SPX 500

  CFD Πραγματικό Χρόνο
 
Αυτή η σελίδα περιέχει τιμές σε πραγματικό χρόνο των Συστατικών του Δείκτη SPX ΗΠΑ 500. Στον πίνακα μπορείτε να δείτε το όνομα της μετοχής και την πιο πρόσφατη τιμή της καθώς επίσης το υψηλό, το χαμηλό τη μεταβολή ημέρας για κάθε συστατικό.
Προσθήκη στο Χαρτοφυλάκιο  
1.645,40 -5,11    (-0,31%)
  17:12:44 GMT - Σε πραγματικό χρόνο CFD. Νόμισμα USD ( Αποποίηση )
Είδος: δείκτης
Αγορά: ΗΠΑ
# Συστατικά: 499
  • Πρ. Κλείσιμο: 1.650,51
  • Άνοιγμα: 1.641,10
  • Εύρος ημέρας: 1.636,60 - 1.645,90

Συστατικά SPX 500

 ΔείκτηςΤελευταίαΒάσηΜέγιστηΕλάχιστηΔιαφ.Διαφ.%Ώρα
 3M Co110,33110,41110,39109,51-0,08-0,07%17:13:09
 Abbott Laboratories37,6637,4837,7837,180,180,48%17:12:49
 Abercrombie & Fitch Co49,1254,3750,7947,97-5,25-9,66%17:13:14
 Accenture Ltd81,8582,5282,2680,79-0,67-0,81%17:13:24
 ACE Ltd89,4789,1189,5888,530,360,40%17:13:19
 Actavis Inc126,40128,08128,13126,05-1,68-1,31%17:13:19
 Adobe Systems Inc42,4342,7742,5241,92-0,34-0,79%17:12:44
 ADT Corp42,4642,1142,5841,790,350,83%17:13:24
 Advanced Micro Devices4,024,014,063,980,010,25%16:33:29
 AES Corp12,6712,9012,8412,66-0,23-1,78%17:12:24
 Aetna Inc59,5860,3960,1558,89-0,81-1,34%17:13:19
 Aflac Inc54,5855,0654,8254,02-0,48-0,87%17:13:04
 Agilent Technologies Inc45,5045,7445,6345,25-0,24-0,52%17:13:14
 AGL Resources42,7643,3843,2542,69-0,62-1,43%17:13:04
 Air Products & Chemicals Inc93,7994,1793,9393,36-0,38-0,40%17:13:09
 Airgas Inc102,62102,51102,88101,690,110,11%17:13:19
 Akamai Technologies Inc46,0446,3546,1145,51-0,31-0,67%17:13:04
 Alcoa Inc8,518,548,578,46-0,03-0,35%17:10:34
 Alexion Pharmaceuticals Inc98,3899,8899,3698,04-1,50-1,50%17:13:14
 Allegheny Technologies Inc28,4229,1728,7628,38-0,75-2,57%17:12:54
 Allergan Inc98,0197,9698,5796,900,050,05%17:13:14
 Allstate Corp48,5648,7648,6148,04-0,20-0,41%17:13:09
 Altera Corp32,7732,7132,8132,350,060,18%17:12:19
 Altria Group Inc36,9236,8636,9736,520,060,16%17:13:15
 Amazon.com Inc258,83261,80261,31258,40-2,97-1,13%17:13:09
 Ameren Corp34,5734,9134,8934,56-0,34-0,97%17:12:19
 American Electric Power47,7448,2848,2347,72-0,54-1,12%17:13:19
 American Express Co74,9574,6974,9673,990,260,35%17:13:14
 American International Group Inc44,2644,5344,4643,93-0,27-0,61%17:13:14
 American Tower Corp81,6881,5881,8780,910,100,12%17:13:19
 Ameriprise Financial Inc79,7480,3980,0779,33-0,65-0,81%17:13:14
 AmerisourceBergen Corp54,5054,5854,5254,05-0,08-0,15%17:13:14
 Amgen Inc105,49105,62106,01104,43-0,13-0,12%17:12:49
 Amphenol Corp77,8078,0077,9977,35-0,20-0,26%17:12:24
 Anadarko Petroleum Corp88,4889,6489,0688,00-1,16-1,29%17:13:14
 Analog Devices Inc45,2845,4945,3544,89-0,21-0,46%17:13:04
 Aon Corp65,3065,2665,5864,850,040,06%17:13:24
 Apache Corp81,4181,8581,5881,01-0,44-0,54%17:13:24
 Apartment Invest. &Management Co31,4731,8731,7931,41-0,40-1,26%17:12:04
 Apollo Group Inc20,9220,8520,9920,390,070,34%17:13:14
 Apple Inc443,52442,14445,56441,281,380,31%17:13:14
 Applied Materials Inc14,4914,6014,6014,47-0,11-0,75%17:01:29
 Archer-Daniels-Midland Co33,9734,1634,1033,80-0,19-0,56%17:13:04
 Assurant Inc49,7350,0549,8349,49-0,32-0,64%17:13:04
 AT&T Inc36,6836,7436,7536,46-0,06-0,16%17:12:30
 Autodesk Inc36,2136,4636,2635,74-0,25-0,69%17:12:44
 Automatic Data Processing Inc 69,7169,9369,7769,30-0,22-0,31%17:12:29
 AutoNation Inc46,1446,3646,1945,48-0,22-0,47%17:12:49
 AutoZone Inc416,71418,90417,88413,38-2,19-0,52%17:12:44
 AvalonBay Communities Inc137,89138,99138,39137,31-1,10-0,79%17:13:04
 Avery Dennison Corp43,5243,6843,6843,13-0,16-0,37%17:12:39
 Avon Products23,6623,6323,6623,320,030,13%17:13:09
 Baker Hughes Inc46,8447,0746,8646,25-0,23-0,49%17:13:19
 Ball Corp44,7145,2645,1844,56-0,55-1,22%17:12:39
 Bank of America Corp13,1713,2113,2513,13-0,04-0,30%17:12:04
 Bank of NY Mellon Corp29,2929,6429,5229,26-0,35-1,18%17:12:04
 Baxter International Inc71,7172,1572,0871,34-0,44-0,61%17:13:14
 BB&T Corp32,6732,8732,8332,47-0,20-0,61%17:12:39
 Beam Inc67,3867,3967,5366,61-0,01-0,01%17:13:14
 Becton Dickinson and Co100,59100,17100,6799,030,420,42%17:13:24
 Bed Bath & Beyond Inc68,7169,5369,1868,16-0,82-1,18%17:13:04
 Bemis Co40,1040,1740,1139,76-0,07-0,17%17:12:04
