Biznesradar bez reklam? Sprawdź BR Plus
Akcje zagraniczne
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|
| 2B76-GY.DE | 3 lip 17:31 | 18,69 | +0,19 | (+1,05%) | 18,50 | 18,59 | 18,57 | 18,72 | 85 888 |
  |
| A.US | 2 lip 22:00 | 130,47 | -2,92 | (-2,19%) | 133,39 | 134,21 | 130,38 | 134,47 | 349 848 |
  |
| AA.US | 2 lip 22:00 | 48,69 | +1,21 | (+2,54%) | 47,48 | 48,70 | 48,03 | 50,70 | 2 436 480 |
  |
| AAL.US | 2 lip 22:00 | 17,91 | -0,24 | (-1,32%) | 18,15 | 18,49 | 17,72 | 18,79 | 12 106 616 |
  |
| AAP.US | 2 lip 22:00 | 61,50 | -1,52 | (-2,41%) | 63,02 | 62,83 | 60,51 | 63,03 | 222 836 |
  |
| AAPL.US | 2 lip 22:00 | 308,23 | +13,85 | (+4,71%) | 294,38 | 294,06 | 293,89 | 309,42 | 15 677 205 |
  |
| ABBV.US | 2 lip 22:00 | 261,10 | +10,04 | (+4,00%) | 251,06 | 253,03 | 250,70 | 261,62 | 960 200 |
  |
| ABC.US | 29 sie 22:00 | 179,98 | -0,41 | (-0,23%) | 180,39 | 180,93 | 179,20 | 180,93 | 805 715 | |
| ABMD.US | 21 gru 22:00 | 381,02 | +0,23 | (+0,06%) | 380,79 | 380,78 | 380,51 | 381,28 | 20 612 256 | |
| ABT.US | 2 lip 22:00 | 95,31 | +3,13 | (+3,39%) | 92,18 | 93,32 | 91,92 | 95,73 | 2 096 936 |
  |
| ACHC.XNGS | 2 lip 22:00 | 31,91 | +0,66 | (+2,11%) | 31,25 | 31,50 | 31,35 | 32,82 | 4 463 300 |
  |
| ACN.US | 2 lip 22:00 | 137,36 | +6,23 | (+4,75%) | 131,13 | 133,46 | 133,10 | 138,90 | 2 166 416 |
  |
| ACWD.XDUB | 3 lip 17:29 | 323,09 | +1,99 | (+0,62%) | 321,10 | 322,97 | 322,22 | 323,34 | 13 508 | |
| ADBE.US | 2 lip 22:00 | 219,64 | +8,66 | (+4,10%) | 210,98 | 215,04 | 214,13 | 222,14 | 1 223 095 |
  |
| ADC.US | 2 lip 22:00 | 77,82 | +1,54 | (+2,02%) | 76,28 | 76,80 | 76,72 | 77,92 | 424 084 |
  |
| ADI.US | 2 lip 22:00 | 377,03 | -11,95 | (-3,07%) | 388,98 | 391,38 | 372,72 | 395,58 | 955 802 |
  |
| ADM.US | 2 lip 22:00 | 76,82 | -0,14 | (-0,19%) | 76,96 | 76,72 | 76,06 | 77,49 | 381 688 |
  |
| ADP.US | 2 lip 22:00 | 242,25 | +6,52 | (+2,77%) | 235,73 | 236,65 | 236,33 | 243,02 | 364 424 |
  |
| ADSK.US | 2 lip 22:00 | 207,44 | +7,68 | (+3,84%) | 199,76 | 200,89 | 200,89 | 209,88 | 614 786 |
  |
| AEE.US | 2 lip 22:00 | 115,02 | +0,52 | (+0,45%) | 114,50 | 113,30 | 112,79 | 115,22 | 293 492 |
  |
| AEP.US | 2 lip 22:00 | 138,53 | +3,48 | (+2,58%) | 135,05 | 136,34 | 135,65 | 138,60 | 585 692 |
  |
| AES.US | 2 lip 22:00 | 14,59 | -0,06 | (-0,41%) | 14,65 | 14,64 | 14,55 | 14,65 | 5 022 078 |
  |
| AFL.US | 2 lip 22:00 | 120,86 | +2,37 | (+2,00%) | 118,49 | 119,35 | 117,65 | 120,88 | 343 792 |
  |
| AHT.XLON | 27 lut 17:30 | 53,72 | +0,44 | (+0,83%) | 53,28 | 53,58 | 52,40 | 54,00 | 30 442 740 |
 |
| AI.US | 2 lip 22:00 | 9,06 | -0,37 | (-3,92%) | 9,43 | 9,39 | 9,02 | 9,58 | 1 353 274 |
  |
| AIG.US | 2 lip 22:00 | 79,41 | +2,82 | (+3,68%) | 76,59 | 77,21 | 76,50 | 79,43 | 766 024 |
  |
| AIXA-GF.DE | 3 lip 20:25 | 49,27 | +3,91 | (+8,62%) | 45,36 | 47,30 | 47,30 | 49,39 | 200 |
  |
| AIZ.US | 2 lip 22:00 | 279,45 | +10,02 | (+3,72%) | 269,43 | 275,39 | 275,09 | 279,50 | 59 752 |
  |
| AJG.US | 2 lip 22:00 | 252,07 | +12,40 | (+5,17%) | 239,67 | 240,97 | 240,65 | 252,97 | 617 720 |
  |
| AKAM.US | 2 lip 22:00 | 113,23 | +0,42 | (+0,37%) | 112,81 | 112,75 | 109,61 | 115,02 | 768 828 |
  |
| ALB.US | 2 lip 22:00 | 135,65 | -0,43 | (-0,32%) | 136,08 | 134,95 | 133,04 | 139,74 | 490 154 |
  |
| ALGN.US | 2 lip 22:00 | 184,51 | +3,02 | (+1,66%) | 181,49 | 183,45 | 181,57 | 186,44 | 376 006 |
  |
| ALK.US | 2 lip 22:00 | 51,09 | -0,73 | (-1,42%) | 51,83 | 52,85 | 50,17 | 53,44 | 534 848 |
  |
| ALKAL.XPAR | 3 lip 17:31 | 9,42 | +0,99 | (+11,74%) | 8,43 | 8,69 | 8,60 | 9,71 | 408 747 |
  |
| ALL.US | 2 lip 22:00 | 250,34 | +7,22 | (+2,97%) | 243,12 | 243,69 | 242,50 | 250,37 | 233 076 |
  |
| ALLE.US | 2 lip 22:00 | 140,68 | -0,26 | (-0,18%) | 140,94 | 138,99 | 138,96 | 141,12 | 126 262 |
  |
| ALXN.US | 20 lip 22:00 | 182,50 | +3,05 | (+1,70%) | 179,45 | 181,04 | 180,13 | 182,67 | 90 506 120 | |
| AMAT.US | 2 lip 22:00 | 603,03 | -47,88 | (-7,36%) | 650,91 | 656,70 | 582,00 | 656,70 | 2 410 364 |
  |
| AMCR.US | 2 lip 22:00 | 45,01 | +1,37 | (+3,14%) | 43,64 | 43,94 | 43,80 | 45,03 | 544 301 |
  |
| AMD.US | 2 lip 22:00 | 518,25 | -22,63 | (-4,18%) | 540,88 | 538,41 | 506,00 | 547,56 | 3 473 327 |
  |
| AME.US | 2 lip 22:00 | 234,42 | -6,96 | (-2,88%) | 241,38 | 239,00 | 231,35 | 239,00 | 187 436 |
  |
| AMGN.US | 2 lip 22:00 | 373,97 | +12,64 | (+3,50%) | 361,33 | 365,04 | 363,74 | 375,04 | 330 418 |
  |
| AML-LN.GB | 3 lip 17:28 | 0,39 | -0,01 | (-1,28%) | 0,39 | 0,40 | 0,38 | 0,40 | 683 760 |
  |
| AMP.US | 2 lip 22:00 | 489,03 | +9,35 | (+1,95%) | 479,68 | 483,61 | 482,20 | 492,29 | 110 444 |
  |
| AMT.US | 2 lip 22:00 | 165,97 | -0,11 | (-0,07%) | 166,08 | 167,48 | 165,46 | 169,70 | 745 533 |
  |
| AMZN.US | 2 lip 22:00 | 242,36 | +0,66 | (+0,27%) | 241,70 | 241,60 | 241,10 | 246,67 | 7 926 487 |
  |
| ANET.US | 2 lip 22:00 | 160,05 | -6,57 | (-3,94%) | 166,62 | 164,95 | 156,73 | 167,70 | 2 068 556 |
  |
| ANSS.US | 16 lip 22:00 | 387,28 | -5,44 | (-1,39%) | 392,72 | 391,94 | 385,00 | 395,00 | 1 013 686 | |
| ANTM.US | 27 cze 22:00 | 482,58 | +12,71 | (+2,71%) | 469,87 | 469,53 | 466,29 | 485,81 | 1 260 140 | |
| AON.US | 2 lip 22:00 | 357,32 | +13,76 | (+4,01%) | 343,56 | 345,52 | 344,79 | 357,34 | 336 192 |
  |
| AOS.US | 2 lip 22:00 | 62,75 | +0,05 | (+0,08%) | 62,70 | 62,41 | 61,72 | 62,76 | 325 871 |
  |
| APA.US | 2 lip 22:00 | 32,38 | +0,50 | (+1,58%) | 31,87 | 32,18 | 32,06 | 32,80 | 1 832 050 |
  |
| APD.US | 2 lip 22:00 | 313,98 | +7,58 | (+2,47%) | 306,40 | 305,14 | 303,95 | 314,13 | 415 470 |
  |
| APF-LN.GB | 3 lip 17:16 | 1,36 | +0,01 | (+1,04%) | 1,35 | 1,31 | 1,31 | 1,40 | 122 838 |
  |
| APH.US | 2 lip 22:00 | 164,63 | -7,59 | (-4,41%) | 172,22 | 170,17 | 161,36 | 172,99 | 1 450 074 |
  |
| APLE.US | 2 lip 22:00 | 16,65 | +0,16 | (+1,00%) | 16,48 | 16,63 | 16,47 | 16,65 | 433 777 |
  |
| APTV.US | 2 lip 22:00 | 58,91 | -1,37 | (-2,27%) | 60,28 | 61,46 | 57,90 | 62,01 | 396 864 |
  |
| ARE.US | 2 lip 22:00 | 52,58 | -0,43 | (-0,81%) | 53,01 | 53,68 | 52,47 | 53,68 | 290 500 |
  |
| ARKK.US | 30 sie 22:00 | 44,82 | +0,14 | (+0,31%) | 44,68 | 44,89 | 44,09 | 45,04 | 6 578 872 | |
| ARM.US | 2 lip 22:00 | 315,30 | -22,17 | (-6,57%) | 337,47 | 337,10 | 309,89 | 358,30 | 944 264 |
  |
| ASML.XAMS | 3 lip 17:36 | 1 634,40 | +56,60 | (+3,59%) | 1 577,80 | 1 588,40 | 1 588,40 | 1 641,40 | 247 753 |
  |
| ATAI.XNMS | 2 lip 22:00 | 5,20 | -0,19 | (-3,44%) | 5,39 | 4,85 | 4,77 | 5,26 | 2 514 640 |
  |
| ATCO.A-SS.SE (Atlas Copco) | 2 paź 17:25 | 197,40 | +2,70 | (+1,39%) | 194,70 | 195,65 | 195,45 | 197,55 | 1 260 723 | |
| ATO.US | 2 lip 22:00 | 176,88 | +3,06 | (+1,76%) | 173,83 | 174,03 | 173,95 | 176,88 | 171 676 |
  |
| ATVI.US | 12 paź 22:00 | 94,42 | -0,05 | (-0,05%) | 94,47 | 94,48 | 94,31 | 94,54 | 7 323 451 | |
| AVB.US | 2 lip 22:00 | 193,85 | +3,66 | (+1,92%) | 190,19 | 190,80 | 190,80 | 193,94 | 93 828 |
  |
| AVGO.US | 2 lip 22:00 | 360,50 | -8,84 | (-2,39%) | 369,34 | 365,73 | 356,45 | 374,00 | 3 034 160 |
  |
| AVY.US | 2 lip 22:00 | 166,97 | +4,05 | (+2,49%) | 162,92 | 164,36 | 163,73 | 166,97 | 156 164 |
  |
| AWK.US | 2 lip 22:00 | 136,91 | +5,12 | (+3,88%) | 131,79 | 133,33 | 133,33 | 136,94 | 617 692 |
  |
| AXP.US | 2 lip 22:00 | 351,87 | +3,87 | (+1,11%) | 348,00 | 349,24 | 346,05 | 352,00 | 382 748 |
  |
| AZO.US | 2 lip 22:00 | 3 158,01 | -21,99 | (-0,69%) | 3 180,00 | 3 232,78 | 3 124,90 | 3 233,00 | 70 096 |
  |
| BA.US | 2 lip 22:00 | 226,35 | +7,77 | (+3,55%) | 218,58 | 220,95 | 220,95 | 227,47 | 901 332 |
  |
| BABA.US | 2 lip 22:00 | 96,15 | -1,84 | (-1,88%) | 97,99 | 97,01 | 95,20 | 97,90 | 1 210 616 |
  |
| BAC.US | 2 lip 22:00 | 58,69 | +0,33 | (+0,57%) | 58,36 | 58,91 | 57,96 | 59,00 | 8 969 747 |
  |
| BAX.US | 2 lip 22:00 | 22,64 | +1,25 | (+5,84%) | 21,39 | 22,19 | 22,08 | 22,76 | 2 512 984 |
  |
| BBVA-SN.ES | 3 lip 17:15 | 22,69 | +0,25 | (+1,11%) | 22,44 | 22,48 | 22,46 | 22,74 | 3 703 843 |
  |
| BBY.US | 2 lip 22:00 | 77,97 | +0,74 | (+0,96%) | 77,23 | 77,81 | 76,54 | 78,13 | 539 050 |
  |
