Biznesradar bez reklam? Sprawdź BR Plus
Akcje zagraniczne
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|
| 2B76-GY.DE | 20 mar 17:31 | 13,41 | -0,17 | (-1,22%) | 13,57 | 13,71 | 13,41 | 13,75 | 202 468 |
  |
| A.US | 20 mar 21:00 | 111,27 | -0,48 | (-0,43%) | 111,75 | 111,37 | 110,20 | 112,53 | 84 675 |
  |
| AA.US | 20 mar 21:00 | 56,45 | -2,20 | (-3,75%) | 58,65 | 57,92 | 55,69 | 59,75 | 335 661 |
  |
| AAL.US | 20 mar 21:00 | 10,45 | -0,35 | (-3,24%) | 10,80 | 10,75 | 10,34 | 10,83 | 2 740 996 |
  |
| AAP.US | 20 mar 21:00 | 47,05 | -1,30 | (-2,68%) | 48,34 | 48,38 | 46,55 | 48,95 | 88 833 |
  |
| AAPL.US | 20 mar 21:00 | 248,17 | -0,79 | (-0,32%) | 248,96 | 247,80 | 246,01 | 249,20 | 1 136 944 |
  |
| ABBV.US | 20 mar 21:00 | 205,02 | -1,21 | (-0,59%) | 206,23 | 206,40 | 203,09 | 207,73 | 416 923 |
  |
| 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 | 20 mar 21:00 | 105,57 | -1,63 | (-1,52%) | 107,19 | 107,56 | 105,39 | 107,75 | 477 873 |
  |
| ACN.US | 20 mar 21:00 | 199,95 | -3,60 | (-1,77%) | 203,55 | 204,02 | 198,52 | 207,07 | 454 098 |
  |
| ADBE.US | 20 mar 21:00 | 248,16 | +2,17 | (+0,88%) | 245,99 | 243,02 | 241,00 | 249,08 | 164 304 |
  |
| ADC.US | 20 mar 21:00 | 76,15 | -2,52 | (-3,20%) | 78,67 | 78,54 | 75,70 | 78,82 | 2 980 100 |
  |
| ADI.US | 20 mar 21:00 | 309,58 | -0,86 | (-0,28%) | 310,44 | 310,85 | 306,07 | 312,20 | 104 589 |
  |
| ADM.US | 20 mar 21:00 | 66,16 | -2,48 | (-3,61%) | 68,64 | 68,44 | 65,09 | 68,60 | 166 363 |
  |
| ADP.US | 20 mar 21:00 | 208,75 | -1,91 | (-0,91%) | 210,66 | 210,77 | 208,58 | 212,75 | 179 967 |
  |
| ADSK.US | 20 mar 21:00 | 248,01 | +0,36 | (+0,15%) | 247,65 | 245,70 | 241,66 | 248,59 | 88 709 |
  |
| AEE.US | 20 mar 21:00 | 106,11 | -3,45 | (-3,15%) | 109,56 | 109,78 | 105,66 | 109,85 | 65 460 |
  |
| AEP.US | 20 mar 21:00 | 125,64 | -3,08 | (-2,39%) | 128,72 | 128,23 | 125,08 | 128,87 | 169 613 |
  |
| AES.US | 20 mar 21:00 | 14,10 | -0,05 | (-0,39%) | 14,15 | 14,16 | 14,07 | 14,17 | 908 123 |
  |
| AFL.US | 20 mar 21:00 | 106,25 | -0,92 | (-0,86%) | 107,17 | 107,67 | 106,05 | 107,94 | 145 708 |
  |
| 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 | 20 mar 21:00 | 8,48 | -0,19 | (-2,19%) | 8,67 | 8,56 | 8,30 | 8,61 | 281 582 |
  |
| AIG.US | 20 mar 21:00 | 74,42 | +0,53 | (+0,72%) | 73,89 | 73,75 | 73,69 | 75,12 | 124 926 |
  |
| AIXA-GF.DE | 20 mar 21:04 | 32,47 | -0,78 | (-2,35%) | 33,25 | 33,30 | 32,43 | 34,33 | 4 375 |
  |
| AIZ.US | 20 mar 21:00 | 212,75 | +0,88 | (+0,42%) | 211,86 | 212,31 | 210,44 | 212,75 | 11 224 |
  |
| AJG.US | 20 mar 21:00 | 214,90 | +5,22 | (+2,49%) | 209,68 | 210,76 | 210,23 | 215,77 | 226 461 |
  |
| AKAM.US | 20 mar 21:00 | 110,46 | +0,46 | (+0,42%) | 110,00 | 110,32 | 109,00 | 111,86 | 367 895 |
  |
| ALB.US | 20 mar 21:00 | 156,65 | -6,61 | (-4,05%) | 163,26 | 163,74 | 154,77 | 163,82 | 99 671 |
  |
| ALGN.US | 20 mar 21:00 | 173,12 | -3,13 | (-1,78%) | 176,25 | 176,11 | 171,27 | 178,16 | 55 521 |
  |
| ALK.US | 20 mar 21:00 | 36,91 | -1,03 | (-2,70%) | 37,93 | 37,84 | 36,72 | 38,03 | 129 786 |
  |
| ALKAL.XPAR | 20 mar 17:31 | 4,06 | -0,07 | (-1,70%) | 4,13 | 4,18 | 4,05 | 4,28 | 133 955 |
  |
| ALL.US | 20 mar 21:00 | 205,71 | +1,64 | (+0,80%) | 204,07 | 203,86 | 203,72 | 206,46 | 68 087 |
  |
| ALLE.US | 20 mar 21:00 | 142,49 | -1,35 | (-0,94%) | 143,83 | 143,66 | 141,28 | 144,23 | 27 617 |
  |
| 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 | 20 mar 21:00 | 357,26 | +0,05 | (+0,01%) | 357,21 | 358,61 | 346,69 | 361,88 | 294 407 |
  |
| AMCR.US | 20 mar 21:00 | 38,30 | -0,39 | (-1,01%) | 38,69 | 38,53 | 38,06 | 38,98 | 584 261 |