 Berkshire Hathaway110,58111,29110,71109,94-0,71-0,64%17:12:44
 Best Buy Co25,9926,2926,1325,66-0,30-1,14%17:13:14
 Biogen Idec Inc232,33232,62233,76229,44-0,29-0,12%17:12:44
 Blackrock Inc281,53282,80283,21280,38-1,27-0,45%17:13:24
 BMC Software45,4645,2545,5145,360,210,46%17:10:44
 Boeing Co99,6599,75100,5598,88-0,10-0,10%17:12:29
 Borgwarner81,7682,1582,0981,19-0,39-0,47%17:13:14
 Boston Properties Inc112,30112,62112,52111,05-0,32-0,28%17:13:19
 Boston Scientific Corp9,159,169,169,04-0,01-0,11%17:08:44
 Bristol-Myers Squibb Co46,7747,0047,0245,91-0,23-0,49%17:13:04
 Broadcom Corp36,3636,7636,6336,18-0,40-1,09%17:12:44
 Brown Forman71,2871,1671,5870,680,120,17%17:13:14
 C.H. Robinson Worldwide Inc58,5359,4959,1658,12-0,96-1,61%17:13:04
 C.R. Bard Inc105,24105,15105,24104,430,090,09%17:12:04
 CA Inc27,3127,3527,3926,93-0,04-0,15%17:12:04
 Cablevision Systems Corp15,2715,4515,4115,20-0,18-1,17%17:10:44
 Cabot Oil & Gas70,8172,3072,1170,45-1,49-2,06%17:13:19
 Cameron International Corp62,2763,2562,8561,90-0,98-1,55%17:13:19
 Campbell Soup Co45,6145,7645,8845,31-0,15-0,33%17:13:14
 Capital One Financial61,1861,2461,2060,52-0,06-0,10%17:13:14
 Cardinal Health Inc47,2447,1747,2646,610,070,15%17:13:09
 CareFusion Corp34,4434,4134,4434,020,030,09%17:12:44
 CarMax Inc47,0047,0547,0146,46-0,05-0,11%17:13:24
 Carnival Corp33,0232,9933,1632,780,030,09%17:13:04
 Caterpillar Inc86,2786,9586,7185,77-0,68-0,78%17:13:04
 CB Richard Ellis Group Inc23,4823,8923,7323,29-0,41-1,72%17:13:14
 CBS Corp50,7251,0650,8350,27-0,34-0,67%17:12:44
 Celgene Corp122,08123,64123,53121,63-1,56-1,26%17:13:19
 CenterPoint Energy Inc23,5023,8623,7723,49-0,36-1,51%17:13:19
 CenturyLink37,2337,4337,4437,12-0,20-0,53%17:12:05
 Cerner Corp95,6996,4196,1394,32-0,72-0,75%17:13:19
 CF Industries Holdings186,37188,88187,66184,85-2,51-1,33%17:13:04
 Chesapeake Energy Corp21,4721,6621,6221,18-0,19-0,88%17:12:39
 Chevron Corp125,21125,40125,24124,33-0,19-0,15%17:13:19
 Chipotle Mexican Grill Inc367,26368,45367,71363,35-1,19-0,32%17:12:09
 Chubb Corp87,6987,8287,7087,22-0,13-0,15%17:12:44
 Cigna Corp67,4067,9267,4966,85-0,52-0,77%17:12:29
 Cincinnati Financial Corp47,5547,7547,5847,12-0,20-0,42%17:13:14
 Cintas Corp44,7544,8444,8844,52-0,09-0,20%17:12:54
 Cisco Systems Inc23,5923,5123,6423,330,080,34%17:04:34
 Citigroup Inc50,2450,5350,4550,00-0,29-0,57%17:13:04
 Citrix Systems Inc63,1563,6563,2062,62-0,50-0,79%17:13:24
 Cliffs Natural Resources Inc20,5220,6221,1120,38-0,10-0,48%17:13:04
 Clorox Co86,6785,9886,7885,790,690,80%17:13:19
 CME Group Inc64,4464,1364,5763,660,310,48%17:13:14
 CMS Energy Corp27,5727,9527,8827,55-0,38-1,36%17:12:29
 Coach Inc57,3758,5958,1557,01-1,22-2,08%17:13:24
 Coca-Cola Co42,1541,9342,2941,560,220,52%17:13:19
 Coca-Cola Enterprises38,0537,8638,0937,500,190,50%17:13:14
 Cognizant Tech Solutions63,4264,1163,9062,93-0,69-1,08%17:13:14
 Colgate-Palmolive Co61,2560,9761,2960,490,280,46%17:13:24
 Comcast Corp41,7841,8241,8041,33-0,04-0,10%17:13:04
 Comerica Inc38,7338,7138,7938,410,020,05%17:12:19
 Computer Sciences43,0443,6643,1842,55-0,62-1,42%17:12:54
 ConAgra Foods Inc34,8234,7334,8634,420,090,26%17:13:09
 ConocoPhillips62,4562,7962,5862,19-0,34-0,54%17:13:19
 CONSOL Energy Inc35,6435,6835,9335,51-0,04-0,11%17:12:44
 Consolidated Edison Inc58,6159,0158,9358,40-0,40-0,68%17:13:14
 Constellation Brands52,7551,8852,8551,440,871,68%17:13:15
 Corning Inc15,6815,7515,7515,52-0,07-0,44%17:09:34
 Costco Wholesale Corp114,29113,19114,34112,311,100,97%17:13:14
 Coventry Health Care Inc49,9949,9950,3949,990,000,00%06/05
 Covidien Ltd65,3665,2165,4064,600,150,23%17:13:24
 Crown Castle International Corp73,3273,3873,6472,77-0,06-0,08%16:57:00
 CSX Corp25,3525,3525,4625,130,000,00%17:12:44
 Cummins116,23116,94116,38115,28-0,71-0,61%17:13:14
 CVS Caremark Corp59,1558,3359,2058,010,821,41%17:13:14
 Danaher Corp62,1662,3962,1861,72-0,23-0,37%17:12:54
 Darden Restaurants Inc52,7853,2253,0152,51-0,44-0,83%17:12:49
 DaVita HealthCare Partners124,98125,56125,59124,60-0,58-0,46%17:13:04
 Dean Foods Co10,1620,4110,209,61-10,25-50,22%17:12:54
 Deere & Co86,2987,1886,5785,84-0,89-1,02%17:13:04
 Dell Inc13,3613,3513,4013,360,010,07%17:03:59