| BC.XNYS (Brunswick Corp) | 2 lip 22:00 | 79,15 | -2,43 | (-2,98%) | 81,58 | 82,62 | 78,31 | 82,76 | 116 376 |
  |
| BDX.US | 2 lip 22:00 | 158,10 | +6,20 | (+4,08%) | 151,90 | 154,54 | 154,00 | 158,71 | 585 632 |
  |
| BEN.US | 2 lip 22:00 | 34,10 | +0,04 | (+0,12%) | 34,06 | 34,48 | 33,59 | 34,55 | 1 324 164 |
  |
| BF.B.US | 2 lip 22:00 | 26,17 | +0,34 | (+1,30%) | 25,83 | 26,30 | 25,92 | 26,31 | 441 845 |
  |
| BIIB.US | 2 lip 22:00 | 216,22 | +6,48 | (+3,09%) | 209,74 | 211,35 | 210,85 | 218,92 | 305 928 |
  |
| BIO.US | 2 lip 22:00 | 296,77 | -0,32 | (-0,11%) | 297,09 | 297,28 | 295,87 | 302,20 | 74 432 |
  |
| BK.US | 29 cze 22:00 | 143,80 | +0,24 | (+0,17%) | 143,56 | 144,49 | 143,50 | 146,19 | 1 440 822 |
  |
| BKNG.US | 2 lip 22:00 | 184,58 | +1,94 | (+1,06%) | 182,64 | 184,35 | 181,70 | 186,36 | 1 298 516 |
  |
| BKR.US | 2 lip 22:00 | 52,79 | -1,03 | (-1,91%) | 53,82 | 53,88 | 52,28 | 54,35 | 2 828 853 |
  |
| BLDR.XNYS | 2 lip 22:00 | 84,69 | -0,08 | (-0,09%) | 84,77 | 86,10 | 82,57 | 86,56 | 1 705 300 |
  |
| BLK.US | 2 lip 22:00 | 994,81 | +14,43 | (+1,47%) | 980,38 | 986,25 | 983,01 | 1 002,04 | 229 492 |
  |
| BLL.US | 9 maj 22:00 | 69,49 | -2,42 | (-3,37%) | 71,91 | 70,62 | 69,10 | 72,21 | 2 934 844 | |
| BMW-GF.DE | 3 lip 20:58 | 60,82 | +0,82 | (+1,37%) | 60,00 | 61,10 | 60,36 | 61,10 | 1 254 |
  |
| BMW3-GF.DE | 30 cze 18:58 | 57,30 | -0,15 | (-0,26%) | 57,45 | 57,50 | 57,30 | 57,90 | 192 |
  |
| BMY.US | 2 lip 22:00 | 58,10 | +1,66 | (+2,94%) | 56,44 | 56,73 | 56,44 | 58,14 | 1 882 466 |
  |
| BR.US | 2 lip 22:00 | 143,93 | +7,76 | (+5,70%) | 136,16 | 142,60 | 141,35 | 144,47 | 249 579 |
  |
| BRK.B.US | 2 lip 22:00 | 507,68 | +7,94 | (+1,59%) | 499,74 | 502,36 | 500,33 | 507,89 | 380 276 |
  |
| BSX.US | 2 lip 22:00 | 45,10 | +2,04 | (+4,74%) | 43,06 | 43,46 | 43,45 | 45,80 | 9 194 643 |
  |
| BWA.US | 2 lip 22:00 | 63,52 | -2,72 | (-4,10%) | 66,23 | 65,11 | 62,69 | 65,50 | 1 231 048 |
  |
| BXP.US | 2 lip 22:00 | 69,33 | +2,84 | (+4,26%) | 66,49 | 68,44 | 68,23 | 69,39 | 261 792 |
  |
| BYND.US | 2 lip 22:00 | 0,71 | -0,04 | (-4,70%) | 0,75 | 0,76 | 0,71 | 0,78 | 20 346 900 |
  |
| C.US | 2 lip 22:00 | 139,94 | -0,19 | (-0,14%) | 140,13 | 141,75 | 138,21 | 141,77 | 1 112 252 |
  |
| CAG.US | 2 lip 22:00 | 14,34 | +0,04 | (+0,24%) | 14,30 | 14,45 | 14,16 | 14,53 | 3 601 768 |
  |
| CAH.US | 2 lip 22:00 | 238,77 | +1,05 | (+0,44%) | 237,72 | 239,62 | 237,53 | 240,90 | 349 080 |
  |
| CAPC-LN.GB | 6 mar 18:00 | 1,31 | +0,07 | (+5,46%) | 1,25 | 1,23 | 1,23 | 1,32 | 5 041 825 | |
| CARR.US | 2 lip 22:00 | 70,09 | -1,99 | (-2,75%) | 72,07 | 72,61 | 69,37 | 72,61 | 1 140 236 |
  |
| CAT.US | 2 lip 22:00 | 964,08 | -27,33 | (-2,76%) | 991,41 | 997,31 | 949,00 | 999,04 | 836 776 |
  |
| CB.US | 2 lip 22:00 | 361,27 | +9,54 | (+2,71%) | 351,73 | 352,03 | 349,66 | 361,30 | 244 652 |
  |
| CBRE.US | 2 lip 22:00 | 141,60 | +7,21 | (+5,36%) | 134,39 | 139,77 | 139,28 | 141,62 | 447 816 |
  |
| CCI.US | 2 lip 22:00 | 76,58 | +0,05 | (+0,06%) | 76,53 | 77,79 | 76,40 | 78,85 | 891 306 |
  |
| CCJ.US | 2 lip 22:00 | 96,55 | -0,84 | (-0,87%) | 97,39 | 98,86 | 94,81 | 101,82 | 972 256 |
  |
| CCL.US | 2 lip 22:00 | 27,91 | -0,61 | (-2,14%) | 28,52 | 28,89 | 27,47 | 29,14 | 5 994 667 |
  |
| CDNS.US | 2 lip 22:00 | 373,30 | -4,43 | (-1,17%) | 377,73 | 373,04 | 370,50 | 381,49 | 447 596 |
  |
| CDW.US | 2 lip 22:00 | 133,42 | -4,99 | (-3,61%) | 138,41 | 137,87 | 133,18 | 139,27 | 294 124 |
  |
| CE.US | 2 lip 22:00 | 47,66 | +2,46 | (+5,44%) | 45,20 | 46,02 | 46,02 | 47,95 | 285 871 |
  |
| CERN.US | 7 cze 22:00 | 94,92 | -0,05 | (-0,05%) | 94,97 | 94,99 | 94,92 | 94,99 | 38 200 340 | |
| CF.US | 2 lip 22:00 | 110,59 | +2,43 | (+2,25%) | 108,16 | 108,63 | 108,50 | 111,77 | 385 080 |
  |
| CFG.US | 2 lip 22:00 | 70,99 | -0,83 | (-1,16%) | 71,82 | 72,35 | 70,47 | 72,36 | 1 235 988 |
  |
| CHD.US | 2 lip 22:00 | 98,60 | +1,39 | (+1,43%) | 97,21 | 97,99 | 96,74 | 98,93 | 307 708 |
  |
| CHRW.US | 2 lip 22:00 | 189,81 | -1,46 | (-0,76%) | 191,27 | 193,09 | 187,79 | 193,97 | 273 575 |
  |
| CHTR.US | 2 lip 22:00 | 137,19 | -2,65 | (-1,90%) | 139,84 | 141,06 | 132,38 | 141,46 | 820 666 |
  |
| CI.US | 2 lip 22:00 | 287,60 | +10,53 | (+3,80%) | 277,07 | 280,75 | 279,31 | 287,68 | 329 640 |
  |
| CINF.US | 2 lip 22:00 | 191,95 | +5,14 | (+2,75%) | 186,81 | 187,55 | 187,01 | 192,11 | 110 526 |
  |
| CL.US | 2 lip 22:00 | 95,10 | +2,34 | (+2,52%) | 92,76 | 93,58 | 93,42 | 95,40 | 706 879 |
  |
| CLX.US | 2 lip 22:00 | 97,31 | +0,89 | (+0,92%) | 96,42 | 97,63 | 96,19 | 98,13 | 503 968 |
  |
| CMA.US | 30 sty 22:00 | 90,25 | -2,61 | (-2,81%) | 92,86 | 92,40 | 89,38 | 93,97 | 2 022 884 |
 |
| CMCSA.US | 2 lip 22:00 | 23,76 | +0,03 | (+0,13%) | 23,73 | 23,78 | 23,09 | 23,92 | 9 599 048 |
  |
| CME.US | 2 lip 22:00 | 236,66 | +5,66 | (+2,45%) | 231,00 | 231,38 | 231,35 | 237,38 | 1 304 290 |
  |
| CMG.US | 2 lip 22:00 | 35,39 | +0,39 | (+1,11%) | 35,00 | 35,21 | 34,90 | 35,47 | 5 054 561 |
  |
| CMI.US | 2 lip 22:00 | 661,74 | -20,58 | (-3,02%) | 682,32 | 682,10 | 654,73 | 686,75 | 230 781 |
  |
| CMS.US | 2 lip 22:00 | 77,72 | +1,80 | (+2,37%) | 75,92 | 76,45 | 76,21 | 77,77 | 504 324 |
  |
| CNC.US | 2 lip 22:00 | 67,87 | +3,52 | (+5,47%) | 64,35 | 68,53 | 67,05 | 69,26 | 630 968 |
  |
| CNDX.XLON | 3 lip 17:14 | 1 704,00 | +9,20 | (+0,54%) | 1 694,80 | 1 699,80 | 1 699,00 | 1 706,60 | 30 351 |
  |
| CNP.US | 2 lip 22:00 | 44,59 | +0,86 | (+1,97%) | 43,73 | 44,02 | 43,73 | 44,63 | 2 439 864 |
  |
| COF.US | 2 lip 22:00 | 205,05 | +0,22 | (+0,11%) | 204,82 | 207,74 | 203,01 | 208,88 | 479 847 |
  |
| COG.US | 1 paź 22:03 | 22,25 | +0,49 | (+2,25%) | 21,76 | 21,93 | 21,50 | 22,39 | 19 222 394 | |
| COIN.US | 2 lip 22:00 | 165,44 | +6,20 | (+3,89%) | 159,24 | 164,92 | 163,20 | 173,08 | 973 661 |
  |
| COO.US | 30 sie 22:00 | 105,73 | 0,00 | (0,00%) | 105,73 | 106,38 | 104,46 | 106,95 | 1 677 051 | |
| COP.US | 2 lip 22:00 | 104,73 | +1,51 | (+1,46%) | 103,22 | 104,20 | 103,47 | 104,76 | 1 564 307 |
  |
| COST.US | 2 lip 22:00 | 951,43 | +26,76 | (+2,89%) | 924,67 | 926,56 | 924,99 | 952,61 | 371 328 |
  |
| CPB.US | 30 sie 22:00 | 49,72 | +0,47 | (+0,95%) | 49,25 | 49,01 | 49,01 | 49,93 | 3 372 805 | |
| CPRT.US | 2 lip 22:00 | 30,01 | +1,22 | (+4,24%) | 28,79 | 29,06 | 28,56 | 30,02 | 5 900 264 |
  |
| CRM.US | 2 lip 22:00 | 166,15 | +2,92 | (+1,79%) | 163,23 | 163,00 | 162,28 | 167,22 | 1 433 941 |
  |
| CRWD.XNGS | 2 lip 22:00 | 193,87 | -578,87 | (-74,91%) | 772,74 | 191,33 | 190,61 | 199,50 | 1 364 055 |
  |
| CSCO.US | 2 lip 22:00 | 112,76 | -4,26 | (-3,64%) | 117,01 | 117,02 | 111,93 | 117,28 | 4 953 684 |
  |
| CSU-CT.CA | 3 lip 22:00 | 2 810,07 | +31,25 | (+1,12%) | 2 778,82 | 2 810,99 | 2 760,20 | 2 810,99 | 4 939 |
  |
| CSX.US | 2 lip 22:00 | 48,87 | +0,54 | (+1,12%) | 48,33 | 48,66 | 48,53 | 49,22 | 3 927 676 |
  |
| CTAS.US | 2 lip 22:00 | 181,32 | +7,09 | (+4,07%) | 174,23 | 174,83 | 174,83 | 181,70 | 337 148 |
  |
| CTLT.US | 17 gru 22:00 | 63,48 | 0,00 | (0,00%) | 63,48 | 63,48 | 63,44 | 63,50 | 1 009 990 | |
| CTSH.US | 2 lip 22:00 | 42,01 | +0,94 | (+2,28%) | 41,07 | 41,70 | 41,44 | 42,57 | 4 370 084 |
  |
| CTVA.US | 2 lip 22:00 | 85,82 | +1,07 | (+1,26%) | 84,75 | 83,70 | 83,14 | 85,82 | 453 876 |
  |
| CTXS.US | 29 wrz 22:00 | 103,90 | +0,04 | (+0,04%) | 103,86 | 103,91 | 103,89 | 103,96 | 6 631 341 | |
| CVNA.US | 2 lip 22:00 | 68,67 | +0,80 | (+1,17%) | 67,87 | 68,58 | 66,54 | 69,92 | 1 972 323 |
  |
| CVS.US | 2 lip 22:00 | 104,73 | -0,09 | (-0,08%) | 104,81 | 104,41 | 103,23 | 105,23 | 1 173 506 |
  |
| CVX.US | 2 lip 22:00 | 169,21 | +3,52 | (+2,12%) | 165,69 | 168,59 | 167,66 | 169,55 | 1 628 808 |
  |
| D.US | 2 lip 22:00 | 69,76 | +1,97 | (+2,91%) | 67,79 | 68,00 | 68,00 | 69,82 | 1 493 066 |
  |
| DAL.US | 2 lip 22:00 | 92,77 | -0,29 | (-0,31%) | 93,06 | 95,13 | 91,99 | 95,66 | 1 162 360 |
  |
| DBO.XTSE | 3 lip 21:59 | 1,20 | +0,01 | (+0,84%) | 1,19 | 1,18 | 1,18 | 1,21 | 49 905 |
  |
| DD.US | 2 lip 22:00 | 140,01 | +4,95 | (+3,67%) | 135,05 | 140,59 | 138,83 | 141,12 | 262 396 |