  |
| AMD.US | 20 mar 21:00 | 201,36 | -3,91 | (-1,90%) | 205,27 | 204,88 | 198,27 | 206,29 | 534 146 |
  |
| AME.US | 20 mar 21:00 | 209,35 | -2,15 | (-1,02%) | 211,50 | 212,90 | 208,33 | 213,31 | 81 741 |
  |
| AMGN.US | 20 mar 21:00 | 347,88 | -2,04 | (-0,58%) | 349,92 | 348,01 | 345,02 | 351,13 | 71 694 |
  |
| AML-LN.GB | 20 mar 17:30 | 0,37 | -0,02 | (-3,98%) | 0,38 | 0,38 | 0,36 | 0,40 | 2 938 569 |
  |
| AMP.US | 20 mar 21:00 | 438,72 | +4,66 | (+1,07%) | 434,06 | 433,44 | 432,78 | 440,00 | 112 939 |
  |
| AMT.US | 20 mar 21:00 | 176,81 | -5,95 | (-3,26%) | 182,76 | 183,95 | 175,60 | 185,48 | 210 228 |
  |
| AMZN.US | 20 mar 21:00 | 205,37 | -3,39 | (-1,63%) | 208,76 | 207,41 | 204,32 | 207,54 | 1 283 249 |
  |
| ANET.US | 20 mar 21:00 | 131,22 | -5,04 | (-3,70%) | 136,26 | 134,47 | 128,92 | 135,30 | 293 625 |
  |
| 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 | 20 mar 21:00 | 325,64 | +8,65 | (+2,73%) | 316,99 | 318,10 | 317,24 | 326,74 | 83 145 |
  |
| AOS.US | 20 mar 21:00 | 64,08 | -0,46 | (-0,71%) | 64,54 | 64,71 | 63,34 | 64,78 | 84 620 |
  |
| APA.US | 20 mar 21:00 | 39,12 | +1,06 | (+2,79%) | 38,06 | 38,35 | 38,11 | 39,51 | 577 315 |
  |
| APD.US | 20 mar 21:00 | 280,99 | -3,16 | (-1,11%) | 284,15 | 286,53 | 279,15 | 287,23 | 100 308 |
  |
| APF-LN.GB | 20 mar 17:29 | 1,26 | +0,00 | (+0,32%) | 1,25 | 1,29 | 1,24 | 1,31 | 866 346 |
  |
| APH.US | 20 mar 21:00 | 126,80 | -3,85 | (-2,95%) | 130,65 | 129,73 | 124,70 | 130,82 | 459 585 |
  |
| APLE.US | 20 mar 21:00 | 11,60 | -0,23 | (-1,99%) | 11,83 | 11,84 | 11,57 | 11,84 | 121 409 |
  |
| APTV.US | 20 mar 21:00 | 68,09 | -1,08 | (-1,56%) | 69,17 | 68,94 | 67,48 | 69,24 | 132 912 |
  |
| ARE.US | 20 mar 21:00 | 47,37 | -2,15 | (-4,34%) | 49,52 | 49,08 | 47,19 | 49,18 | 68 714 |
  |
| 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 | 20 mar 21:00 | 132,35 | +2,53 | (+1,95%) | 129,82 | 136,90 | 131,42 | 139,95 | 12 427 700 |
  |
| ASML.XAMS | 20 mar 17:36 | 1 128,20 | -40,40 | (-3,46%) | 1 168,60 | 1 182,00 | 1 128,20 | 1 190,00 | 882 372 |
  |
| ATAI.XNMS | 20 mar 21:00 | 3,49 | -0,08 | (-2,24%) | 3,57 | 3,55 | 3,39 | 3,64 | 17 831 500 |
  |
| 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 | 20 mar 21:00 | 180,50 | -4,40 | (-2,38%) | 184,90 | 185,02 | 180,46 | 185,41 | 89 842 |
  |
| 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 | 20 mar 21:00 | 161,42 | -3,82 | (-2,31%) | 165,24 | 164,59 | 160,73 | 164,84 | 58 483 |
  |
| AVGO.US | 20 mar 21:00 | 310,70 | -9,14 | (-2,86%) | 319,84 | 319,55 | 309,95 | 321,40 | 569 135 |
  |
| AVY.US | 20 mar 21:00 | 161,11 | -1,88 | (-1,15%) | 162,99 | 163,61 | 160,44 | 164,75 | 25 038 |
  |
| AWK.US | 20 mar 21:00 | 135,85 | -1,25 | (-0,91%) | 137,10 | 137,00 | 135,11 | 137,98 | 179 455 |
  |
| AXP.US | 20 mar 21:00 | 295,09 | +0,16 | (+0,05%) | 294,93 | 294,44 | 291,00 | 296,49 | 160 891 |
  |
| AZO.US | 20 mar 21:00 | 3 283,37 | -58,21 | (-1,74%) | 3 341,58 | 3 326,29 | 3 282,66 | 3 368,91 | 14 393 |
  |
| BA.US | 20 mar 21:00 | 195,16 | -6,02 | (-2,99%) | 201,18 | 201,16 | 192,54 | 201,94 | 379 405 |
  |
| BABA.US | 20 mar 21:00 | 122,41 | -2,49 | (-1,99%) | 124,90 | 125,72 | 122,09 | 126,48 | 15 438 700 |
  |
| BAC.US | 20 mar 21:00 | 47,17 | +0,16 | (+0,34%) | 47,01 | 47,13 | 46,69 | 47,46 | 2 591 722 |
  |
| BAX.US | 20 mar 21:00 | 16,16 | -0,50 | (-3,00%) | 16,66 | 16,56 | 16,11 | 16,79 | 494 992 |
  |
| BBVA-SN.ES | 20 mar 17:30 | 17,93 | +0,01 | (+0,06%) | 17,92 | 18,27 | 17,69 | 18,44 | 34 861 792 |
  |