 Delphi Automotive plc47,8948,3548,1747,71-0,46-0,95%16:57:00
 Denbury Resources Inc18,3618,7118,6418,33-0,35-1,87%17:12:25
 DENTSPLY International Inc41,0041,5141,3040,89-0,51-1,23%17:11:25
 Devon Energy Corp57,5058,2957,9957,27-0,79-1,36%17:13:14
 Diamond Offshore Drilling70,1570,8770,6669,83-0,72-1,02%17:13:19
 DIRECTV63,3563,9263,3862,97-0,57-0,89%17:13:04
 Discover Financial Services47,7847,6447,7847,130,140,29%17:13:19
 Discovery Communications79,5979,7879,6478,78-0,19-0,24%17:13:19
 Dollar General Corp54,2954,4554,5754,12-0,17-0,30%16:57:00
 Dollar Tree Inc50,1250,1950,3149,86-0,07-0,14%17:13:09
 Dominion Resources Inc57,8358,9558,7357,80-1,12-1,90%17:13:24
 Dover Corp79,1879,5479,2878,18-0,36-0,45%17:13:14
 Dow Chemical Co35,0035,1035,0534,82-0,10-0,28%17:13:19
 Dr Pepper Snapple Group48,0847,6348,1747,420,450,94%17:13:24
 DTE Energy Co68,3569,2869,0768,34-0,93-1,34%17:13:24
 Duke Energy Corp68,9269,7669,6668,86-0,84-1,20%17:12:25
 Dun & Bradstreet97,9698,2498,2596,27-0,28-0,29%17:12:05
 DuPont55,3455,3555,3554,58-0,01-0,02%17:12:44
 E-TRADE Financial Corp11,2811,4011,4511,25-0,12-1,05%17:08:09
 Eastman Chemical Co71,8372,1171,9470,89-0,28-0,39%17:13:19
 Eaton Corp67,9868,2468,1767,53-0,26-0,38%17:12:25
 eBay Inc54,4654,4854,6253,66-0,02-0,04%17:12:25
 Ecolab Inc86,9787,1987,0686,06-0,22-0,25%17:12:29
 Edison International47,6948,2648,1547,67-0,57-1,18%17:12:44
 Edward Lifescience66,0665,7266,1664,910,340,52%17:12:39
 Electronic Arts22,8922,6522,9822,260,241,06%17:12:59
 Eli Lilly & Co54,1954,7454,4653,93-0,55-1,00%17:13:05
 EMC Corp23,6523,6623,6623,36-0,01-0,04%17:12:25
 Emerson Electric Co56,9757,1456,9956,54-0,17-0,30%17:13:04
 Ensco61,5562,1361,7261,22-0,58-0,93%17:12:25
 Entergy Corp68,4568,9269,1568,41-0,47-0,68%17:13:14
 EOG Resources129,33131,40130,31129,17-2,07-1,58%17:13:14
 EQT Corp80,3379,8680,4078,900,470,59%17:13:09
 Equifax Inc61,1461,1961,1560,58-0,05-0,08%17:12:54
 Equity Residential60,1760,1860,1859,41-0,01-0,02%17:12:20
 Estee Lauder Co70,9370,3371,1170,080,600,85%17:13:14
 Exelon Corp34,4734,7234,6734,40-0,25-0,72%17:12:05
 Expedia Inc 58,1858,2158,4457,75-0,03-0,05%17:13:04
 Expeditors Intl of Washington Inc 39,4440,1439,6639,03-0,70-1,74%17:13:04
 Express Scripts Inc62,8862,8863,1262,010,000,00%17:13:09
 Exxon Mobil Corp91,3491,7991,7491,02-0,45-0,49%17:13:05
 F5 Networks Inc81,2581,2281,3780,130,030,04%17:13:04
 Family Dollar Stores Inc63,5364,3364,3963,36-0,80-1,24%17:13:14
 Fastenal Co51,6851,8752,1150,70-0,19-0,37%17:13:04
 FedEx Corp97,9599,1098,4997,82-1,15-1,16%17:13:14
 Fidelity National Information45,0945,2445,2544,56-0,15-0,33%17:13:14
 Fifth Third Bancorp18,1318,1018,1618,020,030,17%17:11:05
 First Horizon National Corp11,0211,1011,0910,97-0,08-0,72%17:12:30
 First Solar Inc51,4351,5853,4350,88-0,15-0,29%17:13:14
 FirstEnergy Corp42,4942,9942,9542,48-0,50-1,16%17:12:25
 Fiserv Inc88,0188,8088,3187,62-0,79-0,89%17:12:39
 FLIR Systems Inc24,0924,2424,1723,95-0,15-0,62%17:12:20
 Flowserve Corp165,73167,93167,72164,88-2,20-1,31%17:12:10
 Fluor Corp63,3264,9364,7262,39-1,61-2,48%17:13:24
 FMC Corp63,3463,5063,5262,86-0,16-0,25%17:12:59
 FMC Technologies Inc56,3657,0156,8356,00-0,65-1,14%17:13:19
 Ford Motor Co14,7914,8114,8814,67-0,02-0,14%17:10:35
 Forest Laboratories38,8839,5339,2438,39-0,65-1,64%17:12:25
 Fossil104,34105,33104,76102,84-0,99-0,94%16:57:00
 Franklin Resources Inc161,66162,04162,12160,34-0,38-0,23%17:13:24
 Freeport McMoRan Copper & Gold30,3530,9330,9230,23-0,58-1,88%17:12:14
 Frontier Communications Corp4,404,394,414,350,010,23%16:59:59
 GameStop Corp32,5136,0135,4232,37-3,50-9,72%17:13:14
 Gannett Co20,9821,1421,0820,88-0,16-0,76%17:13:04
 Gap Inc40,3741,3640,9140,10-0,99-2,39%17:13:14
 Garmin Ltd34,9235,3535,1334,67-0,43-1,22%17:13:14
 General Dynamics77,4776,9477,5476,370,530,69%17:13:14
 General Electric Co23,6123,6623,6723,51-0,05-0,21%17:13:14
 General Mills Inc48,8748,8548,9748,400,020,04%17:13:09
 Genuine Parts Co81,2781,9781,6781,04-0,70-0,85%17:12:25
 Genworth Financial Inc10,2910,5010,3810,21-0,21-2,00%17:12:54
 Gilead Sciences Inc55,7155,4856,3254,930,230,41%17:13:14
 Goldman Sachs Group Inc158,14157,41158,60155,450,730,46%17:13:14