  |
| DE.US | 2 lip 22:00 | 621,29 | -6,34 | (-1,01%) | 627,63 | 636,68 | 615,11 | 638,07 | 154 964 |
  |
| DFS.US | 16 maj 22:00 | 200,12 | -0,36 | (-0,18%) | 200,48 | 200,79 | 198,71 | 203,05 | 400 533 | |
| DG.US | 2 lip 22:00 | 118,17 | +2,97 | (+2,57%) | 115,20 | 116,45 | 115,55 | 118,34 | 928 388 |
  |
| DGX.US | 2 lip 22:00 | 215,64 | -0,38 | (-0,18%) | 216,02 | 217,26 | 214,96 | 217,26 | 209 868 |
  |
| DHI.US | 2 lip 22:00 | 158,62 | +1,56 | (+0,99%) | 157,06 | 157,43 | 154,75 | 159,58 | 364 784 |
  |
| DHR.US | 2 lip 22:00 | 197,88 | +4,16 | (+2,15%) | 193,72 | 197,47 | 194,42 | 198,19 | 806 093 |
  |
| DIS.US | 2 lip 22:00 | 99,48 | +3,77 | (+3,94%) | 95,71 | 96,42 | 95,79 | 99,51 | 2 365 644 |
  |
| DISCA.US | 10 gru 22:00 | 10,89 | +0,33 | (+3,13%) | 10,56 | 10,65 | 10,56 | 11,05 | 27 020 052 | |
| DISCK.US | 8 kwi 22:00 | 24,42 | +1,34 | (+5,81%) | 23,08 | 23,15 | 22,78 | 24,50 | 9 215 459 | |
| DISH.US | 29 gru 22:00 | 5,77 | +0,11 | (+1,94%) | 5,66 | 5,66 | 5,77 | 5,77 | 50 815 956 | |
| DLR.US | 2 lip 22:00 | 173,38 | -2,94 | (-1,67%) | 176,32 | 176,04 | 172,07 | 177,32 | 1 007 956 |
  |
| DLTR.US | 2 lip 22:00 | 124,05 | +2,90 | (+2,39%) | 121,15 | 123,75 | 122,49 | 125,43 | 549 192 |
  |
| DNN.US | 2 lip 22:00 | 3,19 | +0,13 | (+4,26%) | 3,06 | 3,13 | 3,12 | 3,27 | 7 015 956 |
  |
| DOV.US | 2 lip 22:00 | 213,67 | -11,19 | (-4,98%) | 224,86 | 217,20 | 212,11 | 217,63 | 243 620 |
  |
| DOW.US | 2 lip 22:00 | 27,70 | +0,68 | (+2,52%) | 27,02 | 27,14 | 27,14 | 28,34 | 3 485 285 |
  |
| DPZ.US | 3 sty 22:00 | 438,08 | +3,15 | (+0,72%) | 434,93 | 436,92 | 433,05 | 440,22 | 505 100 | |
| DRE.US | 30 wrz 22:00 | 48,20 | +0,23 | (+0,48%) | 47,97 | 48,50 | 48,11 | 49,26 | 41 468 196 | |
| DRI.US | 2 lip 22:00 | 204,17 | +2,22 | (+1,10%) | 201,95 | 202,98 | 200,03 | 205,59 | 481 902 |
  |
| DTE.US | 2 lip 22:00 | 154,07 | +0,48 | (+0,31%) | 153,59 | 151,74 | 151,26 | 154,28 | 273 872 |
  |
| DUK.US | 2 lip 22:00 | 129,61 | +3,84 | (+3,05%) | 125,77 | 126,68 | 126,35 | 129,63 | 895 680 |
  |
| DVA.US | 2 lip 22:00 | 234,78 | +12,67 | (+5,70%) | 222,11 | 231,14 | 231,14 | 236,46 | 235 416 |
  |
| DVN.US | 2 lip 22:00 | 40,47 | +0,22 | (+0,55%) | 40,25 | 40,71 | 40,00 | 40,87 | 3 142 792 |
  |
| DXC.US | 2 lip 22:00 | 9,90 | +0,36 | (+3,77%) | 9,54 | 9,70 | 9,70 | 9,92 | 1 266 551 |
  |
| DXCM.US | 2 lip 22:00 | 71,25 | +2,39 | (+3,47%) | 68,86 | 69,40 | 69,28 | 71,57 | 808 128 |
  |
| EA.US | 2 lip 22:00 | 205,16 | -0,29 | (-0,14%) | 205,45 | 205,66 | 205,00 | 206,00 | 449 696 |
  |
| EBAY.US | 2 lip 22:00 | 114,85 | +3,57 | (+3,21%) | 111,28 | 111,63 | 111,51 | 115,97 | 536 232 |
  |
| ECL.US | 2 lip 22:00 | 283,31 | +4,94 | (+1,77%) | 278,37 | 278,16 | 276,38 | 283,39 | 175 612 |
  |
| ED.US | 2 lip 22:00 | 113,97 | +3,02 | (+2,72%) | 110,95 | 111,87 | 111,40 | 114,09 | 365 280 |
  |
| EFX.US | 2 lip 22:00 | 172,10 | +14,48 | (+9,18%) | 157,62 | 163,63 | 163,63 | 172,14 | 796 081 |
  |
| EIX.US | 2 lip 22:00 | 75,63 | +2,13 | (+2,89%) | 73,50 | 74,28 | 74,07 | 75,78 | 311 724 |
  |
| EL.US | 2 lip 22:00 | 83,70 | +1,23 | (+1,49%) | 82,47 | 84,44 | 82,54 | 85,47 | 606 748 |
  |
| EMN.US | 2 lip 22:00 | 68,88 | +2,27 | (+3,42%) | 66,61 | 67,66 | 67,66 | 69,40 | 317 004 |
  |
| EMR.US | 2 lip 22:00 | 139,01 | -0,51 | (-0,37%) | 139,52 | 141,08 | 137,27 | 141,99 | 644 959 |
  |
| ENB.US | 2 lip 22:00 | 54,10 | +0,81 | (+1,51%) | 53,29 | 53,79 | 53,25 | 54,10 | 1 426 985 |
  |
| ENPH.US | 30 sie 22:00 | 121,04 | -0,26 | (-0,21%) | 121,30 | 121,31 | 118,90 | 122,00 | 1 999 684 | |
| EOG.US | 2 lip 22:00 | 130,84 | +2,25 | (+1,75%) | 128,59 | 129,78 | 129,50 | 131,01 | 496 400 |
  |
| EPAM.US | 2 lip 22:00 | 88,28 | +8,87 | (+11,17%) | 79,41 | 85,50 | 85,50 | 88,89 | 268 816 |
  |
| EPI.A-SS.SE (Epiroc) | 2 paź 17:25 | 218,90 | +2,00 | (+0,92%) | 216,90 | 217,20 | 215,90 | 218,90 | 409 752 | |
| EQIX.US | 2 lip 22:00 | 1 001,46 | -12,16 | (-1,20%) | 1 013,62 | 1 020,50 | 994,10 | 1 020,50 | 267 628 |
  |
| EQR.US | 2 lip 22:00 | 69,82 | +1,52 | (+2,22%) | 68,30 | 68,77 | 68,65 | 69,82 | 369 488 |
  |
| ES.US | 2 lip 22:00 | 74,44 | +1,24 | (+1,69%) | 73,20 | 72,98 | 72,96 | 74,64 | 343 140 |
  |
| ESS.US | 2 lip 22:00 | 298,35 | +3,17 | (+1,07%) | 295,18 | 293,05 | 293,05 | 298,35 | 73 968 |
  |
| ETN.US | 2 lip 22:00 | 398,58 | -13,73 | (-3,33%) | 412,31 | 409,08 | 392,51 | 414,63 | 631 156 |
  |
| ETR.US | 2 lip 22:00 | 115,11 | +2,25 | (+1,99%) | 112,86 | 113,64 | 112,97 | 115,13 | 406 732 |
  |
| ETSY.US | 2 lip 22:00 | 77,01 | +4,18 | (+5,74%) | 72,83 | 73,99 | 73,98 | 77,01 | 590 900 |
  |
| EVRG.US | 30 sie 22:00 | 59,14 | +0,43 | (+0,73%) | 58,71 | 58,82 | 58,61 | 59,19 | 1 420 921 | |
| EW.US | 2 lip 22:00 | 94,38 | +4,23 | (+4,69%) | 90,15 | 92,00 | 91,96 | 94,46 | 1 051 668 |
  |
| EXC.US | 2 lip 22:00 | 47,87 | +1,61 | (+3,48%) | 46,26 | 46,47 | 46,47 | 47,95 | 4 726 732 |
  |
| EXO-IM.IT | 3 lip 17:31 | 69,25 | +0,95 | (+1,39%) | 68,30 | 68,50 | 68,20 | 69,25 | 44 945 |
  |
| EXPD.US | 30 sie 22:00 | 123,41 | +1,24 | (+1,01%) | 122,17 | 122,50 | 121,74 | 123,42 | 1 100 515 | |
| EXPE.US | 2 lip 22:00 | 268,69 | +4,15 | (+1,57%) | 264,54 | 263,47 | 263,47 | 269,27 | 266 174 |
  |
| EXR.US | 2 lip 22:00 | 149,31 | +3,00 | (+2,05%) | 146,31 | 148,95 | 148,01 | 149,60 | 96 464 |
  |
| F.US | 2 lip 22:00 | 13,36 | -0,28 | (-2,05%) | 13,64 | 13,84 | 13,23 | 14,00 | 8 613 162 |
  |
| FANG.US | 2 lip 22:00 | 172,05 | +0,08 | (+0,05%) | 171,96 | 172,52 | 170,11 | 173,88 | 632 172 |
  |
| FAST.US | 2 lip 22:00 | 48,58 | +0,83 | (+1,73%) | 47,75 | 48,07 | 47,72 | 48,75 | 2 064 776 |
  |
| FBHS.US | 26 cze 22:00 | 45,96 | -0,38 | (-0,82%) | 46,34 | 45,64 | 45,44 | 46,50 | 2 505 747 |
  |
| FCX.US | 2 lip 22:00 | 60,96 | +0,42 | (+0,70%) | 60,53 | 61,32 | 59,44 | 62,27 | 4 329 756 |
  |
| FDX.US | 2 lip 22:00 | 313,06 | -0,83 | (-0,26%) | 313,89 | 317,60 | 310,30 | 317,60 | 592 769 |
  |
| FE.US | 2 lip 22:00 | 48,51 | +1,44 | (+3,06%) | 47,07 | 47,36 | 47,32 | 48,62 | 1 342 058 |
  |
| FFIV.US | 2 lip 22:00 | 408,31 | -15,87 | (-3,74%) | 424,18 | 423,25 | 404,71 | 424,39 | 188 015 |
  |
| FIS.US | 2 lip 22:00 | 41,79 | +3,24 | (+8,39%) | 38,55 | 41,05 | 40,94 | 41,85 | 1 672 412 |
  |
| FIS3R.XETR | 3 lip 17:16 | 104,62 | +2,66 | (+2,61%) | 101,96 | 104,26 | 104,12 | 104,72 | 25 |
  |
| FISV.US | 2 lip 22:00 | 52,33 | +1,60 | (+3,14%) | 50,73 | 51,43 | 51,31 | 53,11 | 2 138 453 |
 |
| FITB.US | 30 sie 22:00 | 42,69 | +0,50 | (+1,19%) | 42,19 | 42,34 | 42,12 | 42,75 | 3 351 701 | |
| FLIR.US | 13 maj 22:00 | 57,34 | -0,18 | (-0,31%) | 57,52 | 57,53 | 57,30 | 57,92 | 11 502 452 | |
| FLS.US | 2 lip 22:00 | 72,39 | -1,54 | (-2,08%) | 73,93 | 73,10 | 71,60 | 73,16 | 251 040 |
  |
| FLT.US | 17 cze 22:00 | 353,33 | -7,04 | (-1,95%) | 360,37 | 360,14 | 352,84 | 364,29 | 585 916 |
 |
| FMC.US | 2 lip 22:00 | 11,34 | +0,39 | (+3,56%) | 10,95 | 11,10 | 11,06 | 11,76 | 1 161 692 |
  |
| FND.XNYS | 2 lip 22:00 | 59,04 | -0,02 | (-0,03%) | 59,06 | 58,20 | 57,53 | 60,26 | 1 989 100 |
  |
| FOX.US | 2 lip 22:00 | 50,58 | +2,16 | (+4,46%) | 48,42 | 48,26 | 48,26 | 50,64 | 581 571 |
  |
| FOXA.US | 2 lip 22:00 | 56,49 | +2,36 | (+4,36%) | 54,13 | 54,48 | 53,95 | 56,63 | 1 564 456 |
  |
| FRC.US | 28 kwi 22:04 | 3,51 | -2,68 | (-43,30%) | 6,19 | 6,59 | 1,82 | 2,28 | 18 241 528 | |
| FRT.US | 2 lip 22:00 | 121,72 | -2,80 | (-2,24%) | 124,51 | 121,73 | 121,53 | 121,89 | 32 267 |
  |
| FTNT.US | 2 lip 22:00 | 156,21 | -2,77 | (-1,74%) | 158,98 | 159,19 | 156,21 | 159,19 | 668 679 |
  |
| FTV.US | 2 lip 22:00 | 62,68 | +0,88 | (+1,42%) | 61,80 | 62,36 | 61,74 | 62,74 | 509 776 |
  |
| FXPO.XLON | 30 kwi 17:30 | 0,29 | -0,02 | (-6,84%) | 0,31 | 0,31 | 0,27 | 0,31 | 4 959 768 |
  |
| GAZ-GY.DE | 1 mar 18:00 | 2,70 | -0,64 | (-19,16%) | 3,34 | 3,34 | 2,51 | 3,40 | 11 982 787 | |
| GD.US | 2 lip 22:00 | 373,55 | +10,69 | (+2,95%) | 362,86 | 365,41 | 365,32 | 373,55 | 262 303 |
  |
| GE.US | 2 lip 22:00 | 377,51 | +2,57 | (+0,69%) | 374,94 | 381,13 | 374,44 | 382,94 | 714 169 |
  |