| BBY.US | 20 mar 21:00 | 62,77 | -1,42 | (-2,21%) | 64,19 | 63,80 | 62,07 | 64,07 | 208 106 |
  |
| BC.XNYS (Brunswick Corp) | 20 mar 21:00 | 70,47 | -0,71 | (-1,00%) | 71,18 | 71,71 | 69,28 | 71,71 | 1 745 300 |
  |
| BDX.US | 20 mar 21:00 | 154,20 | -2,33 | (-1,49%) | 156,53 | 156,46 | 153,75 | 158,11 | 157 304 |
  |
| BEN.US | 20 mar 21:00 | 23,46 | -0,41 | (-1,72%) | 23,87 | 23,89 | 23,22 | 23,92 | 297 767 |
  |
| BF.B.US | 20 mar 21:00 | 22,81 | -0,50 | (-2,15%) | 23,31 | 23,34 | 22,74 | 23,41 | 141 250 |
  |
| BIIB.US | 20 mar 21:00 | 181,56 | -1,85 | (-1,01%) | 183,41 | 183,44 | 180,44 | 183,80 | 21 342 |
  |
| BIO.US | 20 mar 21:00 | 264,28 | -0,72 | (-0,27%) | 265,00 | 267,43 | 262,37 | 267,43 | 10 027 |
  |
| BK.US | 20 mar 21:00 | 114,95 | +0,05 | (+0,04%) | 114,90 | 114,30 | 113,80 | 115,39 | 160 149 |
  |
| BKNG.US | 20 mar 21:00 | 4 322,85 | +28,56 | (+0,67%) | 4 294,29 | 4 276,00 | 4 259,30 | 4 326,25 | 20 301 |
  |
| BKR.US | 20 mar 21:00 | 60,36 | -0,36 | (-0,58%) | 60,71 | 60,76 | 59,91 | 61,28 | 571 458 |
  |
| BLDR.XNYS | 20 mar 21:00 | 81,22 | -3,27 | (-3,87%) | 84,49 | 83,80 | 80,00 | 84,48 | 3 943 400 |
  |
| BLK.US | 20 mar 21:00 | 957,71 | -11,89 | (-1,23%) | 969,60 | 965,11 | 945,97 | 971,35 | 44 619 |
  |
| 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 | 20 mar 20:33 | 74,64 | -2,98 | (-3,84%) | 77,62 | 77,48 | 73,68 | 77,48 | 6 868 |
  |
| BMW3-GF.DE | 20 mar 19:08 | 75,20 | -1,05 | (-1,38%) | 76,25 | 76,35 | 75,20 | 76,65 | 220 |
  |
| BMY.US | 20 mar 21:00 | 57,46 | -0,66 | (-1,13%) | 58,11 | 58,16 | 56,91 | 58,53 | 802 166 |
  |
| BR.US | 20 mar 21:00 | 174,46 | +0,08 | (+0,05%) | 174,38 | 173,69 | 172,95 | 176,46 | 86 201 |
  |
| BRK.B.US | 20 mar 21:00 | 481,11 | -0,37 | (-0,08%) | 481,48 | 482,30 | 479,87 | 485,11 | 113 553 |
  |
| BSX.US | 20 mar 21:00 | 69,52 | -0,37 | (-0,53%) | 69,89 | 69,70 | 69,38 | 70,64 | 552 828 |
  |
| BWA.US | 20 mar 21:00 | 52,27 | -0,16 | (-0,31%) | 52,43 | 52,04 | 51,64 | 52,69 | 172 337 |
  |
| BXP.US | 20 mar 21:00 | 52,09 | -1,32 | (-2,47%) | 53,41 | 53,59 | 51,80 | 53,59 | 78 669 |
  |
| BYND.US | 20 mar 21:00 | 0,70 | -0,02 | (-2,11%) | 0,71 | 0,71 | 0,69 | 0,71 | 18 530 500 |
  |
| C.US | 20 mar 21:00 | 109,53 | -0,32 | (-0,29%) | 109,85 | 110,06 | 108,87 | 111,21 | 706 428 |
  |
| CAG.US | 20 mar 21:00 | 15,16 | -0,24 | (-1,56%) | 15,40 | 15,39 | 15,07 | 15,49 | 763 426 |
  |
| CAH.US | 20 mar 21:00 | 207,87 | -3,05 | (-1,45%) | 210,92 | 210,68 | 206,91 | 212,05 | 128 811 |
  |
| 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 | 20 mar 21:00 | 58,08 | -0,89 | (-1,52%) | 58,97 | 58,93 | 57,71 | 59,53 | 422 825 |
  |
| CAT.US | 20 mar 21:00 | 680,77 | -7,88 | (-1,14%) | 688,65 | 686,32 | 670,48 | 693,58 | 130 030 |
  |
| CB.US | 20 mar 21:00 | 322,56 | -1,08 | (-0,33%) | 323,64 | 322,31 | 321,14 | 325,45 | 122 801 |
  |
| CBRE.US | 20 mar 21:00 | 132,07 | -1,15 | (-0,86%) | 133,21 | 132,93 | 130,72 | 133,78 | 101 350 |
  |
| CCI.US | 20 mar 21:00 | 82,39 | -2,68 | (-3,15%) | 85,07 | 85,36 | 81,77 | 85,91 | 129 895 |
  |
| CCJ.US | 20 mar 21:00 | 101,68 | -4,92 | (-4,62%) | 106,60 | 106,33 | 100,11 | 106,98 | 230 634 |
  |
| CCL.US | 20 mar 21:00 | 24,14 | -0,80 | (-3,21%) | 24,94 | 24,53 | 23,92 | 24,75 | 1 315 482 |
  |
| CDNS.US | 20 mar 21:00 | 283,91 | -3,49 | (-1,21%) | 287,40 | 285,93 | 281,52 | 287,26 | 106 079 |
  |
| CDW.US | 20 mar 21:00 | 120,27 | +0,62 | (+0,52%) | 119,65 | 119,77 | 118,83 | 120,82 | 106 095 |
  |
| CE.US | 20 mar 21:00 | 57,00 | -3,33 | (-5,52%) | 60,33 | 59,76 | 56,31 | 60,55 | 142 617 |
  |