 Goodyear Tire & Rubber Co14,5414,5814,5614,28-0,04-0,27%17:12:10
 Google Inc874,27882,79878,29871,40-8,52-0,97%17:13:09
 Grainger W.W. Inc258,28258,55258,46254,53-0,27-0,10%17:13:04
 H&R Block Inc29,1429,1529,1628,70-0,01-0,03%17:12:49
 Halliburton Co42,9343,5243,2642,59-0,59-1,36%17:13:04
 Harley-Davidson Inc55,6957,0356,3154,90-1,34-2,35%17:13:15
 Harman Intl Industries Inc51,1951,8451,5850,79-0,65-1,25%17:13:14
 Harris Corp50,0750,1050,1749,51-0,03-0,06%17:12:20
 Hartford Finl Services Group29,9530,3830,2729,76-0,43-1,42%17:12:39
 Hasbro Inc47,3446,9747,4246,380,370,79%17:12:05
 HCP Inc50,5651,8851,5950,49-1,32-2,54%17:13:14
 Health Care REIT73,4474,3274,0372,85-0,88-1,18%17:12:45
 Heinz H.J. Co72,4772,4072,4872,420,070,10%15:21:22
 Helmerich & Payne62,6162,0962,8361,600,520,84%17:13:04
 Hershey Foods Corp88,8289,2389,2388,25-0,41-0,46%17:13:09
 Hess Corp66,7768,0467,5066,35-1,27-1,87%17:13:15
 Hewlett-Packard Co24,2824,8624,7724,22-0,58-2,33%17:12:59
 Home Depot Inc79,2178,9179,2578,500,300,38%17:12:45
 Honeywell Intl Inc79,0479,2479,0778,53-0,20-0,25%17:12:54
 Hormel Foods Corp41,5741,2641,8541,040,310,75%17:13:09
 Horton D.R. Inc25,7426,0125,8025,34-0,27-1,04%17:12:44
 Hospira Inc35,0135,1835,2034,74-0,17-0,48%17:13:15
 Host Hotels & Resorts Inc18,1217,9418,1817,800,181,00%17:12:05
 Hudson City Bancorp8,538,498,548,440,040,47%16:47:34
 Humana Inc79,4079,8479,7078,22-0,44-0,55%17:13:04
 Huntington Bancshares7,507,527,537,45-0,02-0,27%16:37:50
 IBM205,80206,16206,34204,44-0,36-0,17%17:13:15
 Illinois Tool Works Inc69,8570,2769,9769,47-0,42-0,60%17:12:39
 Ingersoll Rand57,0857,1757,1656,27-0,09-0,16%17:12:45
 Integrys Energy Group Inc59,2559,7459,6058,97-0,49-0,82%17:12:30
 Intel Corp23,8224,0524,0323,59-0,23-0,96%17:12:25
 IntercontinentalExchange167,19168,29168,49166,30-1,10-0,65%17:13:15
 International Flavors & Fragrances82,0681,7382,2581,030,330,40%17:13:05
 International Game Technology18,1318,0018,1417,780,130,72%17:10:10
 International Paper Co46,9247,1847,2746,62-0,26-0,55%17:13:09
 Interpublic Group of Companies14,4114,3314,4214,170,080,56%17:12:25
 Intuit Inc57,9958,7658,3657,41-0,77-1,31%17:13:15
 Intuitive Surgical Inc501,50478,46507,77492,3223,044,82%17:12:20
 Invesco Ltd33,4633,5433,4933,15-0,08-0,24%17:13:15
 Iron Mountain Inc36,7937,0336,9936,60-0,24-0,65%17:12:54
 Jabil Circuit Inc19,1819,2119,2119,03-0,03-0,16%17:10:25
 Jacobs Engineering Group Inc54,8555,0054,8854,37-0,15-0,27%17:13:09
 JDS Uniphase Corp13,0013,1713,1312,92-0,17-1,29%17:12:10
 Johnson & Johnson86,7087,2187,0186,49-0,51-0,58%17:12:45
 Johnson Controls Inc37,0337,1737,0536,49-0,14-0,38%17:12:25
 Joy Global Inc55,3156,1155,6054,75-0,80-1,43%17:12:45
 JPMorgan Chase & Co53,2453,3553,3652,74-0,11-0,21%17:12:20
 Juniper Networks Inc17,3117,2817,3817,150,030,17%17:12:45
 Kellogg Co64,4264,6964,6063,87-0,27-0,42%17:13:15
 KeyCorp10,6210,6310,6410,54-0,01-0,09%17:12:10
 Kimberly-Clark103,30102,54103,46102,120,760,74%17:13:09
 Kimco Realty Corp23,2123,3823,2523,00-0,17-0,73%17:12:05
 Kinder Morgan Inc40,6840,4540,7440,130,230,57%16:57:00
 KLA-Tencor Corp54,7054,9454,9454,38-0,24-0,44%17:12:45
 Kohl's Corp51,7752,1452,0151,46-0,37-0,71%17:12:45
 Kraft Foods Inc57,0156,9057,0356,070,110,19%17:13:15
 Kroger Co34,1434,1934,2533,88-0,05-0,15%17:13:09
 L-3 Communications Holdings85,0685,0785,0784,47-0,01-0,01%17:12:39
 Lab Corp of America Holdings99,98100,7199,9999,56-0,73-0,72%17:12:45
 Lam Research Corp46,5246,8146,7546,17-0,29-0,62%17:13:05
 Legg Mason Inc34,8534,9234,9034,42-0,07-0,20%16:57:00
 Leggett & Platt32,9033,3433,1432,77-0,44-1,32%17:13:15
 Lennar Corp42,7543,4042,8742,35-0,65-1,50%17:12:49
 Leucadia National Corp30,5330,5830,6730,30-0,05-0,16%17:13:05
 Life Technologies Corp73,9573,9473,9673,840,010,01%17:12:05
 Limited Brands Inc50,2051,1950,7950,19-0,99-1,93%17:13:15
 Lincoln National Corp34,1634,8034,4233,94-0,64-1,84%17:13:15
 Linear Technology Corp37,0537,0437,0636,700,010,03%17:12:20
 Lockheed Martin106,48106,31106,56105,580,170,16%17:13:19
 Loews Corp45,7546,0645,8145,60-0,31-0,67%17:12:54
 Lorillard Inc43,6643,5743,7943,120,090,21%17:13:15