| GILD.US | 2 lip 22:00 | 131,27 | +5,30 | (+4,21%) | 125,97 | 126,73 | 126,52 | 131,57 | 1 301 874 |
  |
| GIS.US | 2 lip 22:00 | 37,58 | -0,19 | (-0,50%) | 37,77 | 37,90 | 36,83 | 38,13 | 2 525 438 |
  |
| GIVN-SE.CH (Givaudan) | 3 lip 17:15 | 3 509,00 | +7,00 | (+0,20%) | 3 502,00 | 3 506,00 | 3 452,00 | 3 513,00 | 9 305 |
  |
| GL.US | 2 lip 22:00 | 180,55 | +0,47 | (+0,26%) | 180,08 | 179,01 | 178,08 | 180,79 | 293 176 |
  |
| GLO-CT.CA | 3 lip 20:17 | 0,63 | +0,01 | (+1,61%) | 0,62 | 0,63 | 0,61 | 0,63 | 194 350 |
  |
| GLW.US | 2 lip 22:00 | 196,72 | -23,92 | (-10,84%) | 220,63 | 223,00 | 193,57 | 223,55 | 4 072 749 |
  |
| GM.US | 2 lip 22:00 | 75,99 | +0,47 | (+0,62%) | 75,52 | 76,89 | 74,22 | 77,01 | 1 335 436 |
  |
| GME.US | 2 lip 22:00 | 22,79 | +0,15 | (+0,66%) | 22,64 | 22,73 | 22,61 | 23,10 | 935 784 |
  |
| GOOG.US (Alphabet) | 2 lip 22:00 | 356,03 | -1,86 | (-0,52%) | 357,89 | 356,15 | 350,37 | 360,99 | 1 804 052 |
  |
| GOOGL.US (Alphabet) | 2 lip 22:00 | 359,83 | -1,38 | (-0,38%) | 361,21 | 359,48 | 353,47 | 364,15 | 3 236 550 |
  |
| GPC.US | 2 lip 22:00 | 132,63 | +15,23 | (+12,97%) | 117,40 | 119,46 | 116,84 | 135,48 | 1 004 523 |
  |
| GPN.US | 2 lip 22:00 | 78,66 | +3,61 | (+4,80%) | 75,05 | 75,88 | 75,76 | 78,70 | 720 940 |
  |
| GPS.US | 2 lip 22:00 | 19,25 | +0,43 | (+2,28%) | 18,82 | 18,99 | 18,90 | 19,35 | 8 606 554 |
  |
| GRAB.XNGS | 2 lip 22:00 | 3,90 | +0,01 | (+0,26%) | 3,89 | 3,93 | 3,83 | 3,96 | 31 337 900 |
  |
| GRMN.US | 30 sie 22:00 | 183,29 | +2,64 | (+1,46%) | 180,65 | 181,36 | 180,67 | 183,88 | 1 179 785 | |
| GS.US | 2 lip 22:00 | 1 020,99 | +1,38 | (+0,14%) | 1 019,61 | 1 037,87 | 1 010,10 | 1 039,23 | 207 532 |
  |
| GWW.US | 2 lip 22:00 | 1 343,29 | +5,05 | (+0,38%) | 1 338,24 | 1 359,60 | 1 328,95 | 1 359,60 | 72 260 |
  |
| HAL.US | 2 lip 22:00 | 32,94 | -0,07 | (-0,21%) | 33,01 | 33,60 | 32,59 | 33,60 | 3 386 268 |
  |
| HAS.US | 2 lip 22:00 | 80,18 | -1,28 | (-1,57%) | 81,46 | 81,85 | 79,76 | 82,32 | 406 860 |
  |
| HBAN.US | 2 lip 22:00 | 17,87 | -0,24 | (-1,33%) | 18,11 | 18,25 | 17,72 | 18,31 | 3 533 501 |
  |
| HBI.US | 2 gru 15:47 | 6,47 | 0,00 | (0,00%) | 6,47 | 6,53 | 6,36 | 6,63 | 104 189 456 |
 |
| HCA.US | 2 lip 22:00 | 410,31 | +17,07 | (+4,34%) | 393,24 | 395,51 | 395,51 | 416,25 | 312 880 |
  |
| HD.US | 2 lip 22:00 | 357,94 | +7,10 | (+2,02%) | 350,84 | 352,17 | 347,76 | 358,13 | 556 908 |
  |
| HES.US | 17 lip 22:00 | 148,97 | +1,42 | (+0,96%) | 147,55 | 147,12 | 146,04 | 149,66 | 3 164 600 | |
| HFC.US | 14 mar 21:00 | 36,39 | +0,71 | (+1,99%) | 35,68 | 35,23 | 35,05 | 37,26 | 4 750 506 | |
| HHR.US (HeadHunter Group) | 25 lut 22:00 | 15,03 | -19,40 | (-56,35%) | 34,43 | 17,76 | 14,59 | 18,14 | 3 468 374 | |
| HIG.US | 2 lip 22:00 | 137,77 | +3,88 | (+2,90%) | 133,89 | 135,30 | 133,90 | 137,79 | 203 812 |
  |
| HII.US | 2 lip 22:00 | 291,47 | +12,49 | (+4,48%) | 278,97 | 283,86 | 283,86 | 291,92 | 124 788 |
  |
| HLT.US | 2 lip 22:00 | 338,20 | +6,08 | (+1,83%) | 332,12 | 333,90 | 331,81 | 338,87 | 402 584 |
  |
| HOLX.US | 6 kwi 22:00 | 76,02 | +0,37 | (+0,49%) | 75,65 | 76,02 | 76,00 | 76,03 | 3 128 718 |
 |
| HON.US | 2 lip 22:00 | 222,05 | +0,30 | (+0,14%) | 221,75 | 222,34 | 220,24 | 224,35 | 1 188 270 |
  |
| HOOD.US | 2 lip 22:00 | 112,74 | +4,08 | (+3,76%) | 108,65 | 112,69 | 110,95 | 120,05 | 5 786 648 |
  |
| HPE.US | 2 lip 22:00 | 41,22 | -2,74 | (-6,22%) | 43,95 | 43,34 | 40,72 | 43,93 | 5 514 612 |
  |
| HPQ.US | 2 lip 22:00 | 21,94 | -0,08 | (-0,36%) | 22,02 | 22,05 | 21,67 | 22,66 | 4 028 972 |
  |
| HRL.US | 2 lip 22:00 | 25,00 | +0,12 | (+0,48%) | 24,88 | 25,08 | 24,65 | 25,15 | 1 307 804 |
  |
| HSIC.US | 2 lip 22:00 | 86,47 | +2,76 | (+3,29%) | 83,71 | 84,97 | 84,71 | 86,50 | 579 128 |
  |
| HSPA.XLON | 29 cze 16:16 | 71,78 | +0,29 | (+0,41%) | 71,49 | 71,29 | 71,29 | 71,78 | 2 100 |
  |
| HSPD.XLON | 3 lip 16:05 | 75,91 | +0,22 | (+0,29%) | 75,69 | 75,94 | 75,91 | 75,94 | 6 062 |
  |
| HST.US | 2 lip 22:00 | 23,35 | -0,60 | (-2,53%) | 23,96 | 23,48 | 23,23 | 23,48 | 2 907 480 |
  |
| HSY.US | 2 lip 22:00 | 182,13 | +3,46 | (+1,94%) | 178,67 | 181,00 | 179,17 | 183,24 | 564 516 |
  |
| HUM.US | 2 lip 22:00 | 396,70 | -12,72 | (-3,11%) | 409,42 | 411,32 | 391,64 | 414,73 | 349 557 |
  |
| HWDN.XLON | 3 lip 17:15 | 8,32 | +0,06 | (+0,79%) | 8,26 | 8,41 | 8,25 | 8,41 | 1 775 448 |
  |
| HWM.US | 2 lip 22:00 | 270,49 | +3,08 | (+1,15%) | 267,41 | 270,38 | 267,20 | 277,48 | 542 340 |
  |
| IBM.US | 2 lip 22:00 | 289,30 | +3,05 | (+1,07%) | 286,25 | 283,49 | 282,75 | 290,72 | 628 157 |
  |
| ICE.US | 2 lip 22:00 | 132,93 | +6,20 | (+4,89%) | 126,73 | 128,43 | 128,43 | 132,98 | 1 002 663 |
  |
| IDXX.US | 2 lip 22:00 | 559,23 | +21,65 | (+4,03%) | 537,58 | 541,34 | 539,92 | 559,38 | 158 508 |
  |
| IEX.US | 2 lip 22:00 | 223,85 | -2,83 | (-1,25%) | 226,68 | 224,57 | 221,18 | 224,84 | 83 040 |
  |
| IFF.US | 2 lip 22:00 | 83,78 | +2,63 | (+3,24%) | 81,15 | 82,28 | 81,35 | 83,82 | 532 504 |
  |
| ILMN.US | 2 lip 22:00 | 188,62 | +4,73 | (+2,57%) | 183,89 | 185,92 | 184,85 | 189,12 | 519 625 |
  |
| INCY.US | 2 lip 22:00 | 116,82 | +3,01 | (+2,64%) | 113,81 | 114,72 | 113,55 | 118,63 | 525 591 |
  |
| INFO.US | 25 lut 22:00 | 108,61 | +0,80 | (+0,74%) | 107,81 | 106,89 | 105,24 | 109,16 | 29 934 900 | |
| INMD.US | 2 lip 22:00 | 14,81 | +0,28 | (+1,93%) | 14,53 | 14,78 | 14,72 | 14,92 | 244 288 |
  |
| INTC.US | 2 lip 22:00 | 120,35 | -6,67 | (-5,25%) | 127,02 | 128,96 | 117,64 | 130,74 | 11 949 904 |
  |
| INTU.US | 2 lip 22:00 | 275,36 | +8,28 | (+3,10%) | 267,08 | 270,22 | 269,44 | 277,30 | 1 270 367 |
  |
| IP.US | 2 lip 22:00 | 38,77 | +0,42 | (+1,11%) | 38,34 | 38,69 | 37,75 | 38,87 | 1 055 540 |
  |
| IPCO.XTSE | 3 lip 21:59 | 30,58 | +0,21 | (+0,69%) | 30,37 | 30,64 | 30,50 | 30,77 | 14 200 |
  |
| IPG.US | 26 lis 22:00 | 24,58 | -0,48 | (-1,92%) | 25,06 | 24,87 | 24,48 | 25,32 | 3 534 836 |
 |
| IPGP.US | 2 lip 22:00 | 105,35 | -9,06 | (-7,92%) | 114,41 | 113,97 | 104,59 | 114,97 | 43 448 |
  |
| IQV.US | 2 lip 22:00 | 207,16 | +3,96 | (+1,95%) | 203,20 | 205,28 | 203,94 | 208,22 | 360 256 |
  |
| IR.US | 2 lip 22:00 | 80,64 | -0,22 | (-0,27%) | 80,86 | 81,45 | 79,44 | 81,70 | 540 568 |
  |
| IRM.US | 2 lip 22:00 | 117,16 | -4,75 | (-3,89%) | 121,90 | 122,35 | 115,76 | 122,59 | 750 344 |
  |
| ISAC.XLON | 3 lip 17:14 | 121,60 | +0,71 | (+0,59%) | 120,89 | 121,50 | 121,28 | 121,63 | 120 101 |
  |
| ISRG.US | 2 lip 22:00 | 426,00 | +23,62 | (+5,87%) | 402,38 | 408,39 | 406,99 | 426,02 | 821 104 |
  |
| IT.US | 2 lip 22:00 | 136,30 | +2,54 | (+1,90%) | 133,76 | 134,48 | 134,48 | 137,94 | 245 064 |
  |
| ITW.US | 2 lip 22:00 | 272,77 | +3,80 | (+1,41%) | 268,97 | 270,19 | 269,74 | 273,06 | 220 698 |
  |
| IUSA-GY.DE | 3 lip 17:31 | 65,32 | +0,15 | (+0,23%) | 65,17 | 65,27 | 65,16 | 65,33 | 13 485 |
  |
| IVZ.US | 2 lip 22:00 | 27,00 | +0,17 | (+0,63%) | 26,83 | 27,42 | 26,59 | 27,63 | 789 072 |
  |
| J.US | 2 lip 22:00 | 127,88 | +2,51 | (+2,00%) | 125,37 | 125,51 | 125,51 | 127,90 | 135 180 |
  |
| JBHT.US | 2 lip 22:00 | 285,76 | -4,31 | (-1,49%) | 290,07 | 293,48 | 283,32 | 293,48 | 180 448 |
  |
| JCI.US | 2 lip 22:00 | 140,77 | -4,04 | (-2,79%) | 144,80 | 145,45 | 139,23 | 146,25 | 1 133 546 |
  |
| JKHY.US | 2 lip 22:00 | 147,00 | +9,62 | (+7,00%) | 137,38 | 143,50 | 143,11 | 147,56 | 271 704 |
  |
| JMIA.US | 2 lip 22:00 | 7,05 | +0,14 | (+2,03%) | 6,91 | 7,16 | 6,99 | 7,16 | 244 104 |
  |
| JNJ.US | 2 lip 22:00 | 262,91 | +8,93 | (+3,52%) | 253,98 | 255,39 | 254,53 | 263,06 | 1 000 916 |
  |
| JNPR.US | 1 lip 22:00 | 39,95 | +0,02 | (+0,04%) | 39,93 | 39,94 | 39,93 | 39,96 | 586 341 | |
| JOE.XNYS | 2 lip 22:00 | 61,33 | -0,09 | (-0,15%) | 61,42 | 61,72 | 60,86 | 62,68 | 197 400 |
  |
| JPM.US | 2 lip 22:00 | 334,26 | +0,19 | (+0,06%) | 334,07 | 337,78 | 331,97 | 338,22 | 997 368 |
  |
| K.US | 10 gru 22:00 | 83,44 | -0,01 | (-0,01%) | 83,45 | 83,46 | 83,42 | 83,48 | 812 006 |
 |
| KAP-LN.GB | 3 lip 17:13 | 71,50 | +1,00 | (+1,42%) | 70,50 | 71,20 | 70,50 | 71,80 | 4 256 |
  |