| 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 | 20 mar 21:00 | 124,83 | -0,73 | (-0,58%) | 125,56 | 125,74 | 123,75 | 130,07 | 230 635 |
  |
| CFG.US | 20 mar 21:00 | 57,01 | -0,04 | (-0,07%) | 57,05 | 57,09 | 56,33 | 57,40 | 236 542 |
  |
| CHD.US | 20 mar 21:00 | 94,65 | +0,06 | (+0,07%) | 94,58 | 94,80 | 93,67 | 95,18 | 180 543 |
  |
| CHRW.US | 20 mar 21:00 | 168,88 | -5,93 | (-3,39%) | 174,81 | 175,02 | 166,65 | 175,02 | 116 361 |
  |
| CHTR.US | 20 mar 21:00 | 212,92 | +1,29 | (+0,61%) | 211,63 | 210,73 | 209,09 | 216,41 | 78 988 |
  |
| CI.US | 20 mar 21:00 | 262,85 | -1,72 | (-0,65%) | 264,57 | 263,26 | 261,01 | 266,10 | 81 911 |
  |
| CINF.US | 20 mar 21:00 | 158,41 | +0,55 | (+0,35%) | 157,86 | 158,42 | 156,73 | 158,84 | 20 936 |
  |
| CL.US | 20 mar 21:00 | 85,08 | -0,42 | (-0,49%) | 85,50 | 86,03 | 84,07 | 86,15 | 336 332 |
  |
| CLX.US | 20 mar 21:00 | 106,21 | -0,42 | (-0,39%) | 106,62 | 107,14 | 105,62 | 107,40 | 80 891 |
  |
| 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 | 20 mar 21:00 | 29,04 | +0,06 | (+0,21%) | 28,98 | 28,93 | 28,86 | 29,52 | 2 840 950 |
  |
| CME.US | 20 mar 21:00 | 307,30 | -3,41 | (-1,10%) | 310,71 | 310,71 | 304,56 | 312,28 | 84 938 |
  |
| CMG.US | 20 mar 21:00 | 33,36 | +0,42 | (+1,28%) | 32,94 | 33,67 | 32,95 | 33,74 | 1 183 281 |
  |
| CMI.US | 20 mar 21:00 | 533,18 | -7,06 | (-1,31%) | 540,24 | 537,41 | 525,48 | 542,71 | 49 638 |
  |
| CMS.US | 20 mar 21:00 | 74,43 | -3,02 | (-3,90%) | 77,45 | 77,49 | 74,23 | 77,50 | 246 472 |
  |
| CNC.US | 20 mar 21:00 | 34,39 | -1,18 | (-3,32%) | 35,57 | 35,53 | 34,01 | 35,53 | 414 715 |
  |
| CNP.US | 20 mar 21:00 | 42,03 | -1,22 | (-2,82%) | 43,25 | 43,23 | 41,80 | 43,45 | 326 732 |
  |
| COF.US | 20 mar 21:00 | 181,34 | +1,61 | (+0,90%) | 179,73 | 179,13 | 177,53 | 181,52 | 216 184 |
  |
| 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 | 20 mar 21:00 | 197,50 | -5,41 | (-2,67%) | 202,91 | 202,50 | 194,79 | 203,30 | 13 244 000 |
  |
| 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 | 20 mar 21:00 | 126,90 | +0,88 | (+0,69%) | 126,02 | 126,33 | 126,11 | 128,11 | 517 647 |
  |
| COST.US | 20 mar 21:00 | 972,42 | -2,36 | (-0,24%) | 974,78 | 974,94 | 970,74 | 980,73 | 43 567 |
  |
| 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 | 20 mar 21:00 | 32,86 | +0,34 | (+1,05%) | 32,52 | 32,45 | 32,45 | 33,05 | 562 032 |
  |
| CRM.US | 20 mar 21:00 | 195,36 | +0,37 | (+0,19%) | 194,99 | 192,99 | 190,00 | 195,64 | 506 640 |
  |
| CRWD.XNGS | 20 mar 21:00 | 409,00 | -19,18 | (-4,48%) | 428,18 | 423,67 | 403,61 | 424,31 | 9 100 000 |
  |
| CSCO.US | 20 mar 21:00 | 77,67 | -0,84 | (-1,07%) | 78,51 | 78,45 | 76,74 | 79,04 | 1 684 020 |
  |
| CSU-CT.CA | 20 mar 21:00 | 2 493,26 | -25,95 | (-1,03%) | 2 519,21 | 2 515,40 | 2 445,46 | 2 552,06 | 19 193 |
  |
| CSX.US | 20 mar 21:00 | 38,18 | -0,31 | (-0,81%) | 38,49 | 38,47 | 37,91 | 38,64 | 1 088 473 |
  |
| CTAS.US | 20 mar 21:00 | 179,38 | -2,45 | (-1,35%) | 181,83 | 181,76 | 178,41 | 183,01 | 81 006 |
  |
| 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 | 20 mar 21:00 | 62,07 | +0,52 | (+0,84%) | 61,55 | 61,28 | 60,96 | 62,14 | 277 958 |
  |
| CTVA.US | 20 mar 21:00 | 77,34 | -0,73 | (-0,94%) | 78,07 | 78,29 | 76,81 | 78,44 | 223 511 |
  |
| 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 | 20 mar 21:00 | 281,33 | -12,85 | (-4,37%) | 294,18 | 288,83 | 276,83 | 290,65 | 110 302 |
  |
| CVS.US | 20 mar 21:00 | 71,47 | -0,39 | (-0,54%) | 71,86 | 71,36 | 70,22 | 71,73 | 449 799 |
  |
| CVX.US | 20 mar 21:00 | 201,77 | +0,33 | (+0,16%) | 201,44 | 201,72 | 201,33 | 205,08 | 657 242 |