 Lowe's Companies Inc42,5042,6942,5342,13-0,19-0,45%17:13:15
 LSI Corp7,197,137,197,070,060,84%17:07:40
 LyondellBasell Industries NV65,7765,8365,8364,85-0,06-0,09%16:57:00
 M&T Bank Corp104,35104,26104,37103,270,090,09%17:12:20
 Macy's Inc49,1448,9849,2448,370,160,33%17:12:15
 Marathon Oil Corp34,9535,2335,0634,66-0,28-0,79%17:13:09
 Marathon Petroleum Corp81,6682,3681,8580,74-0,70-0,85%17:12:25
 Marriott International Inc42,7042,5842,8642,170,120,28%17:12:20
 Marsh & McLennan40,1540,4740,3440,03-0,32-0,79%17:12:25
 Masco Corp22,0122,1722,0321,53-0,16-0,72%17:12:20
 Mastercard Inc571,53569,73572,42564,001,800,32%17:13:15
 Mattel Inc45,7045,3545,7844,980,350,77%17:13:19
 McCormick & Co73,6673,7174,0273,18-0,05-0,07%17:13:09
 McDonald's Corp100,08101,03100,4299,74-0,95-0,94%17:13:15
 McGraw-Hill55,7055,5355,8855,560,170,31%17/05
 McKesson Corp117,26117,28117,30116,13-0,02-0,02%17:13:15
 Mead Johnson Nutrition84,3784,3784,7783,190,000,00%17:13:15
 MeadWestvaco Corp35,0435,2835,1234,79-0,24-0,68%17:12:06
 Medtronic Inc51,6351,4651,6750,780,170,33%17:13:09
 Merck & Co Inc46,8047,3347,1346,61-0,53-1,12%17:12:49
 Metlife Inc41,7642,4942,0941,56-0,73-1,72%17:13:05
 MetroPCS Communications17,5017,7218,0017,44-0,22-1,24%03/05
 Microchip Technology Inc36,2836,3436,3235,83-0,06-0,17%17:12:20
 Micron Technology Inc11,5911,3911,6111,330,201,76%17:10:15
 Microsoft Corp34,2134,1534,2633,920,060,18%17:12:20
 Molex Inc29,6029,6729,6029,32-0,07-0,24%17:12:25
 Molson Coors Brewing Co51,7151,2851,8451,120,430,84%17:13:15
 Mondelez International Inc30,8931,2431,0830,78-0,35-1,12%17:13:15
 Monsanto Co104,95104,99104,99103,86-0,04-0,04%17:12:59
 Monster Beverage Corp56,0156,7556,5055,54-0,74-1,30%17:13:15
 Moody's Corp67,3066,5767,3465,770,731,10%17:12:25
 Morgan Stanley24,2224,2524,2424,00-0,03-0,12%17:12:30
 Mosaic Co59,4960,0259,5758,83-0,53-0,88%17:13:15
 Motorola Solutions57,8457,4857,9056,860,360,63%17:12:45
 Murphy Oil Corp61,3261,9962,2861,13-0,67-1,08%17:12:34
 Mylan Inc31,1731,7531,6431,12-0,58-1,83%17:12:39
 Nabors Industries Ltd16,5116,7516,7116,41-0,24-1,43%17:13:05
 Nasdaq OMX Group30,6230,9230,8130,32-0,30-0,97%17:12:15
 National Oilwell Varco Inc69,6068,9069,7768,260,701,02%17:12:34
 NetApp Inc36,3836,8936,8436,29-0,51-1,38%17:13:15
 Netflix Inc225,81226,18228,87224,58-0,37-0,16%17:13:24
 Newell Rubbermaid Inc27,2527,4227,3127,08-0,17-0,62%17:12:30
 Newfield Exploration Co24,0524,7824,5423,95-0,73-2,95%17:12:49
 Newmont Mining Corp31,7832,2232,5631,65-0,44-1,37%17:13:15
 News Corporation Ltd33,0632,8733,2932,530,190,58%17:12:39
 NextEra Energy Inc76,8978,2277,9876,88-1,33-1,70%17:12:45
 Nike Inc62,5463,3362,6461,57-0,79-1,25%17:13:15
 Nisource Inc28,5728,8128,7228,43-0,24-0,83%17:10:44
 Noble Corp40,5340,8940,6640,14-0,36-0,88%17:13:15
 Noble Energy Inc116,93118,75118,17115,64-1,82-1,53%17:12:45
 Nordstrom Inc59,7960,1660,0359,46-0,37-0,62%17:12:30
 Norfolk Southern Corp77,2677,4577,5776,80-0,19-0,25%17:13:15
 Northeast Utilities42,5343,5343,3742,53-1,00-2,30%17:13:05
 Northern Trust Corp57,2757,1157,4656,750,160,28%17:12:45
 Northrop Grumman Corp81,2180,6481,2380,230,570,71%17:13:15
 NRG Energy Inc27,2627,8127,6427,15-0,55-1,98%17:12:25
 Nucor Corp45,2445,7045,6845,17-0,46-1,01%17:13:15
 Nvidia Corp14,5614,6314,5914,39-0,07-0,48%17:07:40
 NYSE Euronext39,6439,8139,8339,46-0,17-0,43%17:12:25
 O'Reilly Automotive Inc110,96110,23111,01109,590,730,66%17:13:05
 Occidental Petroleum90,4790,5390,7389,43-0,06-0,07%17:13:15
 Omnicom Group62,4461,5262,4961,030,921,50%17:12:20
 ONEOK47,0447,5647,4146,94-0,52-1,09%17:13:09
 Oracle Corp34,0134,2334,0233,43-0,22-0,64%17:12:39
 Owens-Illinois Inc27,4328,1327,9127,32-0,70-2,49%17:13:15
 PACCAR Inc53,3453,9653,3952,83-0,62-1,15%17:12:49
 Pall Corp70,7271,7271,1970,52-1,00-1,39%17:13:09
 Parker-Hannifin Corp97,9499,3298,7197,52-1,38-1,39%17:13:09
 Patterson Co Inc39,1539,5539,3438,63-0,40-1,01%17:12:25
 Paychex Inc37,7437,9537,8737,59-0,21-0,55%17:12:39
 Peabody Energy Corp20,3620,6320,7720,29-0,27-1,31%17:13:09
 Penney J.C. Inc18,9919,3919,6218,95-0,40-2,06%17:13:05
 Pentair Inc56,9356,4357,0256,050,500,89%16:57:00
 Peoples United13,7713,8013,7913,69-0,04-0,25%16:57:00
