inc. Semiconductors 82,2 81,4 +0,98
56 ADP Automatic Data Processing, Inc. Data Processing & Outsourced Services 103,28 102,91 +0,36
57 ADSK Autodesk, Inc. Application Software 85,47 85,44 +0,04
58 AKAM Akamai Technologies, Inc. Internet Software & Services 63,25 63,09 +0,25
59 AMAT Applied Materials, Inc. Semiconductor Equipment 38,82 38,86 -0,1
60 APH Amphenol Corporation Electronic Components 71,32 70,98 +0,48
61 ATVI Activision Blizzard, Inc. Home Entertainment Software 49,76 49,3 +0,93
62 BIDU Baidu, Inc., ADR Internet Software & Services 169,79 168,93 +0,51
63 CA CA, Inc. Systems Software 31,84 31,7 +0,44
64 CSCO Cisco Systems, Inc. Communications Equipment 34,02 33,99 +0,09
65 EBAY eBay Inc. Internet Software & Services 33,53 33,43 +0,3
66 FB Facebook, Inc. Internet Software & Services 141,76 140,32 +1,03
67 GOOG Alphabet Inc. Internet Software & Services 820,92 819,51 +0,17
68 IBM International Business Machines IT Consulting & Other Services 174,51 173,77 +0,43
69 INTC Intel Corporation Semiconductors 35,6 35,39 +0,59
70 LPL LG Display Co., Ltd., ADR Electronic Components 13,17 13,15 +0,15
71 MA MasterCard Incorporated Data Processing & Outsourced Software 112,47 111,94 +0,47
72 MSFT Microsoft Corporation Systems Software 65,29 65,1 +0,29
73 MU Micron Technology, Inc. Semiconductors 28,69 28,76 -0,24
74 NFLX Netflix, Inc. Internet Retail 145,17 144,06 +0,77
75 NVDA NVIDIA Corporation Semiconductors 107,69 108,25 -0,52
76 ORCL Oracle Corporation Systems Software 44,69 44,84 -0,33
77 QCOM QUALCOMM Incorporated Semiconductors 57,38 56,66 +1,27
78 SOHU SOHU.COM INC Internet Software & Services 40,36 40,37 -0,02
79 V Visa Inc. Data Processing & Outsourced Services 89,12 88,95 +0,19
80 YHOO Yahoo! Inc. Internet Software & Services 46,57 46,4 +0,37

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 45,72 45,35 +0,82
82 AVP Avon Products, Inc. Personal Products 4,42 4,21 +4,99
83 BF.B Brown-Forman Corporation Distillers & Vintners 46,82 46,87 -0,11
84 CAG ConAgra Brands, Inc. Packaged Foods & Meats 40,2 40,14 +0,15
85 HSY The Hershey Company Packaged Foods & Meats 109,15 108,26 +0,82
86 KO THE COCA-COLA COMPANY Soft Drinks 42,43 42,32 +0,26
87 MDLZ Mondelez International, Inc. Packaged Foods & Meats 43,7 43,53 +0,39
88 MO Altria Group, Inc. Tobacco 73,19 73,2 -0,01
89 PEP PepsiCo, Inc. Soft Drinks 112,45 111,83 +0,55
90 PG The Procter & Gamble Company Household Products 90,76 90,49 +0,3
91 PM Philip Morris International Inc. Tobacco 112,8 112,38 +0,37
92 WMT Wal-Mart Stores, Inc. Hypermarkets & Super Centers 70,32 69,66 +0,95

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 11,31 11,13 +1,62
94 EXC Exelon Corporation Electric Utilities 35,67 35,84 -0,47
95 KEP KOREA ELECTRIC POWER CORPORATION, ADR Electric Utilities 20,9 21,24 -1,6
96 NRG NRG Energy, Inc. Independent Power Producers & Renewable Electricity Producers 18,11 18,18 -0,39