  |
| D.US | 20 mar 21:00 | 59,41 | -1,61 | (-2,64%) | 61,02 | 61,08 | 59,10 | 61,24 | 322 341 |
  |
| DAL.US | 20 mar 21:00 | 63,43 | -1,58 | (-2,43%) | 65,01 | 64,81 | 62,68 | 64,89 | 980 806 |
  |
| DBO.XTSE | 20 mar 21:00 | 0,67 | -0,02 | (-2,90%) | 0,69 | 0,69 | 0,66 | 0,70 | 630 500 |
  |
| DD.US | 20 mar 21:00 | 42,46 | -1,07 | (-2,45%) | 43,52 | 43,73 | 42,05 | 43,87 | 230 968 |
  |
| DE.US | 20 mar 21:00 | 559,77 | -7,81 | (-1,38%) | 567,58 | 568,85 | 551,42 | 573,28 | 78 570 |
  |
| DFS.US | 16 maj 22:00 | 200,12 | -0,36 | (-0,18%) | 200,48 | 200,79 | 198,71 | 203,05 | 400 533 |
 |
| DG.US | 20 mar 21:00 | 124,48 | +1,03 | (+0,83%) | 123,45 | 124,63 | 122,77 | 124,63 | 128 179 |
  |
| DGX.US | 20 mar 21:00 | 195,43 | +1,27 | (+0,65%) | 194,16 | 194,33 | 193,09 | 196,63 | 32 431 |
  |
| DHI.US | 20 mar 21:00 | 133,12 | -4,86 | (-3,52%) | 137,98 | 137,77 | 131,75 | 137,77 | 207 590 |
  |
| DHR.US | 20 mar 21:00 | 189,32 | -0,79 | (-0,42%) | 190,11 | 189,48 | 187,97 | 191,27 | 313 656 |
  |
| DIS.US | 20 mar 21:00 | 99,50 | +0,30 | (+0,30%) | 99,20 | 99,01 | 98,41 | 100,02 | 746 242 |
  |
| 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 | 20 mar 21:00 | 173,27 | -6,59 | (-3,66%) | 179,85 | 179,55 | 173,11 | 180,32 | 98 529 |
  |
| DLTR.US | 20 mar 21:00 | 105,93 | +0,37 | (+0,35%) | 105,56 | 105,28 | 104,23 | 106,58 | 142 416 |
  |
| DNN.US | 20 mar 21:00 | 3,33 | -0,19 | (-5,40%) | 3,52 | 3,47 | 3,24 | 3,56 | 78 008 400 |
  |
| DOV.US | 20 mar 21:00 | 209,45 | -2,04 | (-0,96%) | 211,49 | 211,88 | 207,72 | 213,26 | 50 510 |
  |
| DOW.US | 20 mar 21:00 | 36,66 | -0,83 | (-2,21%) | 37,49 | 37,78 | 36,49 | 38,29 | 547 874 |
  |
| 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 | 20 mar 21:00 | 203,01 | -1,41 | (-0,69%) | 204,42 | 205,70 | 201,78 | 208,00 | 122 319 |
  |
| DTE.US | 20 mar 21:00 | 141,72 | -5,42 | (-3,69%) | 147,14 | 147,46 | 141,45 | 147,69 | 47 858 |
  |
| DUK.US | 20 mar 21:00 | 126,83 | -2,91 | (-2,24%) | 129,74 | 130,34 | 126,83 | 130,52 | 228 845 |
  |
| DVA.US | 20 mar 21:00 | 149,32 | -0,44 | (-0,29%) | 149,76 | 148,97 | 148,45 | 152,45 | 32 965 |
  |
| DVN.US | 20 mar 21:00 | 48,75 | -0,04 | (-0,08%) | 48,79 | 48,70 | 48,45 | 49,67 | 1 508 891 |
  |
| DXC.US | 20 mar 21:00 | 11,89 | -0,09 | (-0,75%) | 11,98 | 11,96 | 11,76 | 12,00 | 137 647 |
  |
| DXCM.US | 20 mar 21:00 | 66,93 | -0,34 | (-0,51%) | 67,27 | 67,40 | 66,12 | 67,89 | 110 386 |
  |
| EA.US | 20 mar 21:00 | 200,54 | -0,16 | (-0,08%) | 200,69 | 200,45 | 200,34 | 200,96 | 117 608 |
  |
| EBAY.US | 20 mar 21:00 | 89,00 | -1,74 | (-1,92%) | 90,74 | 90,54 | 88,20 | 90,90 | 129 706 |
  |
| ECL.US | 20 mar 21:00 | 256,45 | -2,25 | (-0,87%) | 258,70 | 256,96 | 254,32 | 259,00 | 84 551 |
  |
| ED.US | 20 mar 21:00 | 109,44 | -2,25 | (-2,01%) | 111,69 | 111,80 | 108,80 | 111,94 | 94 718 |
  |
| EFX.US | 20 mar 21:00 | 177,97 | -3,53 | (-1,94%) | 181,50 | 181,34 | 176,88 | 181,34 | 106 022 |
  |
| EIX.US | 20 mar 21:00 | 69,72 | -2,17 | (-3,02%) | 71,89 | 71,96 | 68,90 | 72,35 | 157 964 |
  |
| EL.US | 20 mar 21:00 | 85,91 | +0,31 | (+0,36%) | 85,60 | 85,46 | 84,50 | 86,64 | 117 942 |
  |
| EMN.US | 20 mar 21:00 | 65,34 | -3,42 | (-4,97%) | 68,76 | 68,62 | 64,59 | 69,13 | 104 448 |
  |
| EMR.US | 20 mar 21:00 | 128,17 | -1,73 | (-1,33%) | 129,90 | 129,28 | 126,62 | 130,49 | 135 965 |
  |
| ENB.US | 20 mar 21:00 | 53,46 | -0,61 | (-1,13%) | 54,07 | 54,13 | 53,38 | 54,54 | 6 690 900 |
  |
| 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 | 20 mar 21:00 | 138,76 | -0,06 | (-0,04%) | 138,82 | 139,34 | 138,18 | 140,91 | 207 974 |