 Pepco Holdings Inc21,1821,4321,3921,17-0,25-1,17%17:10:44
 PepsiCo Inc82,5482,1282,7881,570,420,51%17:13:09
 PerkinElmer Inc31,6031,7631,6731,48-0,16-0,50%17:13:09
 Perrigo Co118,01117,86118,48116,670,150,13%16:57:00
 PetSmart Inc69,6970,3269,9069,14-0,63-0,90%17:13:15
 Pfizer Ltd29,0029,1129,1128,69-0,11-0,38%17:13:15
 PG&E Corp45,9646,4946,4045,81-0,53-1,14%17:13:05
 Philip Morris International94,0794,3194,4493,35-0,24-0,25%17:13:15
 Phillips 6664,6565,2564,8563,80-0,61-0,93%16:58:00
 Pinnacle West Capital57,7058,4858,3857,59-0,78-1,33%17:12:30
 Pioneer Natural Resources140,74144,02143,07140,49-3,28-2,28%17:13:15
 Pitney Bowes Inc15,1015,0615,1514,930,040,27%17:10:50
 Plum Creek Timber Co51,8652,2952,0951,56-0,43-0,82%17:12:34
 PNC Finl Services Group70,5570,9470,7470,08-0,39-0,55%17:13:05
 Polo Ralph Lauren180,90183,69183,11180,13-2,79-1,52%17:13:24
 PPG Industries Inc156,32156,86156,39154,39-0,54-0,34%17:13:09
 PPL Corp30,6531,0030,9530,62-0,35-1,13%17:12:10
 Praxair Inc115,85115,80116,00114,720,050,04%17:13:20
 Precision Castparts Corp209,45209,65210,07207,18-0,20-0,10%17:13:20
 Priceline.com Inc801,72803,60803,66795,51-1,88-0,23%17:13:09
 Principal Financial Group36,9037,2636,9436,52-0,36-0,97%17:12:30
 Procter & Gamble Co82,0778,7082,3181,513,374,28%17:13:15
 Progressive Corp25,7425,8325,8225,61-0,09-0,35%17:12:25
 Prologis42,1242,3842,2341,67-0,26-0,61%17:13:20
 Prudential Financial Inc66,0566,9966,2365,55-0,94-1,40%17:13:05
 Public Service Enterprise33,7534,0534,0333,69-0,30-0,88%17:13:15
 Public Storage162,26160,06162,26159,152,201,37%17:13:20
 Pulte Group Inc22,5322,5322,5622,100,000,00%17:12:15
 PVH Corp115,71116,91116,26115,21-1,20-1,03%16:57:00
 QEP Resources28,2828,9028,6828,11-0,62-2,15%17:12:55
 QUALCOMM Inc64,1863,9164,2163,540,270,42%17:13:24
 Quanta Services28,7929,3029,1328,57-0,51-1,74%17:13:20
 Quest Diagnostics62,2361,9762,2861,450,260,42%17:13:14
 Range Resources Corp77,0578,0377,8376,89-0,98-1,26%17:12:40
 Raytheon Co66,5666,7566,7766,07-0,19-0,28%17:12:15
 Red Hat Inc48,6049,3649,1348,26-0,76-1,54%17:13:15
 Regions Financial Corp9,088,999,118,980,091,00%17:06:05
 Republic Services Inc34,6534,7134,7434,50-0,06-0,17%17:12:45
 Reynolds American Inc49,0448,9349,1448,530,110,22%17:13:24
 Robert Half International Inc34,8235,0134,9534,46-0,19-0,54%17:13:15
 Rockwell Automation Inc87,4387,8587,5086,66-0,42-0,48%17:13:24
 Rockwell Collins66,0466,0566,2665,54-0,01-0,02%17:12:19
 Roper Industries122,34123,13122,39121,47-0,79-0,64%17:13:09
 Ross Stores65,5665,0866,1664,340,480,74%17:12:30
 Rowan Companies Inc34,5334,7734,6034,08-0,24-0,69%17:12:59
 Ryder System Inc62,0463,0963,0261,47-1,05-1,66%17:13:20
 Safeway Inc23,2223,3923,3822,93-0,17-0,73%17:13:15
 SAIC Inc15,2315,1615,2615,090,070,46%17:05:40
 Salesforce.com41,9545,6943,7141,82-3,74-8,19%17:13:09
 SanDisk Corp57,6357,8357,6956,81-0,20-0,35%17:13:20
 SCANA Corp51,2251,8751,7451,18-0,65-1,25%17:13:20
 Schlumberger Ltd74,4875,3874,5673,69-0,90-1,19%17:13:24
 Schwab, Charles Corp19,0118,9919,0418,800,020,11%17:13:05
 Scripps Networks Interactive68,4368,4368,5167,720,000,00%17:13:20
 Seagate Technology42,9042,9942,9042,25-0,09-0,21%17:12:59
 Sealed Air Corp23,7123,8123,7423,49-0,10-0,42%17:13:24
 Sempra Energy78,8779,4779,2578,49-0,60-0,76%17:13:15
 Sherwin-Williams Co188,70186,08188,91186,222,621,41%17:13:20
 Sigma-Aldrich Corp84,6784,4284,7683,710,250,30%17:13:24
 Simon Property Group174,37173,59174,44171,570,780,45%17:13:15
 SLM Corp22,7122,6522,7222,490,060,26%17:12:06
 Smucker, J.M. Co103,11102,47103,39101,490,640,62%17:13:24
 Snap On Inc90,1490,3590,1789,07-0,21-0,23%17:12:45
 Southern Co45,0945,5245,3845,03-0,43-0,94%17:12:25
 Southwest Airlines Co14,2014,3714,3514,07-0,17-1,18%17:13:24
 Southwestern Energy Co37,9738,8338,8037,84-0,86-2,21%17:13:15
 Spectra Energy Corp31,3331,4531,3731,12-0,12-0,38%17:12:06
 Sprint Nextel Corp7,377,317,387,310,060,82%17:05:15
 St Jude Medical Inc45,2045,1745,3644,620,030,07%17:13:05
 Stanley Black & Decker78,6879,6679,2578,41-0,98-1,23%17:12:45
 Staples Inc14,9315,0415,0114,86-0,11-0,73%17:12:25
 Starbucks Corp63,1963,5263,3062,63-0,33-0,52%17:12:55
 Starwood Hotel & Resort World68,3768,4668,4667,47-0,09-0,13%17:13:19