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 72,31 71,84 +0,65
98 AIG American International Group, Inc. Multi-line Insurance 61,86 60,93 +1,53
99 AIV Apartment Investment & Management Company Residential REITs 44,35 44,22 +0,29
100 AIZ Assurant, Inc. Multi-line Insurance 95,5 94,56 +0,99
101 ALL The Allstate Corporation Property & Casualty Insurance 81,89 81,09 +0,99
102 AMG Affiliated Managers Group, Inc. Asset Management & Custody Banks 163,7 159 +2,96
103 AMP Ameriprise Financial, Inc. Asset Management & Custody Banks 128,36 125,28 +2,46
104 AMT American Tower Corporation Specialized REITs 120,39 120,01 +0,32
105 AON Aon PLC Insurance Brokers 118,88 118,19 +0,58
106 AVB AvalonBay Communities, Inc. Residential REITs 185,06 184,86 +0,11
107 AXP American Express Company Consumer Finance 78,64 77,6 +1,34
108 BAC Bank of America Corporation Diversified Banks 23,48 23,03 +1,95
109 BBT BB&T Corporation Regional Banks 44,9 44,17 +1,65
110 BEN Franklin Resources, Inc. Asset Management & Custody Banks 41,92 41,09 +2,02
111 BK The Bank of New York Mellon Corporation Asset Management & Custody Banks 47 46,25 +1,62
112 BLK BlackRock, Inc. Asset Management & Custody 380,63 375 +1,5
113 BRK.B Berkshire Hathaway Inc. Multi-Sector Holdings 168,31 167,44 +0,52
114 BXP Boston Properties, Inc. Office REITs 131,32 131,32 0
115 C Citigroup Inc. Diversified Banks 59,42 58,33 +1,87
116 CBG CBRE Group, Inc. Real Estate Services 33,99 33,7 +0,86
117 CME CME GROUP INC. Specialized Finance 118,82 118,24 +0,49
118 ETFC E*TRADE Financial Corporation Investment Banking & Brokerage 34,25 33,55 +2,09
119 IBN ICICI Bank Ltd, ADR Diversified Banks 8,61 8,54 +0,82
120 JPM JPMorgan Chase & Co. Diversified Banks 88,6 87,24 +1,56
121 MET MetLife, Inc. Life & Health Insurance 52,48 51,69 +1,53
122 MS Morgan Stanley Investment Banking & Brokerage 42,49 41,58 +2,19
123 SCHW The Charles Schwab Corporation Investment Banking & Brokerage 40,49 39,42 +2,71
124 WFC Wells Fargo & Company Diversified Banks 55,96 55,39 +1,03

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 53,93 53,5 +0,8
126 BA THE BOEING COMPANY Aerospace & Defense 177,36 176,1 +0,72
127 CAT Caterpillar Inc. Construction Machinery & Heavy Trucks 92,95 91,51 +1,57
128 CHRW C.H. Robinson Worldwide, Inc. Air Freight & Logistics 77,52 77,02 +0,65
129 CMI Cummins Inc. Construction Machinery 151,69 149,66 +1,36
130 COL Rockwell Collins, Inc. Aerospace & Defense 98,75 97,27 +1,52
131 CTAS Cintas Corporation Diversified Support Services 126,2 125,12 +0,86
132 DAL Delta Air Lines, Inc. Airlines 46,53 46,1 +0,93
133 DE Deere & Company Agricultural & Farm Machinery 108,33 107,16 +1,09
134 DHR Danaher Corporation Health Care Equipment 85,89 86,04 -0,17
135 DNB The Dun & Bradstreet Corporation Research and Consulting Services 104,15 104,3 -0,14
136 DOV Dover Corporation Industrial Machinery 79,33 77,91 +1,82
137 EFX Equifax Inc. Research and Consulting Services 136,29 135,55 +0,55
138 EMR Emerson Electric Co. Electrical Components & Equipment 59,44 58,43 +1,73
139 ETN Eaton Corporation plc Electrical Components & Equipment 73,29 72,68 +0,84
140 EXPD Expeditors International of Washington, Inc. Air Freight & Logistics 56,44 55,63 +1,46
141 FAST Fastenal Company Trading Companies & Distributors 50,88 50,04 +1,68
142 FDX FedEx Corporation Air Freight & Logistics 189,89 187,04 +1,52
143 FLR Fluor Corporation Construction & Engineering 51,92 51,39 +1,03
144 FLS Flowserve Corporation Industrial Machinery 47,18 46,97 +0,45
145 GD General Dynamics Corporation Aerospace & Defense 188,44 185,49 +1,59
146 GE General Electric Company Industrial Conglomerates 29,62 29,44 +0,61
147 GWW WW Grainger, Inc. Trading Companies & Distributors 239,19 237,37 +0,77
148 HON Honeywell International Inc. Aerospace & Defense 125,28 124,5 +0,63
149 ITW Illinois Tool Works Inc. Industrial Machinery 132,91 131,64 +0,96
150 JBHT JB Hunt Transport Services, Inc. Trucking 92,34 90,55 +1,98
151 JEC Jacobs Engineering Group Inc. Construction & Engineering 54,19 53,7 +0,91
152 KSU Kansas City Southern Railroads 85,98 83,9 +2,48
153 LMT Lockheed Martin Corporation Aerospace & Defense 269,12 267,16 +0,73
154 LUV Southwest Airlines Co. Airlines 54,19 52,88 +2,48
155 MAS Masco Corporation Building Products 33,97 33,74 +0,68
156 MMM 3M Company Industrial Conglomerates 190,99 190,43 +0,29
157 NLSN Nielsen Holdings plc Research and Consulting Services 41,34 41,03 +0,76
158 NOC Northrop Grumman Corporation Aerospace & Defense 237,19 235,83 +0,58
159 NSC Norfolk Southern Corporation Railroads 113,32 111,13 +1,97
160 PCAR PACCAR Inc Construction Machinery & Heavy Equipment 67,09 66,49 +0,9
161 PH Parker-Hannifin Corporation Industrial Machinery 158,43 155,65 +1,79
162 PWR Quanta Services, Inc. Construction & Engineering 36,48 35,98 +1,39
163 R Ryder System, Inc. Trucking 74,97 72,91 +2,83
164 RHI Robert Half International Inc. Human Resource & Employment Sevices 47,45 47,15 +0,64
165 ROK Rockwell Automation, Inc. Electrical Components & Equipment 155,14 152,85 +1,5
166 ROP Roper Technologies, Inc. Industrial Conglomerates 207,36 204,99 +1,16
167 RSG Republic Services, Inc. Environmental & Facilities Services 62,42 62,1 +0,52
168 SNA Snap-on Incorporated Industrial Machinery 167,75 164,91 +1,72
169 SRCL Stericycle, Inc. Environmental & Facilities Services 81,13 81,61 -0,59
170 SWK Stanley Black & Decker, Inc. Industrial Machinery 132,1 130,81 +0,99
171 TXT Textron Inc. Aerospace & Defense 46,99 46,36 +1,36
172 UAL United Continental Holdings, Inc. Airlines 70,74 68,37 +3,47
173 UNP Union Pacific Corporation Railroads 105,5 104,02 +1,42
174 UPS United Parcel Service, Inc. Air Freight & Logistics 106,19 104,78 +1,35
175 URI United Rentals, Inc. Trading Companies & Distributors 123,24 119,56 +3,08
176 UTX United Technologies Corporation Aerospace & Defense 112,74 111,83 +0,81
177 VRSK Verisk Analytics, Inc. Research and Consulting Services 80,06 79,68 +0,48
178 WM Waste Management, Inc. Environmental & Facilities Services 72,34 71,88 +0,64
179 XYL Xylem Inc. Industrial Machinery 49,67 49,1 +1,16