| KEY.US | 2 lip 22:00 | 23,02 | -0,09 | (-0,37%) | 23,11 | 23,40 | 22,86 | 23,48 | 2 602 831 |
  |
| KEYS.US | 2 lip 22:00 | 313,86 | -21,74 | (-6,48%) | 335,60 | 331,43 | 311,34 | 332,86 | 471 932 |
  |
| KHC.US | 2 lip 22:00 | 25,38 | +0,36 | (+1,46%) | 25,01 | 25,28 | 25,04 | 25,52 | 4 460 992 |
  |
| KIM.US | 2 lip 22:00 | 25,32 | -0,27 | (-1,07%) | 25,60 | 25,20 | 25,19 | 25,36 | 920 552 |
  |
| KLAC.US | 2 lip 22:00 | 235,40 | -30,79 | (-11,57%) | 266,19 | 267,77 | 228,11 | 267,77 | 4 986 589 |
  |
| KMB.US | 30 maj 22:00 | 143,67 | -0,17 | (-0,12%) | 143,84 | 143,38 | 143,16 | 144,23 | 96 763 | |
| KMI.US | 2 lip 22:00 | 32,08 | +0,36 | (+1,13%) | 31,72 | 32,07 | 31,82 | 32,11 | 2 570 229 |
  |
| KMX.US | 2 lip 22:00 | 50,96 | -1,53 | (-2,91%) | 52,48 | 51,06 | 49,97 | 51,11 | 679 776 |
  |
| KO.US | 2 lip 22:00 | 83,98 | +2,69 | (+3,31%) | 81,29 | 81,47 | 81,40 | 84,01 | 6 556 005 |
  |
| KOG-NO.NO | 17 sty 16:07 | 1 246,00 | +6,00 | (+0,48%) | 1 240,00 | 1 244,00 | 1 233,00 | 1 258,00 | 163 636 | |
| KR.US | 2 lip 22:00 | 58,23 | +1,99 | (+3,53%) | 56,24 | 56,78 | 56,64 | 58,24 | 1 213 380 |
  |
| KSU.US | 13 gru 22:00 | 293,59 | -5,05 | (-1,69%) | 298,64 | 293,89 | 289,03 | 297,00 | 39 735 944 | |
| L.US | 2 lip 22:00 | 116,57 | +2,45 | (+2,15%) | 114,12 | 114,48 | 113,59 | 116,57 | 116 068 |
  |
| LB.US | 2 lip 22:00 | 73,60 | -4,62 | (-5,91%) | 78,22 | 72,99 | 72,38 | 73,95 | 119 028 |
  |
| LDOS.US | 2 lip 22:00 | 108,87 | +5,80 | (+5,63%) | 103,07 | 104,52 | 104,52 | 108,88 | 414 151 |
  |
| LEG.US | 2 lip 22:00 | 11,92 | +0,25 | (+2,14%) | 11,67 | 11,74 | 11,63 | 11,93 | 1 774 135 |
  |
| LEN.US | 2 lip 22:00 | 88,19 | +1,13 | (+1,30%) | 87,06 | 87,59 | 86,01 | 88,61 | 646 372 |
  |
| LEVI.US | 2 lip 22:00 | 24,42 | -0,44 | (-1,77%) | 24,86 | 24,80 | 24,02 | 25,18 | 645 004 |
  |
| LH.US | 2 lip 22:00 | 286,96 | +6,48 | (+2,31%) | 280,48 | 285,02 | 282,26 | 287,55 | 146 696 |
  |
| LHX.US | 2 lip 22:00 | 301,90 | +9,67 | (+3,31%) | 292,23 | 297,93 | 297,83 | 303,05 | 316 810 |
  |
| LIN.US | 30 sie 22:00 | 478,25 | +5,52 | (+1,17%) | 472,73 | 475,04 | 471,47 | 479,79 | 1 385 635 | |
| LKQ.US | 2 lip 22:00 | 26,55 | +0,28 | (+1,05%) | 26,27 | 26,26 | 25,89 | 26,64 | 370 562 |
  |
| LLY.US | 2 lip 22:00 | 1 211,32 | +19,58 | (+1,64%) | 1 191,74 | 1 193,07 | 1 180,87 | 1 231,26 | 456 284 |
  |
| LMT.US | 2 lip 22:00 | 545,81 | +23,99 | (+4,60%) | 521,82 | 534,35 | 532,79 | 545,86 | 301 692 |
  |
| LNC.US | 2 lip 22:00 | 37,02 | +0,79 | (+2,18%) | 36,23 | 36,80 | 36,25 | 37,03 | 266 244 |
  |
| LNT.US | 2 lip 22:00 | 78,04 | +0,94 | (+1,21%) | 77,10 | 76,29 | 76,20 | 78,22 | 607 928 |
  |
| LOW.US | 2 lip 22:00 | 227,42 | +5,50 | (+2,48%) | 221,92 | 223,57 | 221,21 | 227,47 | 498 514 |
  |
| LRCX.US | 2 lip 22:00 | 351,22 | -40,04 | (-10,23%) | 391,26 | 392,60 | 342,58 | 392,61 | 3 303 655 |
  |
| LSTR.XNGS | 2 lip 22:00 | 208,21 | +0,86 | (+0,41%) | 207,35 | 209,65 | 205,35 | 210,81 | 356 300 |
  |
| LUMN.US | 2 lip 22:00 | 6,42 | -1,28 | (-16,57%) | 7,70 | 7,32 | 6,38 | 7,33 | 5 439 400 |
  |
| LUV.US | 2 lip 22:00 | 50,26 | -0,21 | (-0,42%) | 50,47 | 51,48 | 49,61 | 51,69 | 1 376 218 |
  |
| LVS.US | 2 lip 22:00 | 46,99 | +0,69 | (+1,48%) | 46,31 | 46,38 | 46,38 | 47,38 | 705 943 |
  |
| LW.US | 2 lip 22:00 | 45,92 | +2,77 | (+6,41%) | 43,15 | 44,89 | 44,54 | 45,95 | 363 200 |
  |
| LXS.XFRA | 2 lip 19:47 | 14,82 | +0,12 | (+0,82%) | 14,70 | 14,52 | 14,52 | 14,86 | 794 |
  |
| LYB.US | 2 lip 22:00 | 53,37 | +0,79 | (+1,49%) | 52,58 | 52,77 | 52,77 | 54,43 | 970 616 |
  |
| LYV.US | 2 lip 22:00 | 186,53 | +3,96 | (+2,17%) | 182,57 | 181,75 | 181,33 | 186,84 | 445 652 |
  |
| MA.US | 2 lip 22:00 | 539,54 | +17,10 | (+3,27%) | 522,44 | 530,37 | 526,21 | 539,55 | 863 156 |
  |
| MAA.US | 2 lip 22:00 | 142,16 | +2,22 | (+1,59%) | 139,94 | 140,37 | 139,44 | 142,25 | 191 232 |
  |
| MAR.US | 2 lip 22:00 | 372,86 | +4,54 | (+1,23%) | 368,32 | 368,86 | 367,02 | 374,02 | 409 582 |
  |
| MAS.US | 2 lip 22:00 | 82,80 | +1,16 | (+1,41%) | 81,65 | 81,98 | 81,50 | 82,83 | 415 660 |
  |
| MCD.US | 2 lip 22:00 | 280,39 | +10,96 | (+4,07%) | 269,43 | 272,02 | 269,89 | 280,60 | 899 328 |
  |
| MCHP.US | 2 lip 22:00 | 84,59 | -4,10 | (-4,62%) | 88,69 | 89,06 | 82,86 | 90,05 | 1 728 450 |
  |
| MCK.US | 2 lip 22:00 | 786,30 | +18,24 | (+2,37%) | 768,06 | 764,60 | 764,60 | 787,03 | 162 644 |
  |
| MCO.US | 2 lip 22:00 | 490,57 | +22,19 | (+4,74%) | 468,38 | 475,41 | 475,41 | 490,65 | 299 434 |
  |
| MDLZ.US | 2 lip 22:00 | 60,88 | +1,53 | (+2,58%) | 59,35 | 59,42 | 59,42 | 61,04 | 2 630 108 |
  |
| MDT.US | 2 lip 22:00 | 83,19 | +3,99 | (+5,03%) | 79,20 | 80,36 | 79,90 | 83,31 | 2 426 320 |
  |
| MELI.US | 2 lip 22:00 | 1 764,36 | +22,17 | (+1,27%) | 1 742,19 | 1 748,35 | 1 748,35 | 1 781,40 | 61 840 |
  |
| MET.US | 2 lip 22:00 | 90,05 | +2,85 | (+3,27%) | 87,20 | 87,94 | 87,73 | 90,05 | 975 442 |
  |
| META.US | 2 lip 22:00 | 582,76 | -30,15 | (-4,92%) | 612,91 | 607,90 | 580,45 | 610,00 | 2 896 368 |
  |
| MGM.US | 2 lip 22:00 | 47,11 | -0,41 | (-0,86%) | 47,52 | 47,72 | 46,75 | 47,87 | 1 027 032 |
  |
| MHK.US | 2 lip 22:00 | 119,46 | +0,52 | (+0,43%) | 118,94 | 121,08 | 117,96 | 122,16 | 636 881 |
  |
| MKC.US | 2 lip 22:00 | 53,46 | +3,36 | (+6,71%) | 50,10 | 53,25 | 52,55 | 53,87 | 1 025 012 |
  |
| MKL.US | 2 lip 22:00 | 1 980,21 | +63,57 | (+3,32%) | 1 916,64 | 1 926,39 | 1 902,25 | 1 981,72 | 24 156 |
  |
| MKTW.US | 2 lip 22:00 | 18,70 | -0,45 | (-2,32%) | 19,14 | 18,83 | 18,66 | 18,99 | 2 456 |
  |
| MKTX.US | 2 lip 22:00 | 116,57 | +2,08 | (+1,82%) | 114,49 | 113,67 | 113,67 | 117,76 | 224 276 |
  |
| MLM.US | 2 lip 22:00 | 599,36 | +25,88 | (+4,51%) | 573,48 | 587,05 | 586,76 | 600,93 | 202 432 |
  |
| MMC.US | 29 cze 22:00 | 166,70 | -2,33 | (-1,38%) | 169,03 | 168,19 | 165,38 | 169,00 | 1 573 490 |
  |
| MMM.US | 2 lip 22:00 | 160,42 | +0,46 | (+0,29%) | 159,96 | 160,57 | 159,62 | 161,46 | 317 900 |
  |
| MMYT.XNGS | 2 lip 22:00 | 58,27 | +0,08 | (+0,14%) | 58,19 | 58,19 | 56,55 | 58,49 | 940 100 |
  |
| MNMD.US | 26 cze 22:00 | 44,95 | +0,16 | (+0,36%) | 44,79 | 44,70 | 42,84 | 45,75 | 12 213 459 |
 |
| MNST.US | 2 lip 22:00 | 97,65 | +0,30 | (+0,30%) | 97,35 | 98,10 | 97,48 | 98,93 | 1 589 617 |
  |
| MNZS.UK | 3 sie 18:00 | 6,07 | -0,01 | (-0,16%) | 6,08 | 6,08 | 6,06 | 6,11 | 1 177 689 | |
| MO.US | 2 lip 22:00 | 72,72 | +1,18 | (+1,65%) | 71,54 | 72,24 | 71,95 | 73,17 | 1 557 136 |
  |
| MORN.US | 2 lip 22:00 | 165,90 | +3,93 | (+2,43%) | 161,97 | 166,10 | 165,61 | 170,00 | 150 564 |
  |
| MOS.US | 2 lip 22:00 | 21,10 | -0,20 | (-0,94%) | 21,30 | 21,46 | 20,99 | 21,58 | 3 177 871 |
  |
| MPC.US | 2 lip 22:00 | 266,31 | +1,44 | (+0,54%) | 264,87 | 266,43 | 264,47 | 270,44 | 490 300 |
  |
| MPWR.US | 2 lip 22:00 | 1 289,34 | -42,39 | (-3,18%) | 1 331,73 | 1 331,73 | 1 258,78 | 1 381,91 | 147 764 |
  |
| MRK.US | 2 lip 22:00 | 129,53 | +4,16 | (+3,32%) | 125,37 | 126,37 | 126,02 | 129,60 | 1 262 873 |
  |
| MRNA.US | 2 lip 22:00 | 79,84 | +7,34 | (+10,12%) | 72,50 | 73,55 | 73,55 | 81,33 | 1 841 408 |
  |
| MRO.US | 21 lis 22:00 | 28,54 | -0,38 | (-1,31%) | 28,92 | 29,12 | 28,43 | 29,37 | 1 208 948 | |
| MS.US | 2 lip 22:00 | 213,93 | +2,07 | (+0,98%) | 211,86 | 214,48 | 211,62 | 215,79 | 597 352 |
  |
| MSCI.US | 2 lip 22:00 | 603,32 | +46,33 | (+8,32%) | 556,99 | 589,17 | 586,97 | 603,70 | 136 788 |
  |
| MSFT.US | 2 lip 22:00 | 389,75 | +5,47 | (+1,42%) | 384,28 | 384,65 | 383,79 | 392,20 | 5 707 375 |
  |
| MSI.US | 2 lip 22:00 | 422,56 | +3,62 | (+0,86%) | 418,94 | 420,17 | 419,49 | 424,05 | 97 828 |
  |
| MSTR.US | 2 lip 22:00 | 100,77 | +7,38 | (+7,90%) | 93,39 | 99,85 | 97,57 | 104,11 | 34 625 800 |
  |
| MTB.US | 2 lip 22:00 | 238,89 | +0,21 | (+0,09%) | 238,68 | 242,07 | 237,49 | 242,43 | 152 424 |
  |
| MTCH.US | 2 lip 22:00 | 37,90 | -0,35 | (-0,92%) | 38,25 | 38,18 | 37,77 | 38,71 | 727 238 |
  |
| MTD.US | 2 lip 22:00 | 1 308,34 | +31,07 | (+2,43%) | 1 277,27 | 1 308,06 | 1 291,84 | 1 319,75 | 61 736 |
  |
| MU.US | 2 lip 22:00 | 975,65 | -56,63 | (-5,49%) | 1 032,28 | 1 040,40 | 950,28 | 1 064,59 | 5 667 200 |
