ПАО Санкт-Петербургская биржа


Цены аукциона закрытия 22.03.2017

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 53,13 52,66 +0,89
2 ABBV AbbVie Inc. Biotechnology 65,52 65,35 +0,26
3 ABT Abbott Laboratories Health Care Equipment 44,81 44,8 +0,02
4 AET Aetna Inc. Managed Health Care 128,33 129,09 -0,59
5 AGN Allergan plc Pharmaceuticals 233,99 234,55 -0,24
6 ALXN Alexion Pharmaceuticals Inc Biotechnology 120,08 118,7 +1,16
7 AMGN Amgen Inc. Biotechnology 167,45 166,85 +0,36
8 BAX Baxter International Inc. Health Care Equipment 51,79 51,4 +0,76
9 BCR C.R. Bard, Inc. Health Care Equipment 249,57 249,54 +0,01
10 BDX Becton, Dickinson and Company Health Care Equipment 182,64 181,32 +0,73
11 BIIB Biogen Inc. Biotechnology 277,87 275,79 +0,75
12 BMY Bristol-Myers Squibb Company Pharmaceuticals 56,36 55,71 +1,17
13 BSX Boston Scientific Corporation Health Care Equipment 24,27 24,14 +0,54
14 CAH Cardinal Health, Inc. Health Care Distributors 81,64 81,45 +0,23
15 CELG Celgene Corporation Biotechnology 123,37 123,82 -0,36
16 GILD GILEAD SCIENCES, INC. Biotechnology 67,83 67,74 +0,13
17 JNJ Johnson & Johnson Pharmaceuticals 126,26 127,25 -0,78
18 MDT Medtronic Public Limited Company Health Care Equipment 81 81,12 -0,15
19 MRK Merck & Co., Inc. Pharmaceuticals 63,5 63,91 -0,64
20 PFE Pfizer Inc. Pharmaceuticals 34,47 34,25 +0,64
21 RDY Dr. Reddy's Laboratories Ltd, ADR Pharmaceuticals 39,54 39,05 +1,25
22 UNH UnitedHealth Group Incorporated Managed Health Care 167,03 167,7 -0,4

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 33,69 33,22 +1,41
24 APD Air Products & Chemicals, Inc. Industrial Gases 136,41 136,45 -0,03
25 AVY Avery Dennison Corporation Paper Packaging 78,91 78,8 +0,14
26 BLL Ball Corporation Metal & Glass Containers 74,36 73,98 +0,51
27 DD E. I. DU PONT DE NEMOURS AND COMPANY Diversified Chemicals 79,18 79,76 -0,73
28 DOW The Dow Chemical Company Diversified Chemicals 62,79 63,08 -0,46
29 FCX Freeport-McMoRan Inc. Diversified Metals & Mining 12,86 12,57 +2,31
30 MON Monsanto Company Fertilizers & Agricultural Chemistry 113,37 112,8 +0,51
31 NEM NEWMONT MINING CORPORATION Gold 33,84 34,03 -0,56

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 151,27 151,22 +0,03
33 AMZN Amazon.com, Inc. Internet Retail 848,06 843,2 +0,58
34 AN AutoNation, Inc. Automotive Retail 42,39 42,4 -0,02
35 AZO AutoZone, Inc. Automotive Retail 725,35 725,21 +0,02
36 BBBY Bed Bath & Beyond Inc. Homefurnishing Retail 38,33 38,03 +0,79
37 BBY Best Buy Co., Inc. Computer & Electronics Retail 45,02 44,06 +2,18
38 BWA BorgWarner Inc. Auto Parts & Equipment 41,48 40,84 +1,57
39 CBS CBS Corporation Broadcasting 66,12 65,97 +0,23
40 DG Dollar General Corporation General Merchandise Stores 70,68 70,01 +0,96
41 DIS The Walt Disney Company Movies & Entertainment 112,08 111,75 +0,3
42 DLTR Dollar Tree, Inc. General Merchandise Stores 73,98 73,44 +0,74
43 F Ford Motor Company Automobile Manufacturers 11,77 11,72 +0,43
44 GM General Motors Company Automobile Manufacturers 34,39 34,55 -0,46
45 HD The Home Depot, Inc. Home Improvement Retail 147,36 146,61 +0,51
46 MCD Mc'DONALDS CORPORATION Restaurants 129,1 128,52 +0,45
47 MPEL Melco Crown Entertainment Limited, ADR Casinos & Gaming 18,44 18,45 -0,05
48 NKE NIKE, Inc. Footwear 53,92 58,01 -7,05
49 SBUX Starbucks Corporation Restaurants 55,89 55,54 +0,63
50 TGT Target Corporation General Merchandise Stores 53,58 53,39 +0,36
51 TIF Tiffany & Co. Specialty Stores 95,11 94,01 +1,17