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 51,22 49,72 +3,02
181 APC Anadarko Petroleum Corporation Oil & Gas Exploration & Production 61,14 59,94 +2
182 BHI Baker Hughes Incorporated Oil & Gas Equipment & Services 59,07 58,07 +1,72
183 CHK Chesapeake Energy Corporation Oil & Gas Exploration & Production 5,39 5,16 +4,46
184 COP ConocoPhillips Oil & Gas Exploration & Production 45,38 44,29 +2,46
185 CVX Chevron Corporation Integrated Oil & Gas 107,17 106,28 +0,84
186 CXO Concho Resources Inc. Oil & Gas Exploration & Production 127,62 125,2 +1,93
187 DVN Devon Energy Corporation Oil & Gas Exploration & Production 39,62 38,88 +1,9
188 EOG EOG Resources, Inc. Oil & Gas Exploration & Production 95,29 93,38 +2,05
189 HAL Halliburton Company Oil & Gas Equipment & Services 48,02 47,78 +0,5
190 HES Hess Corporation Oil & Gas Exploration & Production 47,45 45,79 +3,63
191 KMI Kinder Morgan, Inc. Oil & Gas Storage & Transporta 21,42 21,03 +1,85
192 MRO Marathon Oil Corporation Oil & Gas Exploration & Production 15,23 14,75 +3,25
193 OXY Occidental Petroleum Corporation Integrated Oil & Gas 63,4 62,87 +0,84
194 PSX Phillips 66 Oil & Gas Refining & Marketing 77,92 77,25 +0,87
195 PTR PETROCHINA COMPANY LIMITED, ADR Integrated Oil & Gas 74,75 74,34 +0,55
196 PXD Pioneer Natural Resources Company Oil & Gas Exploration & Production 185,37 180,4 +2,75
197 SLB Schlumberger Limited Oil & Gas Equipment & Services 78,31 77,02 +1,67
198 VLO Valero Energy Corporation Oil & Gas Refining & Marketing 66,29 66,23 +0,09
199 WMB The Williams Companies, Inc. Oil & Gas Storage & Transporta 28,59 28,66 -0,24
200 XOM Exxon Mobil Corporation Integrated Oil & Gas 81,84 81,25 +0,73

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 55,47 55,66 -0,34
202 SKM SK Telecom Co Ltd, ADR Wireless Telecommunication Services 25,73 25,77 -0,16
203 T AT&T INC. Integrated Telecommunication Services 41,56 41,49 +0,17
204 VZ Verizon Communications Inc. Integrated Telecommunication Services 49,3 49,14 +0,33