  |
| EPAM.US | 20 mar 21:00 | 137,37 | +1,70 | (+1,25%) | 135,67 | 134,82 | 134,30 | 137,51 | 58 911 |
  |
| 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 | 20 mar 21:00 | 959,44 | -15,32 | (-1,57%) | 974,76 | 972,11 | 953,79 | 979,22 | 64 755 |
  |
| EQR.US | 20 mar 21:00 | 57,97 | -1,34 | (-2,26%) | 59,31 | 59,32 | 57,59 | 59,45 | 185 258 |
  |
| ES.US | 20 mar 21:00 | 66,66 | -2,96 | (-4,25%) | 69,62 | 69,25 | 66,32 | 69,68 | 236 009 |
  |
| ESS.US | 20 mar 21:00 | 240,30 | -5,98 | (-2,43%) | 246,28 | 246,01 | 239,90 | 246,71 | 50 725 |
  |
| ETN.US | 20 mar 21:00 | 356,71 | -3,52 | (-0,98%) | 360,23 | 360,31 | 353,78 | 366,80 | 140 015 |
  |
| ETR.US | 20 mar 21:00 | 99,92 | -4,02 | (-3,87%) | 103,94 | 103,84 | 99,37 | 104,33 | 143 184 |
  |
| ETSY.US | 20 mar 21:00 | 52,85 | -1,91 | (-3,49%) | 54,76 | 54,21 | 52,32 | 54,21 | 138 037 |
  |
| 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 | 20 mar 21:00 | 82,49 | +0,03 | (+0,03%) | 82,46 | 81,86 | 81,85 | 83,04 | 167 848 |
  |
| EXC.US | 20 mar 21:00 | 46,46 | -1,55 | (-3,23%) | 48,01 | 47,88 | 46,19 | 48,11 | 717 380 |
  |
| EXO-IM.IT | 20 mar 17:31 | 63,35 | -1,50 | (-2,31%) | 64,85 | 65,25 | 63,35 | 65,30 | 225 206 |
  |
| 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 | 20 mar 21:00 | 235,25 | -4,16 | (-1,74%) | 239,41 | 237,23 | 230,44 | 238,57 | 97 976 |
  |
| EXR.US | 20 mar 21:00 | 130,33 | -5,66 | (-4,16%) | 135,99 | 135,12 | 129,48 | 136,03 | 60 936 |
  |
| F.US | 20 mar 21:00 | 11,52 | -0,12 | (-1,03%) | 11,64 | 11,65 | 11,38 | 11,68 | 3 060 151 |
  |
| FANG.US | 20 mar 21:00 | 192,60 | +2,29 | (+1,20%) | 190,31 | 191,08 | 190,81 | 194,66 | 91 574 |
  |
| FAST.US | 20 mar 21:00 | 43,77 | -0,72 | (-1,62%) | 44,49 | 44,40 | 43,47 | 44,80 | 473 718 |
  |
| FBHS.US | 13 mar 21:00 | 43,16 | -0,11 | (-0,25%) | 43,27 | 43,73 | 43,03 | 44,19 | 1 650 921 |
  |
| FCX.US | 20 mar 21:00 | 52,10 | -1,53 | (-2,84%) | 53,62 | 53,24 | 51,51 | 53,89 | 1 402 849 |
  |
| FDX.US | 20 mar 21:00 | 358,83 | +2,72 | (+0,76%) | 356,11 | 383,18 | 356,53 | 383,18 | 345 479 |
  |
| FE.US | 20 mar 21:00 | 48,54 | -1,16 | (-2,32%) | 49,69 | 49,79 | 48,20 | 49,94 | 260 349 |
  |
| FFIV.US | 20 mar 21:00 | 284,49 | -5,81 | (-2,00%) | 290,30 | 291,37 | 282,69 | 294,37 | 28 961 |
  |
| FIS.US | 20 mar 21:00 | 49,83 | +0,57 | (+1,15%) | 49,26 | 49,00 | 48,69 | 49,93 | 362 789 |
  |
| FIS3R.XETR | 20 mar 17:31 | 80,65 | -1,11 | (-1,36%) | 81,76 | 82,67 | 80,65 | 82,69 | 106 |
  |
| FISV.US | 20 mar 21:00 | 57,06 | +0,04 | (+0,07%) | 57,02 | 56,60 | 56,36 | 57,40 | 258 404 |
 |
| 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 | 20 mar 21:00 | 71,40 | -2,50 | (-3,38%) | 73,90 | 73,62 | 70,95 | 74,00 | 71 081 |
  |
| FLT.US | 13 mar 21:00 | 317,53 | -4,03 | (-1,25%) | 321,56 | 325,06 | 316,60 | 325,32 | 830 087 |
  |
| FMC.US | 20 mar 21:00 | 13,09 | -0,84 | (-6,03%) | 13,93 | 13,86 | 13,04 | 13,95 | 190 012 |
  |
| FND.XNYS | 20 mar 21:00 | 50,10 | -3,16 | (-5,93%) | 53,26 | 52,56 | 49,89 | 53,13 | 3 935 500 |
  |
| FOX.US | 20 mar 21:00 | 52,21 | +0,19 | (+0,37%) | 52,02 | 52,00 | 51,76 | 52,58 | 121 850 |
  |
| FOXA.US | 20 mar 21:00 | 57,83 | +0,15 | (+0,26%) | 57,68 | 58,04 | 57,41 | 58,38 | 111 721 |
  |
| 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 | 20 mar 21:00 | 103,18 | -3,12 | (-2,93%) | 106,29 | 105,97 | 102,79 | 106,05 | 38 699 |
  |
| FTNT.US | 20 mar 21:00 | 81,39 | -1,74 | (-2,09%) | 83,12 | 82,80 | 80,28 | 82,81 | 226 174 |
  |
| FTV.US | 20 mar 21:00 | 55,21 | -0,34 | (-0,61%) | 55,55 | 55,73 | 54,73 | 56,11 | 113 361 |