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 141,42 139,84 +1,13
53 ACN Accenture plc IT Consulting & Other Services 126,48 124,64 +1,48
54 ADBE Adobe Systems Incorporated Application Software 126,21 125,07 +0,91
55 ADI Analog Devices, Inc. Semiconductors 82,12 81,8 +0,39
56 ADP Automatic Data Processing, Inc. Data Processing & Outsourced Services 103,68 103,12 +0,54
57 ADSK Autodesk, Inc. Application Software 84,6 83,64 +1,15
58 AKAM Akamai Technologies, Inc. Internet Software & Services 63,68 62,95 +1,16
59 AMAT Applied Materials, Inc. Semiconductor Equipment 38,82 38,58 +0,62
60 APH Amphenol Corporation Electronic Components 70,96 70,41 +0,78
61 ATVI Activision Blizzard, Inc. Home Entertainment Software 48,68 48,22 +0,95
62 BIDU Baidu, Inc., ADR Internet Software & Services 169,56 171,4 -1,07
63 CA CA, Inc. Systems Software 32,01 31,86 +0,47
64 CSCO Cisco Systems, Inc. Communications Equipment 34,1 33,88 +0,65
65 EBAY eBay Inc. Internet Software & Services 33,53 33,19 +1,02
66 FB Facebook, Inc. Internet Software & Services 139,59 138,51 +0,78
67 GOOG Alphabet Inc. Internet Software & Services 829,59 830,46 -0,1
68 IBM International Business Machines IT Consulting & Other Services 174,78 173,88 +0,52
69 INTC Intel Corporation Semiconductors 35,37 35,04 +0,94
70 LPL LG Display Co., Ltd., ADR Electronic Components 13,07 12,62 +3,57
71 MA MasterCard Incorporated Data Processing & Outsourced Software 111,45 110,71 +0,67
72 MSFT Microsoft Corporation Systems Software 65,03 64,21 +1,28
73 MU Micron Technology, Inc. Semiconductors 26,06 25,52 +2,12
74 NFLX Netflix, Inc. Internet Retail 142,65 142,42 +0,16
75 NVDA NVIDIA Corporation Semiconductors 108,07 105,91 +2,04
76 ORCL Oracle Corporation Systems Software 44,79 44,84 -0,11
77 QCOM QUALCOMM Incorporated Semiconductors 57,04 56,8 +0,42
78 SOHU SOHU.COM INC Internet Software & Services 39,18 40,85 -4,09
79 V Visa Inc. Data Processing & Outsourced Services 88,52 88,06 +0,52
80 YHOO Yahoo! Inc. Internet Software & Services 46,06 45,77 +0,63

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 45,61 44,95 +1,47
82 AVP Avon Products, Inc. Personal Products 4,32 4,33 -0,23
83 BF.B Brown-Forman Corporation Distillers & Vintners 47,52 47,28 +0,51
84 CAG ConAgra Brands, Inc. Packaged Foods & Meats 40,48 40,79 -0,76
85 HSY The Hershey Company Packaged Foods & Meats 107,94 108,11 -0,16
86 KO THE COCA-COLA COMPANY Soft Drinks 42,38 42,5 -0,28
87 MDLZ Mondelez International, Inc. Packaged Foods & Meats 44 44,1 -0,23
88 MO Altria Group, Inc. Tobacco 75,07 75,93 -1,13
89 PEP PepsiCo, Inc. Soft Drinks 112,02 111,77 +0,22
90 PG The Procter & Gamble Company Household Products 90,99 91,19 -0,22
91 PM Philip Morris International Inc. Tobacco 113 113,49 -0,43
92 WMT Wal-Mart Stores, Inc. Hypermarkets & Super Centers 70,25 69,9 +0,5

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 11,15 11,3 -1,33
94 EXC Exelon Corporation Electric Utilities 36,3 35,96 +0,95
95 KEP KOREA ELECTRIC POWER CORPORATION, ADR Electric Utilities 20,85 20,2 +3,22
96 NRG NRG Energy, Inc. Independent Power Producers & Renewable Electricity Producers 18,01 18,24 -1,26