 State Street Corp64,3964,6064,4963,70-0,21-0,33%17:13:15
 Stericycle Inc111,03111,27111,28110,29-0,24-0,22%17:13:24
 Stryker Corp67,2867,2467,3466,610,040,06%17:13:20
 SunTrust Banks Inc31,7131,7531,7331,26-0,04-0,13%17:12:55
 Symantec Corp22,7923,0623,0022,32-0,27-1,17%17:12:55
 Sysco Corp34,8434,5634,8434,410,280,81%17:13:15
 T Rowe Price Group Inc76,5076,8576,5975,93-0,35-0,46%17:13:05
 Target Corp69,5068,6769,5968,280,831,21%17:13:24
 TECO Energy Inc18,2418,4418,3818,23-0,20-1,08%17:11:25
 Tenet Healthcare44,7945,0044,9544,20-0,21-0,47%17:12:55
 Teradata Corp54,2354,9055,2454,19-0,67-1,22%17:13:05
 Teradyne Inc17,1917,0517,2016,920,140,82%17:12:45
 Tesoro Corp61,2162,0161,6260,55-0,80-1,29%17:13:05
 Texas Instruments Inc35,9335,9935,9335,53-0,06-0,17%17:12:21
 Textron Inc27,4527,1527,5226,720,301,10%17:12:07
 Thermo Fisher Scientific86,6085,6986,6984,560,911,06%17:13:20
 Tiffany & Co75,9676,1976,0775,26-0,23-0,30%17:12:49
 Time Warner Cable Inc95,1996,0395,7394,79-0,84-0,87%17:13:15
 Time Warner Inc59,4960,1659,8359,20-0,67-1,11%17:13:20
 TJX Companies Inc50,7550,3050,8249,840,450,89%17:13:05
 Torchmark Corp64,0664,3464,0863,45-0,28-0,44%17:12:40
 Total System Services Inc23,6423,6023,7223,410,040,17%17:12:06
 Travelers Companies Inc83,0583,5083,0782,59-0,45-0,54%17:13:20
 TripAdvisor Inc61,6162,0662,0260,80-0,45-0,73%16:57:00
 Tyco Electro45,1645,5645,4344,80-0,40-0,88%17:12:45
 Tyco International Ltd34,1434,0634,2633,750,080,23%17:12:30
 Tyson Foods Inc24,8324,9224,9324,54-0,09-0,36%17:13:15
 Union Pacific Corp155,90156,07156,36154,33-0,17-0,11%17:13:20
 United Parcel Service Inc86,7187,3186,9186,40-0,60-0,69%17:13:20
 United States Steel Corp18,5018,5018,8118,310,000,00%17:12:45
 United Technologies95,0295,4995,2094,22-0,47-0,49%17:13:09
 Unitedhealth Group Inc62,1662,3662,4161,49-0,20-0,32%17:13:20
 Unum Group27,0127,5627,3226,85-0,55-2,00%17:13:20
 Urban Outfitters Inc41,8142,3041,9341,33-0,49-1,16%17:12:21
 US Bancorp35,4035,2235,5034,960,180,51%17:12:40
 Valero Energy Corp39,9240,2440,0139,36-0,32-0,80%17:12:45
 Varian Medical Systems Inc67,5867,8967,6167,08-0,31-0,46%17:12:30
 Ventas Inc76,0178,0777,5375,91-2,06-2,64%17:13:15
 VeriSign Inc47,5547,5147,6347,070,040,08%17:13:15
 Verizon Communications Inc51,3751,8951,7151,26-0,52-1,00%17:13:15
 VF Corp183,53185,12183,97182,12-1,59-0,86%17:12:21
 Viacom Inc68,6369,0968,7767,71-0,46-0,67%17:12:35
 Visa Inc180,82178,10180,86177,032,721,53%17:13:24
 Vornado Realty Trust83,8483,9283,9882,72-0,08-0,10%17:13:20
 Vulcan Materials Co53,7853,5153,8252,560,270,50%17:13:05
 Wal-Mart Stores Inc77,1176,3377,2776,300,781,02%17:13:15
 Walgreen Co50,3050,4050,3649,92-0,10-0,20%17:13:25
 Walt Disney Co64,8965,2365,0664,42-0,34-0,52%17:13:19
 Washington Post Co472,64471,80475,69463,880,840,18%17:08:15
 Waste Management Inc42,2742,3042,4242,08-0,03-0,07%17:13:20
 Waters Corp97,6297,1797,8596,100,450,46%17:13:15
 WellPoint Inc77,2177,9877,4176,19-0,77-0,99%17:13:15
 Wells Fargo & Co40,0040,0140,1539,62-0,01-0,02%17:13:15
 Western Digital Corp62,2662,2662,3161,060,000,00%17:13:20
 Western Union Co16,4416,4716,4616,33-0,03-0,18%17:07:55
 Weyerhaeuser Co31,8132,0532,0031,67-0,24-0,75%17:13:15
 Whirlpool Corp128,99130,58129,21126,89-1,59-1,22%17:13:20
 Whole Foods Market Inc104,92104,60104,93103,590,320,31%17:13:20
 Williams Co Inc36,7337,2437,0736,60-0,51-1,37%17:13:20
 Windstream Corp8,658,698,678,58-0,04-0,46%17:13:05
 Wisconsin Energy Corp41,9842,4142,3541,97-0,43-1,01%17:12:45
 WPX Energy19,8220,0019,9219,60-0,18-0,90%16:57:00
 Wyndham Worldwide Corp60,4760,8960,6059,99-0,42-0,69%17:12:35
 Wynn Resorts Ltd137,50138,45138,36136,73-0,95-0,69%17:13:15
 Xcel Energy Inc29,5429,8129,7529,51-0,27-0,91%17:12:40
 Xerox Corp8,928,928,948,820,000,00%17:10:36
 Xilinx Inc39,3539,2139,3938,920,140,36%17:13:05
 XL Group Plc31,4431,6231,4831,26-0,18-0,57%17:12:55
 Xylem Inc27,7428,0527,9627,61-0,31-1,10%16:57:00
 Yahoo! Inc26,2226,0226,3325,660,200,77%17:12:35
 Yum! Brands Inc69,0369,3069,0968,59-0,27-0,39%17:13:15
 Zimmer Holdings Inc80,0379,9580,0778,960,080,10%17:13:25
 Zions Bancorp27,2727,2127,3427,060,060,22%17:12:35
 