  |
| FXPO.XLON | 20 mar 17:27 | 0,49 | +0,01 | (+1,66%) | 0,48 | 0,49 | 0,48 | 0,50 | 728 734 |
  |
| 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 | 20 mar 21:00 | 345,72 | -3,91 | (-1,12%) | 349,63 | 349,03 | 343,11 | 351,11 | 44 638 |
  |
| GE.US | 20 mar 21:00 | 286,54 | -5,07 | (-1,74%) | 291,61 | 289,99 | 282,30 | 293,23 | 230 905 |
  |
| GILD.US | 20 mar 21:00 | 137,26 | -3,85 | (-2,73%) | 141,11 | 140,28 | 136,49 | 141,00 | 217 454 |
  |
| GIS.US | 20 mar 21:00 | 37,04 | -0,46 | (-1,23%) | 37,50 | 37,50 | 37,01 | 37,67 | 672 427 |
  |
| GIVN-SE.CH (Givaudan) | 20 mar 17:20 | 2 678,00 | -23,00 | (-0,85%) | 2 701,00 | 2 696,00 | 2 678,00 | 2 719,00 | 122 852 |
  |
| GL.US | 20 mar 21:00 | 136,67 | -1,04 | (-0,76%) | 137,71 | 137,41 | 135,57 | 137,94 | 12 872 |
  |
| GLO-CT.CA | 20 mar 21:00 | 0,80 | -0,03 | (-4,22%) | 0,83 | 0,83 | 0,74 | 0,83 | 3 097 137 |
  |
| GLW.US | 20 mar 21:00 | 124,67 | -8,41 | (-6,32%) | 133,08 | 132,91 | 124,42 | 134,69 | 476 978 |
  |
| GM.US | 20 mar 21:00 | 72,81 | -0,98 | (-1,33%) | 73,79 | 73,49 | 72,10 | 73,90 | 403 867 |
  |
| GME.US | 20 mar 21:00 | 22,55 | -0,68 | (-2,93%) | 23,23 | 23,10 | 22,38 | 23,18 | 203 342 |
  |
| GOOG.US (Alphabet) | 20 mar 21:00 | 298,89 | -6,84 | (-2,24%) | 305,73 | 304,04 | 296,75 | 304,20 | 584 227 |
  |
| GOOGL.US (Alphabet) | 20 mar 21:00 | 300,95 | -6,18 | (-2,01%) | 307,13 | 305,35 | 298,30 | 305,51 | 819 660 |
  |
| GPC.US | 20 mar 21:00 | 96,41 | -2,69 | (-2,71%) | 99,09 | 98,75 | 96,09 | 99,52 | 93 772 |
  |
| GPN.US | 20 mar 21:00 | 68,52 | +0,34 | (+0,50%) | 68,18 | 67,93 | 67,27 | 69,01 | 110 474 |
  |
| GPS.US | 6 mar 22:00 | 23,28 | -3,93 | (-14,44%) | 27,21 | 24,75 | 23,14 | 24,75 | 22 373 988 |
  |
| GRAB.XNGS | 20 mar 21:00 | 3,56 | -0,12 | (-3,26%) | 3,68 | 3,65 | 3,55 | 3,68 | 52 621 500 |
  |
| 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 | 20 mar 21:00 | 813,44 | +3,94 | (+0,49%) | 809,50 | 806,72 | 805,11 | 826,85 | 87 589 |
  |
| GWW.US | 20 mar 21:00 | 1 042,17 | -0,88 | (-0,08%) | 1 043,05 | 1 039,86 | 1 035,30 | 1 060,13 | 18 712 |
  |
| HAL.US | 20 mar 21:00 | 36,55 | -0,38 | (-1,03%) | 36,93 | 37,18 | 36,24 | 37,35 | 1 487 428 |
  |
| HAS.US | 20 mar 21:00 | 91,11 | -0,25 | (-0,27%) | 91,36 | 91,10 | 90,40 | 91,79 | 89 484 |
  |
| HBAN.US | 20 mar 21:00 | 15,11 | -0,06 | (-0,40%) | 15,17 | 15,17 | 14,98 | 15,24 | 1 351 681 |
  |
| 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 | 20 mar 21:00 | 494,00 | -5,65 | (-1,13%) | 499,65 | 500,42 | 490,67 | 501,85 | 42 136 |
  |
| HD.US | 20 mar 21:00 | 320,90 | -7,31 | (-2,23%) | 328,21 | 327,74 | 320,28 | 330,10 | 161 030 |
  |
| 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 | 20 mar 21:00 | 132,69 | +1,32 | (+1,01%) | 131,36 | 132,32 | 130,69 | 132,94 | 53 035 |
  |
| HII.US | 20 mar 21:00 | 408,24 | -10,18 | (-2,43%) | 418,42 | 415,02 | 405,75 | 417,46 | 24 370 |
  |
| HLT.US | 20 mar 21:00 | 292,56 | -5,27 | (-1,77%) | 297,83 | 296,73 | 290,73 | 298,13 | 63 953 |
  |
| HOLX.US | 20 mar 21:00 | 75,42 | +0,09 | (+0,12%) | 75,33 | 75,39 | 75,38 | 75,55 | 221 643 |
  |
| HON.US | 20 mar 21:00 | 221,55 | -7,48 | (-3,27%) | 229,03 | 227,55 | 219,82 | 229,42 | 232 790 |
  |
| HOOD.US | 20 mar 21:00 | 70,89 | -3,27 | (-4,41%) | 74,16 | 73,10 | 69,90 | 73,41 | 34 313 700 |
  |
| HPE.US | 20 mar 21:00 | 21,69 | -0,43 | (-1,94%) | 22,12 | 22,43 | 21,47 | 22,57 | 1 222 713 |
  |
| HPQ.US | 20 mar 21:00 | 18,27 | -0,21 | (-1,14%) | 18,48 | 18,48 | 18,09 | 18,54 | 1 359 504 |
  |
| HRL.US | 20 mar 21:00 | 22,15 | -0,22 | (-0,98%) | 22,37 | 22,36 | 22,14 | 22,50 | 156 260 |