  |
| MXIM.US | 25 sie 22:00 | 103,14 | -1,23 | (-1,18%) | 104,37 | 104,58 | 102,59 | 105,58 | 45 804 564 | |
| NCLH.US | 2 lip 22:00 | 19,76 | -0,91 | (-4,40%) | 20,67 | 20,88 | 19,63 | 21,03 | 4 195 964 |
  |
| NDAQ.US | 2 lip 22:00 | 84,68 | +1,94 | (+2,35%) | 82,73 | 83,90 | 83,73 | 84,87 | 1 361 004 |
  |
| NEE.US | 2 lip 22:00 | 88,33 | +1,96 | (+2,27%) | 86,37 | 86,79 | 86,37 | 88,37 | 5 832 986 |
  |
| NEM.US | 2 lip 22:00 | 97,06 | +3,76 | (+4,03%) | 93,30 | 96,01 | 95,64 | 97,76 | 2 389 652 |
  |
| NET.US | 2 lip 22:00 | 242,24 | -4,07 | (-1,65%) | 246,31 | 241,45 | 238,99 | 248,00 | 514 472 |
  |
| NFLX.US | 2 lip 22:00 | 77,61 | +3,42 | (+4,61%) | 74,19 | 75,15 | 74,92 | 78,44 | 15 232 713 |
  |
| NHY-NO.NO | 17 sty 16:12 | 68,82 | +1,68 | (+2,50%) | 67,14 | 67,86 | 67,84 | 68,82 | 1 817 284 | |
| NI.US | 2 lip 22:00 | 47,80 | +0,93 | (+1,98%) | 46,87 | 47,34 | 46,97 | 47,81 | 1 599 292 |
  |
| NIO.US | 2 lip 22:00 | 4,79 | -0,18 | (-3,62%) | 4,97 | 4,84 | 4,73 | 4,99 | 35 289 300 |
  |
| NKE.US | 2 lip 22:00 | 44,07 | +1,01 | (+2,33%) | 43,06 | 44,10 | 43,60 | 45,04 | 11 838 820 |
  |
| NLOK.US | 7 lis 22:00 | 21,66 | -0,50 | (-2,26%) | 22,16 | 22,06 | 20,56 | 22,19 | 7 732 320 | |
| NLSN.US | 11 paź 22:00 | 27,98 | +0,01 | (+0,04%) | 27,97 | 27,97 | 27,97 | 28,00 | 22 304 340 | |
| NNN.XNYS | 2 lip 22:00 | 47,54 | +0,96 | (+2,07%) | 46,57 | 46,80 | 46,80 | 47,63 | 311 452 |
  |
| NOC.US | 2 lip 22:00 | 547,80 | +27,85 | (+5,36%) | 519,95 | 529,03 | 529,03 | 548,74 | 750 964 |
  |
| NOV.US | 2 lip 22:00 | 18,03 | -0,66 | (-3,53%) | 18,69 | 18,26 | 17,82 | 18,28 | 980 004 |
  |
| NOW.US | 2 lip 22:00 | 106,17 | +0,37 | (+0,35%) | 105,80 | 106,08 | 103,90 | 107,63 | 3 202 966 |
  |
| NPI-CT.CA | 3 lip 22:00 | 21,56 | -0,06 | (-0,28%) | 21,62 | 21,68 | 21,46 | 21,81 | 220 256 |
  |
| NRG.US | 2 lip 22:00 | 136,71 | -10,09 | (-6,87%) | 146,80 | 140,95 | 135,20 | 141,90 | 802 535 |
  |
| NSC.US | 2 lip 22:00 | 322,66 | +6,49 | (+2,05%) | 316,17 | 320,82 | 320,36 | 323,65 | 281 136 |
  |
| NTAP.US | 2 lip 22:00 | 154,12 | -2,26 | (-1,45%) | 156,38 | 155,86 | 153,18 | 159,71 | 556 876 |
  |
| NTRS.US | 2 lip 22:00 | 176,64 | +2,02 | (+1,16%) | 174,62 | 176,64 | 174,45 | 177,57 | 161 304 |
  |
| NUE.US | 2 lip 22:00 | 220,75 | +1,72 | (+0,79%) | 219,02 | 219,82 | 217,12 | 221,81 | 447 488 |
  |
| NVAX.US | 2 lip 22:00 | 9,73 | +0,33 | (+3,46%) | 9,41 | 9,97 | 9,46 | 10,12 | 1 172 360 |
  |
| NVDA.US | 2 lip 22:00 | 194,53 | -3,05 | (-1,54%) | 197,58 | 197,16 | 192,35 | 200,05 | 24 298 326 |
  |
| NVR.US | 2 lip 22:00 | 6 739,81 | +96,08 | (+1,45%) | 6 643,73 | 6 708,44 | 6 645,50 | 6 747,31 | 3 032 |
  |
| NWL.US | 2 lip 22:00 | 5,82 | -0,21 | (-3,48%) | 6,03 | 5,94 | 5,65 | 5,94 | 3 543 600 |
  |
| NWS.US | 2 lip 22:00 | 30,16 | +0,91 | (+3,11%) | 29,25 | 29,46 | 28,86 | 30,19 | 368 228 |
  |
| NWSA.US | 2 lip 22:00 | 26,63 | +1,63 | (+6,50%) | 25,01 | 25,82 | 25,48 | 26,67 | 2 188 985 |
  |
| O.US | 2 lip 22:00 | 63,85 | +2,03 | (+3,28%) | 61,82 | 62,39 | 62,33 | 63,85 | 1 989 760 |
  |
| ODFL.US | 2 lip 22:00 | 217,79 | -0,17 | (-0,08%) | 217,96 | 218,98 | 216,32 | 221,83 | 225 292 |
  |
| OKE.US | 2 lip 22:00 | 87,83 | +2,10 | (+2,45%) | 85,73 | 86,45 | 86,09 | 88,03 | 450 916 |
  |
| OMC.US | 2 lip 22:00 | 78,63 | +2,52 | (+3,30%) | 76,11 | 76,16 | 75,39 | 78,76 | 868 664 |
  |
| ORCL.US | 2 lip 22:00 | 140,30 | -2,20 | (-1,54%) | 142,50 | 144,03 | 138,86 | 147,05 | 4 927 125 |
  |
| ORLY.US | 2 lip 22:00 | 90,22 | -2,47 | (-2,66%) | 92,69 | 92,97 | 88,03 | 93,51 | 2 071 728 |
  |
| OTIS.US | 2 lip 22:00 | 73,12 | +2,48 | (+3,51%) | 70,64 | 71,56 | 71,09 | 73,22 | 730 524 |
  |
| OXY.US | 2 lip 22:00 | 48,91 | +0,97 | (+2,01%) | 47,94 | 48,61 | 48,27 | 48,97 | 2 948 540 |
  |
| P911-GF.DE | 2 lip 19:37 | 44,88 | +0,76 | (+1,72%) | 44,12 | 44,03 | 44,03 | 45,16 | 10 |
  |
| PAYC.US | 2 lip 22:00 | 139,20 | +14,44 | (+11,57%) | 124,77 | 136,74 | 136,55 | 139,20 | 122 825 |
  |
| PAYX.US | 2 lip 22:00 | 106,37 | +3,66 | (+3,56%) | 102,71 | 103,06 | 102,89 | 106,51 | 794 704 |
  |
| PBCT.US | 1 kwi 22:00 | 19,41 | -0,58 | (-2,90%) | 19,99 | 20,31 | 19,34 | 20,39 | 127 451 384 | |
| PCAR.US | 2 lip 22:00 | 119,51 | -1,73 | (-1,43%) | 121,24 | 121,40 | 118,68 | 121,74 | 405 722 |
  |
| PEAK.US | 14 lut 22:00 | 19,59 | 0,00 | (0,00%) | 19,59 | 19,68 | 19,48 | 19,78 | 2 686 954 | |
| PEG.US | 2 lip 22:00 | 81,59 | +1,32 | (+1,64%) | 80,27 | 80,44 | 80,09 | 81,78 | 777 512 |
  |
| PEP.US | 2 lip 22:00 | 144,16 | +3,00 | (+2,13%) | 141,16 | 143,08 | 142,16 | 144,74 | 2 151 348 |
  |
| PFE.US | 2 lip 22:00 | 24,31 | +0,43 | (+1,80%) | 23,88 | 24,21 | 24,17 | 24,57 | 14 169 842 |
  |
| PFG.US | 2 lip 22:00 | 110,90 | +2,51 | (+2,31%) | 108,39 | 109,35 | 109,12 | 110,95 | 340 445 |
  |
| PG.US | 2 lip 22:00 | 151,49 | +4,06 | (+2,75%) | 147,43 | 148,61 | 147,74 | 151,67 | 1 476 247 |
  |
| PGR.US | 2 lip 22:00 | 232,24 | +6,94 | (+3,08%) | 225,30 | 225,81 | 222,63 | 232,28 | 523 032 |
  |
| PH.US | 2 lip 22:00 | 963,08 | -0,73 | (-0,08%) | 963,81 | 972,74 | 951,71 | 975,29 | 101 832 |
  |
| PHM.US | 2 lip 22:00 | 133,73 | +1,14 | (+0,86%) | 132,59 | 133,04 | 131,21 | 134,24 | 182 560 |
  |
| PI.XNGS | 2 lip 22:00 | 141,58 | -2,03 | (-1,41%) | 143,61 | 140,47 | 136,82 | 145,65 | 216 800 |
  |
| PKG.US | 2 lip 22:00 | 238,21 | -0,11 | (-0,05%) | 238,32 | 236,57 | 234,95 | 238,21 | 106 072 |
  |
| PKI.US | 15 maj 22:03 | 115,24 | -1,06 | (-0,91%) | 116,30 | 115,98 | 114,66 | 117,23 | 1 616 929 | |
| PLD.US | 2 lip 22:00 | 139,45 | +2,65 | (+1,94%) | 136,80 | 137,87 | 136,93 | 139,46 | 369 390 |
  |
| PLTR.US | 26 lis 21:59 | 65,76 | +1,11 | (+1,72%) | 64,65 | 64,54 | 63,90 | 65,85 | 848 626 | |
| PM.US | 2 lip 22:00 | 182,26 | +4,57 | (+2,57%) | 177,69 | 181,02 | 179,62 | 183,81 | 773 101 |
  |
| PMT.US | 2 lip 22:00 | 10,81 | -0,42 | (-3,74%) | 11,23 | 11,32 | 10,75 | 11,37 | 2 290 100 |
  |
| PNC.US | 2 lip 22:00 | 249,47 | -2,15 | (-0,85%) | 251,62 | 253,14 | 247,33 | 253,14 | 242 292 |
  |
| PNR.US | 2 lip 22:00 | 76,74 | +0,25 | (+0,32%) | 76,49 | 77,44 | 75,56 | 77,44 | 187 632 |
  |
| PNW.US | 2 lip 22:00 | 109,39 | +3,09 | (+2,91%) | 106,30 | 107,13 | 106,68 | 109,50 | 287 720 |
  |
| POOL.US | 2 lip 22:00 | 219,46 | +5,56 | (+2,60%) | 213,91 | 217,22 | 215,65 | 220,99 | 113 736 |
  |
| PPG.US | 2 lip 22:00 | 125,36 | +2,75 | (+2,24%) | 122,61 | 123,34 | 123,34 | 125,39 | 363 220 |
  |
| PPL.US | 2 lip 22:00 | 36,89 | +0,13 | (+0,35%) | 36,76 | 35,85 | 35,68 | 36,90 | 2 989 252 |
  |
| PRGO.US | 2 lip 22:00 | 11,02 | +0,71 | (+6,84%) | 10,31 | 10,51 | 10,44 | 11,04 | 963 512 |
  |
| PRU-LN.GB | 3 lip 17:15 | 10,29 | +0,02 | (+0,15%) | 10,27 | 10,37 | 10,25 | 10,38 | 703 028 |
  |
| PRU.US | 2 lip 22:00 | 112,98 | +1,91 | (+1,72%) | 111,07 | 111,81 | 111,06 | 112,98 | 193 000 |
  |
| PRX-NA.NL | 3 lip 17:31 | 37,00 | -0,34 | (-0,90%) | 37,33 | 37,42 | 36,88 | 37,59 | 1 391 482 |
  |
| PSA.US | 2 lip 22:00 | 329,60 | +6,56 | (+2,03%) | 323,04 | 325,25 | 324,54 | 329,60 | 219 412 |
  |
| PSX.US | 2 lip 22:00 | 176,40 | +1,90 | (+1,09%) | 174,50 | 176,40 | 174,95 | 179,16 | 374 292 |
  |
| PVH.US | 2 lip 22:00 | 75,23 | +0,66 | (+0,88%) | 74,58 | 76,16 | 73,88 | 76,24 | 172 592 |
  |
| PWR.US | 2 lip 22:00 | 668,26 | -23,14 | (-3,35%) | 691,40 | 688,42 | 650,20 | 696,62 | 261 936 |
  |
| PXD.US | 8 sie 22:00 | 233,39 | +1,07 | (+0,46%) | 232,32 | 228,84 | 226,86 | 233,41 | 1 302 547 | |
| PYPL.US | 2 lip 22:00 | 45,46 | +1,39 | (+3,15%) | 44,07 | 44,38 | 44,38 | 45,49 | 2 673 825 |
  |
| QCOM.US | 2 lip 22:00 | 176,13 | -5,79 | (-3,19%) | 181,92 | 182,17 | 172,12 | 185,58 | 1 859 248 |
  |
| QDVE.XETR | 3 lip 17:31 | 42,83 | +0,15 | (+0,34%) | 42,68 | 42,85 | 42,67 | 42,93 | 145 965 |
  |
| QRVO.US | 2 lip 22:00 | 87,56 | -6,77 | (-7,18%) | 94,33 | 92,54 | 86,99 | 92,54 | 350 424 |
  |
| RACE.US | 2 lip 22:00 | 385,00 | +10,34 | (+2,76%) | 374,66 | 379,98 | 376,97 | 385,43 | 100 696 |
  |
| RBLX.US | 2 lip 22:00 | 55,41 | -2,55 | (-4,39%) | 57,95 | 54,54 | 53,44 | 55,96 | 1 792 808 |