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 71,64 71,41 +0,32
98 AIG American International Group, Inc. Multi-line Insurance 61,24 61,76 -0,84
99 AIV Apartment Investment & Management Company Residential REITs 44,51 44,46 +0,11
100 AIZ Assurant, Inc. Multi-line Insurance 95,58 95,45 +0,14
101 ALL The Allstate Corporation Property & Casualty Insurance 81,38 81,69 -0,38
102 AMG Affiliated Managers Group, Inc. Asset Management & Custody Banks 159,22 159,29 -0,04
103 AMP Ameriprise Financial, Inc. Asset Management & Custody Banks 125,21 125,87 -0,52
104 AMT American Tower Corporation Specialized REITs 118,31 116,74 +1,34
105 AON Aon PLC Insurance Brokers 117,71 117,57 +0,12
106 AVB AvalonBay Communities, Inc. Residential REITs 186,14 185,57 +0,31
107 AXP American Express Company Consumer Finance 77,67 77,53 +0,18
108 BAC Bank of America Corporation Diversified Banks 22,94 23,02 -0,35
109 BBT BB&T Corporation Regional Banks 44,09 44 +0,2
110 BEN Franklin Resources, Inc. Asset Management & Custody Banks 41,37 41,35 +0,05
111 BK The Bank of New York Mellon Corporation Asset Management & Custody Banks 46,16 46,42 -0,56
112 BLK BlackRock, Inc. Asset Management & Custody 375,47 375,16 +0,08
113 BRK.B Berkshire Hathaway Inc. Multi-Sector Holdings 169,3 169,47 -0,1
114 BXP Boston Properties, Inc. Office REITs 132,24 132,62 -0,29
115 C Citigroup Inc. Diversified Banks 57,77 58,04 -0,47
116 CBG CBRE Group, Inc. Real Estate Services 34,88 35,16 -0,8
117 CME CME GROUP INC. Specialized Finance 119,33 120,28 -0,79
118 ETFC E*TRADE Financial Corporation Investment Banking & Brokerage 33,65 33,64 +0,03
119 IBN ICICI Bank Ltd, ADR Diversified Banks 8,17 8,18 -0,12
120 JPM JPMorgan Chase & Co. Diversified Banks 87,53 87,39 +0,16
121 MET MetLife, Inc. Life & Health Insurance 51,77 51,92 -0,29
122 MS Morgan Stanley Investment Banking & Brokerage 42,21 42,66 -1,05
123 SCHW The Charles Schwab Corporation Investment Banking & Brokerage 40,16 40,44 -0,69
124 WFC Wells Fargo & Company Diversified Banks 55,33 55,85 -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 53,36 53,3 +0,11
126 BA THE BOEING COMPANY Aerospace & Defense 176,98 175,96 +0,58
127 CAT Caterpillar Inc. Construction Machinery & Heavy Trucks 92,43 92,43 0
128 CHRW C.H. Robinson Worldwide, Inc. Air Freight & Logistics 78,09 78,36 -0,34
129 CMI Cummins Inc. Construction Machinery 151,86 150,71 +0,76
130 COL Rockwell Collins, Inc. Aerospace & Defense 97,44 97,28 +0,16
131 CTAS Cintas Corporation Diversified Support Services 124,37 123,78 +0,48
132 DAL Delta Air Lines, Inc. Airlines 45,74 45,52 +0,48
133 DE Deere & Company Agricultural & Farm Machinery 109,77 109,61 +0,15
134 DHR Danaher Corporation Health Care Equipment 86,32 86,28 +0,05
135 DNB The Dun & Bradstreet Corporation Research and Consulting Services 105,21 104,66 +0,53
136 DOV Dover Corporation Industrial Machinery 77,97 78,29 -0,41
137 EFX Equifax Inc. Research and Consulting Services 136,98 135,1 +1,39
138 EMR Emerson Electric Co. Electrical Components & Equipment 59,12 58,96 +0,27
139 ETN Eaton Corporation plc Electrical Components & Equipment 72,54 71,99 +0,76
140 EXPD Expeditors International of Washington, Inc. Air Freight & Logistics 55,83 55,58 +0,45
141 FAST Fastenal Company Trading Companies & Distributors 51,72 51,16 +1,09
142 FDX FedEx Corporation Air Freight & Logistics 195,92 191,84 +2,13
143 FLR Fluor Corporation Construction & Engineering 52,57 52,54 +0,06
144 FLS Flowserve Corporation Industrial Machinery 45,95 45,81 +0,31
145 GD General Dynamics Corporation Aerospace & Defense 189,6 188,69 +0,48
146 GE General Electric Company Industrial Conglomerates 29,53 29,39 +0,48
147 GWW WW Grainger, Inc. Trading Companies & Distributors 240 240,06 -0,02
148 HON Honeywell International Inc. Aerospace & Defense 125,5 125,66 -0,13
149 ITW Illinois Tool Works Inc. Industrial Machinery 133,85 133,48 +0,28
150 JBHT JB Hunt Transport Services, Inc. Trucking 91,7 91,61 +0,1
151 JEC Jacobs Engineering Group Inc. Construction & Engineering 54,78 54,53 +0,46
152 KSU Kansas City Southern Railroads 82,31 82,12 +0,23
153 LMT Lockheed Martin Corporation Aerospace & Defense 269,42 269 +0,16
154 LUV Southwest Airlines Co. Airlines 52,46 51,88 +1,12
155 MAS Masco Corporation Building Products 33,92 33,83 +0,27
156 MMM 3M Company Industrial Conglomerates 192,22 192,13 +0,05
157 NLSN Nielsen Holdings plc Research and Consulting Services 41,29 41,65 -0,86
158 NOC Northrop Grumman Corporation Aerospace & Defense 241,14 239,72 +0,59
159 NSC Norfolk Southern Corporation Railroads 111,77 111,5 +0,24
160 PCAR PACCAR Inc Construction Machinery & Heavy Equipment 67,53 67,65 -0,18
161 PH Parker-Hannifin Corporation Industrial Machinery 157,55 156,9 +0,41
162 PWR Quanta Services, Inc. Construction & Engineering 36,31 35,91 +1,11
163 R Ryder System, Inc. Trucking 72,99 72,66 +0,45
164 RHI Robert Half International Inc. Human Resource & Employment Sevices 48,58 48,73 -0,31
165 ROK Rockwell Automation, Inc. Electrical Components & Equipment 154,61 154,15 +0,3
166 ROP Roper Technologies, Inc. Industrial Conglomerates 208,69 208 +0,33
167 RSG Republic Services, Inc. Environmental & Facilities Services 62,75 62,58 +0,27
168 SNA Snap-on Incorporated Industrial Machinery 167,18 169,55 -1,4
169 SRCL Stericycle, Inc. Environmental & Facilities Services 82,09 82,38 -0,35
170 SWK Stanley Black & Decker, Inc. Industrial Machinery 130,6 129,57 +0,79
171 TXT Textron Inc. Aerospace & Defense 47,12 46,78 +0,73
172 UAL United Continental Holdings, Inc. Airlines 66,95 65,28 +2,56
173 UNP Union Pacific Corporation Railroads 104,06 103,65 +0,4
174 UPS United Parcel Service, Inc. Air Freight & Logistics 106,52 106,51 +0,01
175 URI United Rentals, Inc. Trading Companies & Distributors 120,38 120,01 +0,31
176 UTX United Technologies Corporation Aerospace & Defense 111,93 112,16 -0,21
177 VRSK Verisk Analytics, Inc. Research and Consulting Services 80,03 79,63 +0,5
178 WM Waste Management, Inc. Environmental & Facilities Services 72,65 72,52 +0,18
179 XYL Xylem Inc. Industrial Machinery 49,28 48,06 +2,54