Γνώμες Μέλλων:
Bullish
26%
Bearish
74%
 
ή
Πεποίθηση
Περίοδος
 Καταχώ
 
 

Προσθέστε Σχόλιο

Οδηγίες Σχολιασμού
 

Οδηγίες Σχολιασμού

Σας ενθαρρύνουμε να χρησιμοποιείτε τα σχόλια για να συζητήσετε με τους χρήστες, να μοιραστείτε τις απόψεις σας και να κάνετε ερωτήσεις στους αρθρογράφους και σε άλλους χρήστες. Όμως για να διατηρηθεί ένα υψηλό επίπεδο συζήτησης που όλοι θέλουμε και περιμένουμε, παρακαλώ να έχετε τα ακόλουθα υπόψη:

  • Εμπλουτίστε την συζήτηση
  • Μείνετε συγκεντρωμένοι και στο θέμα. Δημοσιεύστε μόνο υλικό που είναι σχετικό με το θέμα που συζητείται.
  • Δείξτε σεβασμό. Ακόμα και αρνητικές γνώμες μπορούν να πλαισιωθούν θετικά και διπλωματικά.
  • Χρησιμοποιήστε τυπικό στυλ γραφής. Συμπεριλάβετε σημεία στίξης και μικρά και κεφαλαία.
  • ΣΗΜΕΙΩΣΗ: Διαφημιστικές δημοσιεύσεις και μηνύματα και σύνδεσμοι μέσα σε σχόλια θα διαγράφονται
  • Αποφύγετε τη βλασφημία και τη συκοφαντία ή τις προσωπικές επιθέσεις προς άλλους χρήστες ή αρθρογράφους.

Όσοι δημοσιεύουν διαφημιστικά μηνύματα ή κάνουν κατάχρηση των παραπάνω κριτηρίων θα διαγράφονται από τον ιστότοπο και η μελλοντική εγγραφή τους θα εξαρτάται από το Investing.com.

 
 
 Αποστολή
 
 

Επιτυχής Αναφορά

Ευχαριστούμε. Έγινε αναφορά για το σχόλιο.
_touchLoadingMsg
 
 
Αποποίηση: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Τιμές CFD
 Γερμανία 308.305,32-46,66-0,56%  
 SPX 500 (F)1.643,65-6,35-0,38%  
 Μετοχές ΕΕ 502.765,50-12,00-0,43%  
 Γαλλία 403.956,79-10,36-0,26%  
 Ιταλία 4016.896,81-111,61-0,66%  
 Βρετανία 1006.654,34-42,45-0,63%  
 Δείκτης Δολάριο.83,77-0,02-0,03%  
Τιμές CFD
 Χρυσός1.387,05-4,75-0,34%  
 Αργυρός22,483-0,025-0,11%  
 Χαλκός3,296-0,009-0,26%  
 Αργό Πετρέλαιο93,97-0,28-0,30%  
 Αργό Πετρέλαιο .102,52+0,08+0,07%  
 Φυσικό Αέριο4,243-0,019-0,43%  
 Σιτάρι ΗΠΑ699,13-4,08-0,58%  
 
 EUR/USD1,2917-0,0017-0,13%  
 EUR/CHF1,2427-0,0103-0,82%  
 EUR/GBP0,8546-0,0014-0,17%  
 EUR/AUD1,3394+0,0123+0,92%  
 USD/CHF0,9620-0,0067-0,70%  
 GBP/USD1,5116+0,0009+0,06%  
 USD/JPY101,08-0,94-0,92%  
Τιμές CFD
 Euro Bund144,56+0,03+0,02%  
 Ομόλογο Ιταλική.114,51-0,85-0,74%  
 Euro BOBL126,386+0,025+0,02%  
 Euro SCHATZ110,773-0,007-0,01%  
 US 10 YR T-Note131,34+0,05+0,04%  
 US 30 YR T-Bond143,39+0,32+0,22%  
 Japan Govt. Bon.142,47+0,21+0,15%  
 ΌνομαΤιμήΔιαφ.Διαφ.% 
 SPX 5001.645,40-5,11-0,31% 
 Διαγραφή Όλων
Συνδεθείτε με το Investing.com
 
 Συνεχίστε στο Investing.com