  |
| RCL.US | 2 lip 22:00 | 296,44 | -9,86 | (-3,22%) | 306,30 | 307,27 | 293,43 | 310,68 | 645 576 |
  |
| RE.US | 7 lip 22:00 | 351,28 | +10,00 | (+2,93%) | 341,28 | 346,83 | 344,18 | 355,26 | 406 916 | |
| REG.US | 2 lip 22:00 | 80,96 | +0,48 | (+0,60%) | 80,48 | 79,88 | 79,82 | 80,96 | 178 026 |
  |
| REGN.US | 2 lip 22:00 | 654,36 | +29,64 | (+4,74%) | 624,72 | 629,08 | 627,05 | 654,94 | 291 292 |
  |
| RF.US | 2 lip 22:00 | 30,28 | -0,06 | (-0,20%) | 30,34 | 30,99 | 30,09 | 31,03 | 2 100 144 |
  |
| RHI.US | 2 lip 22:00 | 33,46 | +2,65 | (+8,58%) | 30,82 | 33,53 | 33,33 | 33,89 | 260 180 |
  |
| RIO.US | 2 lip 22:00 | 94,44 | +1,09 | (+1,16%) | 93,35 | 93,77 | 93,43 | 95,31 | 512 396 |
  |
| RIVN.US | 2 lip 22:00 | 18,65 | +1,47 | (+8,56%) | 17,18 | 17,98 | 17,81 | 19,78 | 16 264 987 |
  |
| RJF.US | 2 lip 22:00 | 162,66 | +10,67 | (+7,02%) | 151,99 | 161,89 | 160,76 | 163,98 | 375 883 |
  |
| RL.US | 2 lip 22:00 | 398,19 | -4,97 | (-1,23%) | 403,16 | 399,62 | 392,36 | 405,47 | 264 740 |
  |
| RMD.US | 2 lip 22:00 | 209,57 | +15,70 | (+8,10%) | 193,87 | 204,98 | 203,62 | 209,70 | 272 360 |
  |
| RNO.XPAR | 3 lip 17:31 | 26,37 | +0,43 | (+1,66%) | 25,94 | 25,94 | 25,75 | 26,56 | 396 576 |
  |
| ROK.US | 2 lip 22:00 | 471,76 | -11,06 | (-2,29%) | 482,82 | 482,50 | 462,07 | 482,50 | 245 628 |
  |
| ROKU.US | 2 lip 22:00 | 142,46 | +1,95 | (+1,39%) | 140,51 | 140,52 | 140,52 | 142,66 | 874 749 |
  |
| ROL.US | 2 lip 22:00 | 43,37 | +1,61 | (+3,84%) | 41,76 | 42,87 | 42,85 | 43,63 | 1 153 200 |
  |
| ROP.US | 30 sie 22:00 | 554,41 | +0,59 | (+0,11%) | 553,82 | 557,38 | 548,98 | 557,38 | 407 562 | |
| ROST.US | 2 lip 22:00 | 213,36 | +1,46 | (+0,69%) | 211,90 | 211,37 | 211,26 | 214,21 | 352 236 |
  |
| RSG.US | 2 lip 22:00 | 217,37 | +2,66 | (+1,24%) | 214,71 | 216,54 | 212,01 | 218,25 | 144 624 |
  |
| RSI.XNYS | 2 lip 22:00 | 31,68 | +0,42 | (+1,34%) | 31,26 | 31,40 | 30,83 | 31,75 | 2 424 300 |
  |
| RTX.US | 2 lip 22:00 | 199,13 | +7,35 | (+3,83%) | 191,78 | 194,76 | 194,59 | 199,66 | 931 016 |
  |
| RVPH.XNCM | 13 maj 21:59 | 0,36 | -0,44 | (-55,36%) | 0,80 | 0,33 | 0,27 | 0,44 | 605 372 |
  |
| SAP.XETR | 3 lip 17:31 | 139,64 | -2,08 | (-1,47%) | 141,72 | 141,50 | 138,70 | 141,92 | 942 884 |
  |
| SBAC.US | 2 lip 22:00 | 184,61 | +6,43 | (+3,61%) | 178,19 | 185,27 | 183,12 | 186,60 | 429 836 |
  |
| SBSW.US | 2 lip 22:00 | 8,95 | +0,44 | (+5,17%) | 8,51 | 8,84 | 8,72 | 9,16 | 4 370 324 |
  |
| SBUX.US | 2 lip 22:00 | 104,25 | +0,86 | (+0,83%) | 103,39 | 103,54 | 103,16 | 105,75 | 2 175 160 |
  |
| SCHW.US | 2 lip 22:00 | 96,98 | +1,20 | (+1,25%) | 95,78 | 96,45 | 96,22 | 97,43 | 1 978 360 |
  |
| SE.US | 2 lip 22:00 | 103,22 | +0,89 | (+0,87%) | 102,33 | 104,12 | 102,52 | 105,86 | 2 107 316 |
  |
| SEE.US | 8 kwi 22:00 | 42,14 | 0,00 | (0,00%) | 42,14 | 42,14 | 42,14 | 42,15 | 166 295 |
 |
| SHC-LN.GB | 3 lip 17:10 | 1,41 | -0,00 | (-0,35%) | 1,42 | 1,42 | 1,40 | 1,42 | 502 343 |
  |
| SHEL-LN.GB | 3 lip 17:15 | 29,01 | +0,02 | (+0,07%) | 28,99 | 29,18 | 28,91 | 29,22 | 1 500 443 |
  |
| SHELL-NA.NL | 3 lip 17:36 | 33,89 | -0,08 | (-0,24%) | 33,97 | 34,15 | 33,83 | 34,17 | 2 645 504 |
  |
| SHOP.US | 31 mar 21:59 | 95,56 | -1,13 | (-1,16%) | 96,68 | 92,63 | 89,24 | 96,10 | 1 343 162 | |
| SHW.US | 2 lip 22:00 | 352,13 | +6,08 | (+1,76%) | 346,05 | 346,86 | 342,32 | 352,19 | 454 729 |
  |
| SIVB.US | 9 mar 22:00 | 106,04 | -161,79 | (-60,41%) | 267,83 | 176,51 | 47,50 | 106,04 | 11 485 729 | |
| SJM.US | 2 lip 22:00 | 116,30 | +1,44 | (+1,25%) | 114,86 | 116,21 | 115,12 | 117,25 | 332 256 |
  |
| SLB.US | 2 lip 22:00 | 45,13 | +0,04 | (+0,09%) | 45,09 | 45,37 | 44,59 | 45,56 | 5 066 896 |
  |
| SLG.US | 2 lip 22:00 | 53,44 | +1,22 | (+2,34%) | 52,22 | 52,82 | 52,63 | 53,47 | 180 309 |
  |
| SMCI.US | 2 lip 22:00 | 27,22 | -0,43 | (-1,56%) | 27,65 | 28,05 | 26,70 | 29,21 | 10 102 844 |
  |
| SNA.US | 2 lip 22:00 | 412,21 | +8,48 | (+2,10%) | 403,73 | 403,15 | 403,15 | 412,21 | 125 296 |
  |
| SNPS.US | 2 lip 22:00 | 437,17 | -17,36 | (-3,82%) | 454,53 | 451,13 | 434,46 | 453,45 | 244 928 |
  |
| SO.US | 2 lip 22:00 | 97,97 | +2,85 | (+3,00%) | 95,12 | 95,74 | 95,38 | 97,97 | 957 816 |
  |
| SOLB.XBRU | 3 lip 17:30 | 26,46 | -0,06 | (-0,23%) | 26,52 | 26,54 | 26,08 | 26,60 | 80 782 |
  |
| SPCE.US | 2 lip 22:00 | 2,71 | -0,07 | (-2,52%) | 2,78 | 2,83 | 2,69 | 2,96 | 2 359 709 |
  |
| SPG.US | 2 lip 22:00 | 226,10 | +3,10 | (+1,39%) | 223,00 | 224,10 | 223,26 | 226,10 | 197 056 |
  |
| SPGI.US | 2 lip 22:00 | 439,81 | +24,84 | (+5,99%) | 414,97 | 422,51 | 422,51 | 439,95 | 886 078 |
  |
| SPOT.US | 2 lip 22:00 | 485,91 | +13,43 | (+2,84%) | 472,48 | 470,33 | 468,03 | 489,90 | 448 464 |
  |
| SRE.US | 2 lip 22:00 | 93,04 | +1,67 | (+1,83%) | 91,37 | 92,16 | 91,81 | 93,20 | 485 464 |
  |
| SRP-LN.GB | 3 lip 17:15 | 2,30 | +0,01 | (+0,44%) | 2,29 | 2,25 | 2,25 | 2,31 | 225 700 |
  |
| SSAC.XLON | 3 lip 17:08 | 91,06 | +0,73 | (+0,81%) | 90,33 | 90,92 | 90,78 | 91,09 | 78 049 |
  |
| SSLV.XLON | 3 lip 17:06 | 59,52 | +1,42 | (+2,44%) | 58,11 | 59,42 | 59,01 | 59,83 | 5 429 |
  |
| STE.US | 2 lip 22:00 | 218,06 | +5,76 | (+2,71%) | 212,30 | 213,45 | 212,98 | 218,58 | 169 156 |
  |
| STT.US | 2 lip 22:00 | 170,64 | +0,97 | (+0,57%) | 169,67 | 171,38 | 168,02 | 171,38 | 175 153 |
  |
| STVN.XNYS | 2 lip 22:00 | 19,00 | +0,66 | (+3,60%) | 18,34 | 18,60 | 18,57 | 19,02 | 336 500 |
  |
| STX.US | 2 lip 22:00 | 820,25 | -94,94 | (-10,37%) | 915,19 | 902,50 | 795,66 | 923,00 | 1 240 187 |
  |
| STZ.US | 2 lip 22:00 | 137,32 | +0,44 | (+0,32%) | 136,88 | 136,05 | 135,50 | 139,71 | 735 952 |
  |
| SUNB.XLON | 3 lip 17:09 | 54,50 | +0,70 | (+1,30%) | 53,80 | 54,20 | 53,80 | 55,14 | 13 416 |
 |
| SWK.US | 2 lip 22:00 | 91,92 | -2,46 | (-2,61%) | 94,38 | 92,46 | 90,08 | 92,94 | 433 464 |
  |
| SWKS.US | 2 lip 22:00 | 62,58 | -3,35 | (-5,08%) | 65,93 | 66,04 | 62,01 | 67,69 | 971 036 |
  |
| SYF.US | 2 lip 22:00 | 76,31 | -0,11 | (-0,15%) | 76,43 | 76,73 | 75,34 | 76,73 | 704 678 |
  |
| SYK.US | 2 lip 22:00 | 326,53 | +13,14 | (+4,19%) | 313,39 | 314,59 | 312,58 | 327,72 | 608 736 |
  |
| SYY.US | 2 lip 22:00 | 84,85 | +1,74 | (+2,09%) | 83,11 | 82,86 | 82,86 | 84,86 | 683 376 |
  |
| T.US | 2 lip 22:00 | 20,58 | +0,10 | (+0,49%) | 20,48 | 20,72 | 19,90 | 20,99 | 35 424 448 |
  |
| TAP.US | 2 lip 22:00 | 39,79 | +0,69 | (+1,78%) | 39,09 | 39,53 | 39,36 | 40,14 | 743 332 |
  |
| TDG.US | 2 lip 22:00 | 1 349,80 | +40,62 | (+3,10%) | 1 309,18 | 1 324,93 | 1 318,93 | 1 350,72 | 102 388 |
  |
| TDY.US | 2 lip 22:00 | 651,77 | -9,44 | (-1,43%) | 661,20 | 662,48 | 646,36 | 674,14 | 82 519 |
  |
| TEL.US | 2 lip 22:00 | 197,42 | -4,02 | (-2,00%) | 201,44 | 200,21 | 195,25 | 205,67 | 651 512 |
  |
| TER.US | 2 lip 22:00 | 369,03 | -58,31 | (-13,64%) | 427,34 | 432,48 | 362,01 | 432,48 | 1 327 248 |
  |
| TFC.US | 2 lip 22:00 | 50,97 | +0,08 | (+0,16%) | 50,89 | 51,30 | 50,49 | 51,39 | 1 911 160 |
  |
| TFX.US | 2 lip 22:00 | 133,95 | +4,20 | (+3,24%) | 129,75 | 131,85 | 130,50 | 134,45 | 280 057 |
  |
| TGT.US | 2 lip 22:00 | 130,23 | -0,06 | (-0,05%) | 130,29 | 130,85 | 129,56 | 132,13 | 616 355 |
  |
| TJX.US | 2 lip 22:00 | 154,05 | +2,70 | (+1,78%) | 151,35 | 151,95 | 150,56 | 154,21 | 988 600 |
  |
| TMO.US | 2 lip 22:00 | 523,24 | +9,91 | (+1,93%) | 513,33 | 517,50 | 517,41 | 529,15 | 419 748 |
  |
| TMUS.US | 2 lip 22:00 | 177,53 | +4,47 | (+2,58%) | 173,06 | 175,68 | 172,90 | 177,73 | 1 060 996 |
  |
| TNC.XNYS | 2 lip 22:00 | 87,48 | +1,41 | (+1,64%) | 86,07 | 86,48 | 85,83 | 87,66 | 135 100 |
  |
| TPR.US | 2 lip 22:00 | 144,28 | +0,29 | (+0,20%) | 143,99 | 145,62 | 142,99 | 148,85 | 908 933 |
  |
| TRMB.US | 2 lip 22:00 | 53,05 | +2,14 | (+4,20%) | 50,91 | 53,32 | 52,63 | 53,54 | 589 564 |
  |
| TROW.US | 2 lip 22:00 | 118,57 | +2,46 | (+2,12%) | 116,11 | 116,45 | 116,45 | 118,64 | 241 002 |
  |
| TRV.US | 2 lip 22:00 | 342,29 | +7,67 | (+2,29%) | 334,62 | 336,00 | 331,89 | 342,29 | 272 447 |
  |