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 50,54 50,3 +0,48
181 APC Anadarko Petroleum Corporation Oil & Gas Exploration & Production 61,63 61,82 -0,31
182 BHI Baker Hughes Incorporated Oil & Gas Equipment & Services 60,54 60,23 +0,51
183 CHK Chesapeake Energy Corporation Oil & Gas Exploration & Production 5 5,07 -1,38
184 COP ConocoPhillips Oil & Gas Exploration & Production 44,65 45,18 -1,17
185 CVX Chevron Corporation Integrated Oil & Gas 108,39 108,04 +0,32
186 CXO Concho Resources Inc. Oil & Gas Exploration & Production 126,36 127,72 -1,06
187 DVN Devon Energy Corporation Oil & Gas Exploration & Production 39,34 39,8 -1,16
188 EOG EOG Resources, Inc. Oil & Gas Exploration & Production 94,65 94,53 +0,13
189 HAL Halliburton Company Oil & Gas Equipment & Services 49,83 50,15 -0,64
190 HES Hess Corporation Oil & Gas Exploration & Production 46,84 47,67 -1,74
191 KMI Kinder Morgan, Inc. Oil & Gas Storage & Transporta 20,98 20,94 +0,19
192 MRO Marathon Oil Corporation Oil & Gas Exploration & Production 15,02 15,05 -0,2
193 OXY Occidental Petroleum Corporation Integrated Oil & Gas 63,51 63,36 +0,24
194 PSX Phillips 66 Oil & Gas Refining & Marketing 78,83 78,6 +0,29
195 PTR PETROCHINA COMPANY LIMITED, ADR Integrated Oil & Gas 74,58 74,59 -0,01
196 PXD Pioneer Natural Resources Company Oil & Gas Exploration & Production 182,33 182,3 +0,02
197 SLB Schlumberger Limited Oil & Gas Equipment & Services 78,38 78,69 -0,39
198 VLO Valero Energy Corporation Oil & Gas Refining & Marketing 67,57 67,15 +0,63
199 WMB The Williams Companies, Inc. Oil & Gas Storage & Transporta 28,44 28,36 +0,28
200 XOM Exxon Mobil Corporation Integrated Oil & Gas 81,76 81,83 -0,09

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 58,24 57,66 +1,01
202 SKM SK Telecom Co Ltd, ADR Wireless Telecommunication Services 25,5 25,04 +1,84
203 T AT&T INC. Integrated Telecommunication Services 41,65 42,08 -1,02
204 VZ Verizon Communications Inc. Integrated Telecommunication Services 49,71 50,16 -0,9