| TSCO.US | 2 lip 22:00 | 31,76 | -0,50 | (-1,57%) | 32,26 | 32,57 | 31,45 | 32,60 | 3 445 788 |
  |
| TSLA.US | 2 lip 22:00 | 393,23 | -32,07 | (-7,54%) | 425,30 | 428,11 | 389,34 | 432,35 | 7 120 272 |
  |
| TSM.US | 2 lip 22:00 | 434,50 | -9,73 | (-2,19%) | 444,23 | 450,69 | 429,56 | 461,41 | 3 710 965 |
  |
| TSN.US | 2 lip 22:00 | 58,91 | +0,48 | (+0,82%) | 58,43 | 58,03 | 58,03 | 58,99 | 246 412 |
  |
| TT.US | 2 lip 22:00 | 477,99 | -6,59 | (-1,36%) | 484,58 | 487,97 | 469,17 | 487,97 | 204 296 |
  |
| TTWO.US | 2 lip 22:00 | 254,99 | +4,67 | (+1,87%) | 250,32 | 250,05 | 249,12 | 255,22 | 324 372 |
  |
| TWTR.US | 27 paź 22:03 | 53,70 | +0,35 | (+0,66%) | 53,35 | 53,90 | 53,71 | 54,00 | 136 759 184 | |
| TXN.US | 2 lip 22:00 | 293,06 | -5,35 | (-1,79%) | 298,41 | 298,02 | 288,65 | 305,15 | 1 732 532 |
  |
| TXT.US | 2 lip 22:00 | 92,45 | +0,55 | (+0,60%) | 91,90 | 92,26 | 90,92 | 93,04 | 238 488 |
  |
| TYL.US | 2 lip 22:00 | 317,95 | +24,84 | (+8,47%) | 293,11 | 306,07 | 305,71 | 320,05 | 196 892 |
  |
| UA.US | 2 lip 22:00 | 6,48 | +0,09 | (+1,41%) | 6,39 | 6,38 | 6,34 | 6,54 | 653 038 |
  |
| UAA.US | 2 lip 22:00 | 6,62 | +0,28 | (+4,42%) | 6,34 | 6,59 | 6,51 | 6,72 | 2 896 825 |
  |
| UAL.US | 2 lip 22:00 | 133,32 | -1,82 | (-1,34%) | 135,13 | 137,58 | 132,09 | 138,44 | 943 112 |
  |
| UDR.US | 2 lip 22:00 | 41,11 | +0,88 | (+2,20%) | 40,23 | 40,82 | 40,72 | 41,11 | 727 659 |
  |
| UHS.US | 2 lip 22:00 | 158,31 | +10,17 | (+6,87%) | 148,14 | 159,19 | 157,36 | 161,40 | 231 180 |
  |
| ULTA.US | 2 lip 22:00 | 461,18 | +6,40 | (+1,41%) | 454,78 | 454,71 | 451,88 | 461,47 | 108 636 |
  |
| UNH.US | 2 lip 22:00 | 424,96 | -1,58 | (-0,37%) | 426,54 | 428,45 | 422,06 | 430,16 | 656 018 |
  |
| UNM.US | 2 lip 22:00 | 92,31 | +2,48 | (+2,76%) | 89,83 | 92,00 | 90,63 | 92,35 | 215 680 |
  |
| UNP.US | 2 lip 22:00 | 282,26 | +4,52 | (+1,63%) | 277,73 | 279,38 | 278,78 | 282,81 | 471 220 |
  |
| UPS.US | 2 lip 22:00 | 110,65 | +1,11 | (+1,01%) | 109,54 | 110,46 | 109,28 | 110,83 | 355 444 |
  |
| URI.US | 2 lip 22:00 | 1 098,44 | -13,32 | (-1,20%) | 1 111,76 | 1 123,39 | 1 084,92 | 1 125,13 | 62 318 |
  |
| USB.US | 2 lip 22:00 | 61,75 | -0,21 | (-0,34%) | 61,96 | 62,23 | 61,19 | 62,38 | 2 624 447 |
  |
| UUUU.US | 2 lip 22:00 | 13,77 | -0,45 | (-3,16%) | 14,22 | 14,35 | 13,59 | 14,98 | 2 481 816 |
  |
| V.US | 2 lip 22:00 | 361,73 | +10,65 | (+3,03%) | 351,08 | 355,01 | 353,93 | 361,86 | 1 597 552 |
  |
| V80A-GY.DE (Vanguard LS80%Equity) | 3 lip 17:31 | 43,72 | +0,12 | (+0,26%) | 43,60 | 43,81 | 43,67 | 43,81 | 5 854 |
  |
| VAGU-LN.GB | 3 lip 17:05 | 27,11 | -0,02 | (-0,07%) | 27,13 | 27,12 | 27,08 | 27,15 | 5 644 |
  |
| VAR.US | 14 kwi 23:15 | 177,07 | 0,00 | (0,00%) | 177,07 | 177,06 | 177,03 | 177,20 | 536 276 | |
| VDTY.XLON | 3 lip 17:04 | 21,31 | -0,03 | (-0,13%) | 21,34 | 21,34 | 21,31 | 21,34 | 25 |
  |
| VFC.US | 2 lip 22:00 | 16,30 | -0,36 | (-2,13%) | 16,66 | 17,03 | 16,11 | 17,11 | 1 964 690 |
  |
| VGWL-GF.DE | 29 sie 18:00 | 123,12 | +1,26 | (+1,03%) | 121,86 | 122,00 | 122,00 | 123,32 | 35 | |
| VIAC.US | 16 lut 22:00 | 29,58 | -6,41 | (-17,81%) | 35,99 | 30,17 | 27,84 | 30,33 | 87 606 192 | |
| VICI.XNYS | 2 lip 22:00 | 27,18 | +0,91 | (+3,46%) | 26,27 | 26,53 | 26,14 | 27,19 | 3 324 604 |
  |
| VLO.US | 2 lip 22:00 | 267,81 | -1,63 | (-0,60%) | 269,44 | 270,36 | 267,42 | 274,93 | 441 641 |
  |
| VMC.US | 2 lip 22:00 | 303,36 | +8,33 | (+2,82%) | 295,03 | 297,50 | 296,52 | 303,73 | 382 092 |
  |
| VNO.US | 2 lip 22:00 | 40,59 | +0,52 | (+1,31%) | 40,06 | 40,43 | 39,90 | 40,60 | 338 400 |
  |
| VNT.US | 2 lip 22:00 | 28,62 | +0,04 | (+0,14%) | 28,58 | 28,78 | 28,32 | 29,08 | 227 848 |
  |
| VOW-GF.DE (Volkswagen AG) | 3 lip 17:31 | 76,40 | +1,05 | (+1,39%) | 75,35 | 75,40 | 75,40 | 77,00 | 61 252 |
  |
| VRSK.US | 2 lip 22:00 | 188,33 | +4,61 | (+2,51%) | 183,72 | 185,69 | 182,73 | 190,04 | 717 002 |
  |
| VRSN.US | 2 lip 22:00 | 256,28 | +0,38 | (+0,15%) | 255,90 | 255,79 | 254,66 | 259,53 | 178 852 |
  |
| VRTX.US | 2 lip 22:00 | 528,03 | +30,02 | (+6,03%) | 498,01 | 502,94 | 501,94 | 529,08 | 298 641 |
  |
| VTR.US | 2 lip 22:00 | 92,57 | +2,91 | (+3,25%) | 89,65 | 90,32 | 89,76 | 92,85 | 846 860 |
  |
| VTRS.US | 2 lip 22:00 | 16,69 | +0,55 | (+3,38%) | 16,15 | 16,55 | 16,40 | 16,74 | 1 250 720 |
  |
| VTSC-GF.DE | 27 wrz 08:01 | 9,60 | +0,20 | (+2,13%) | 9,40 | 9,60 | 9,60 | 9,60 | 15 | |
| VUAA-LN.GB | 3 lip 17:14 | 144,94 | +0,38 | (+0,26%) | 144,56 | 144,96 | 144,66 | 144,98 | 243 866 |
  |
| VWCE.XETR | 3 lip 17:31 | 165,88 | +0,90 | (+0,55%) | 164,98 | 165,72 | 165,38 | 166,02 | 161 869 |
  |
| VWRL-NA.NL | 3 lip 17:31 | 160,68 | +0,98 | (+0,61%) | 159,70 | 160,50 | 160,20 | 160,84 | 19 525 |
  |
| VZ.US | 2 lip 22:00 | 42,56 | +0,57 | (+1,36%) | 41,99 | 42,34 | 40,76 | 43,07 | 25 451 442 |
  |
| WAB.US | 2 lip 22:00 | 262,29 | -1,71 | (-0,65%) | 264,00 | 264,13 | 260,09 | 266,58 | 178 304 |
  |
| WAT.US | 2 lip 22:00 | 379,35 | +6,25 | (+1,67%) | 373,11 | 376,59 | 373,22 | 379,74 | 237 848 |
  |
| WBA.US | 27 sie 22:00 | 12,00 | +0,08 | (+0,67%) | 11,92 | 11,92 | 11,90 | 12,11 | 30 353 568 |
 |
| WDC.US | 2 lip 22:00 | 539,00 | -59,37 | (-9,92%) | 598,37 | 595,50 | 526,05 | 608,91 | 1 812 094 |
  |
| WEC.US | 2 lip 22:00 | 118,79 | +2,57 | (+2,21%) | 116,22 | 117,18 | 116,50 | 118,93 | 146 776 |
  |
| WELL.US | 2 lip 22:00 | 235,93 | +5,74 | (+2,49%) | 230,19 | 231,78 | 229,35 | 235,96 | 701 064 |
  |
| WFC.US | 2 lip 22:00 | 85,52 | -0,42 | (-0,49%) | 85,94 | 86,64 | 85,09 | 86,69 | 2 416 600 |
  |
| WHR.US | 2 lip 22:00 | 38,06 | -2,11 | (-5,25%) | 40,17 | 40,73 | 38,03 | 40,79 | 390 992 |
  |
| WIX.US | 2 lip 22:00 | 49,37 | +0,49 | (+1,00%) | 48,88 | 48,52 | 48,52 | 50,15 | 364 166 |
  |
| WLTW.US | 30 cze 22:00 | 261,27 | -3,43 | (-1,30%) | 264,70 | 261,88 | 258,06 | 263,14 | 499 800 |
 |
| WM.US | 2 lip 22:00 | 230,40 | +6,32 | (+2,82%) | 224,08 | 226,09 | 223,37 | 230,52 | 461 308 |
  |
| WMB.US | 2 lip 22:00 | 73,17 | +0,40 | (+0,54%) | 72,77 | 73,57 | 72,11 | 73,91 | 1 308 948 |
  |
| WMT.US | 10 mar 21:00 | 125,11 | +0,77 | (+0,62%) | 124,34 | 124,23 | 123,40 | 126,09 | 731 988 |
 |
| WOLF.XNYS | 2 lip 22:00 | 40,00 | -4,56 | (-10,23%) | 44,56 | 44,70 | 39,04 | 46,86 | 4 955 100 |
  |
| WRB.US | 2 lip 22:00 | 72,07 | +1,41 | (+2,00%) | 70,66 | 70,67 | 69,95 | 72,30 | 418 285 |
  |
| WRK.US | 22:00 | 51,51 | +1,76 | (+3,54%) | 49,75 | 50,52 | 50,49 | 52,16 | 11 861 675 | |
| WST.US | 2 lip 22:00 | 365,58 | +0,58 | (+0,16%) | 365,00 | 365,77 | 363,40 | 367,79 | 144 544 |
  |
| WU.US | 2 lip 22:00 | 8,02 | +0,17 | (+2,10%) | 7,85 | 7,89 | 7,88 | 8,02 | 1 698 524 |
  |
| WY.US | 2 lip 22:00 | 23,76 | +0,20 | (+0,85%) | 23,56 | 23,83 | 23,56 | 24,01 | 1 792 864 |
  |
| WYNN.US | 2 lip 22:00 | 95,93 | -0,18 | (-0,19%) | 96,11 | 96,74 | 94,84 | 98,25 | 351 413 |
  |
| XEL.US | 2 lip 22:00 | 81,94 | +2,24 | (+2,81%) | 79,70 | 80,30 | 80,28 | 82,34 | 1 210 624 |
  |
| XLNX.US | 11 lut 22:00 | 194,92 | -21,63 | (-9,99%) | 216,55 | 217,27 | 192,49 | 218,96 | 25 521 308 | |
| XOM.US | 2 lip 22:00 | 137,01 | +0,72 | (+0,53%) | 136,28 | 137,34 | 136,33 | 139,09 | 2 739 508 |
  |
| XRAY.US | 2 lip 22:00 | 11,66 | +1,11 | (+10,47%) | 10,56 | 11,29 | 11,01 | 11,67 | 1 918 045 |
  |
| XRX.US | 2 lip 22:00 | 2,80 | -0,42 | (-12,91%) | 3,22 | 2,98 | 2,79 | 2,98 | 744 526 |
  |
| XYL.US | 2 lip 22:00 | 118,13 | -0,27 | (-0,22%) | 118,40 | 118,47 | 117,10 | 118,87 | 380 872 |
  |
| YUM.US | 2 lip 22:00 | 164,77 | +3,17 | (+1,96%) | 161,59 | 162,00 | 160,99 | 164,95 | 550 296 |
  |
| ZBH.US | 2 lip 22:00 | 87,48 | +3,17 | (+3,76%) | 84,31 | 85,54 | 84,35 | 87,66 | 579 431 |
  |
| ZBRA.US | 2 lip 22:00 | 267,20 | +8,72 | (+3,37%) | 258,48 | 267,98 | 265,68 | 273,75 | 241 972 |
  |
| ZION.US | 2 lip 22:00 | 69,35 | -1,35 | (-1,91%) | 70,70 | 71,25 | 68,66 | 71,26 | 472 054 |
  |
| ZM.US | 2 lip 22:00 | 87,14 | -2,99 | (-3,32%) | 90,13 | 89,05 | 86,86 | 90,46 | 1 057 964 |
  |
| ZTS.US | 2 lip 22:00 | 74,78 | +2,33 | (+3,22%) | 72,45 | 73,32 | 72,91 | 75,04 | 813 444 |
  |
Biznesradar bez reklam? Sprawdź BR Plus