  |
| HSIC.US | 20 mar 21:00 | 72,24 | -0,44 | (-0,61%) | 72,68 | 72,65 | 71,75 | 73,37 | 75 020 |
  |
| HSPA.XLON | 18 mar 09:01 | 64,57 | -0,40 | (-0,62%) | 64,97 | 65,24 | 64,57 | 65,24 | 12 |
  |
| HSPD.XLON | 20 mar 16:24 | 66,20 | -0,29 | (-0,44%) | 66,49 | 66,81 | 66,14 | 66,81 | 842 |
  |
| HST.US | 20 mar 21:00 | 18,62 | -0,48 | (-2,51%) | 19,10 | 18,98 | 18,52 | 19,06 | 395 940 |
  |
| HSY.US | 20 mar 21:00 | 210,01 | -0,57 | (-0,27%) | 210,58 | 211,05 | 209,03 | 212,40 | 69 346 |
  |
| HUM.US | 20 mar 21:00 | 169,84 | +3,39 | (+2,04%) | 166,45 | 165,50 | 163,26 | 170,54 | 66 973 |
  |
| HWDN.XLON | 20 mar 17:30 | 7,83 | -0,13 | (-1,57%) | 7,95 | 8,02 | 7,77 | 8,05 | 3 126 813 |
  |
| HWM.US | 20 mar 21:00 | 231,19 | -1,76 | (-0,75%) | 232,94 | 231,87 | 227,68 | 233,00 | 65 900 |
  |
| IBM.US | 20 mar 21:00 | 244,36 | -6,01 | (-2,40%) | 250,37 | 249,24 | 244,33 | 250,04 | 154 621 |
  |
| ICE.US | 20 mar 21:00 | 158,48 | -0,02 | (-0,01%) | 158,50 | 158,99 | 157,73 | 159,37 | 243 291 |
  |
| IDXX.US | 20 mar 21:00 | 577,29 | -2,56 | (-0,44%) | 579,85 | 578,40 | 570,47 | 581,36 | 15 453 |
  |
| IEX.US | 20 mar 21:00 | 184,13 | -3,25 | (-1,73%) | 187,38 | 188,29 | 183,15 | 188,72 | 68 182 |
  |
| IFF.US | 20 mar 21:00 | 66,60 | -1,54 | (-2,25%) | 68,13 | 67,97 | 66,19 | 68,41 | 108 565 |
  |
| ILMN.US | 20 mar 21:00 | 124,33 | -2,26 | (-1,79%) | 126,59 | 126,41 | 123,10 | 128,19 | 67 102 |
  |
| INCY.US | 20 mar 21:00 | 90,73 | -2,22 | (-2,39%) | 92,95 | 92,44 | 90,33 | 93,23 | 131 338 |
  |
| 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 | 20 mar 21:00 | 13,53 | -0,26 | (-1,92%) | 13,79 | 13,81 | 13,36 | 13,81 | 55 249 |
  |
| INTC.US | 20 mar 21:00 | 43,94 | -2,24 | (-4,85%) | 46,18 | 47,00 | 43,65 | 47,51 | 3 508 099 |
  |
| INTU.US | 20 mar 21:00 | 455,77 | +0,53 | (+0,12%) | 455,24 | 444,87 | 440,97 | 462,79 | 170 241 |
  |
| IP.US | 20 mar 21:00 | 33,76 | -0,24 | (-0,72%) | 34,00 | 34,08 | 33,57 | 34,35 | 391 752 |
  |
| IPCO.XTSE | 20 mar 21:00 | 36,62 | -1,19 | (-3,15%) | 37,81 | 36,39 | 36,07 | 36,85 | 1 352 300 |
  |
| 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 | 20 mar 21:00 | 115,32 | -7,46 | (-6,08%) | 122,78 | 121,90 | 114,69 | 122,38 | 22 660 |
  |
| IQV.US | 20 mar 21:00 | 166,03 | -0,44 | (-0,26%) | 166,47 | 166,93 | 163,84 | 167,53 | 143 678 |
  |
| IR.US | 20 mar 21:00 | 81,39 | -0,77 | (-0,94%) | 82,16 | 82,22 | 80,66 | 82,60 | 83 635 |
  |
| IRM.US | 20 mar 21:00 | 99,61 | -5,33 | (-5,08%) | 104,94 | 104,25 | 99,54 | 105,51 | 58 421 |
  |
| ISAC.XLON | 20 mar 17:30 | 105,45 | -1,00 | (-0,94%) | 106,45 | 107,17 | 105,39 | 107,32 | 224 766 |
  |
| ISRG.US | 20 mar 21:00 | 478,02 | -1,91 | (-0,40%) | 479,93 | 479,12 | 473,32 | 484,86 | 57 936 |
  |
| IT.US | 20 mar 21:00 | 161,38 | +2,13 | (+1,33%) | 159,26 | 157,41 | 154,88 | 161,52 | 46 293 |
  |
| ITW.US | 20 mar 21:00 | 257,55 | -3,07 | (-1,18%) | 260,62 | 259,86 | 256,18 | 262,01 | 80 781 |
  |
| IUSA-GY.DE | 20 mar 17:31 | 56,42 | -0,43 | (-0,75%) | 56,85 | 56,92 | 56,40 | 56,97 | 68 691 |
  |
| IVZ.US | 20 mar 21:00 | 23,21 | -0,10 | (-0,43%) | 23,31 | 23,22 | 22,80 | 23,41 | 215 602 |
  |
| J.US | 20 mar 21:00 | 128,41 | +0,39 | (+0,30%) | 128,02 | 128,19 | 126,74 | 129,17 | 46 039 |
  |
| JBHT.US | 20 mar 21:00 | 199,80 | -0,41 | (-0,20%) | 200,20 | 200,12 | 196,08 | 201,50 | 61 912 |
  |
| JCI.US | 20 mar 21:00 | 129,69 | -3,56 | (-2,67%) | 133,25 | 133,43 | 128,43 | 133,52 | 134 002 |
  |
| JKHY.US | 20 mar 21:00 | 165,37 | +0,94 | (+0,57%) | 164,43 | 164,25 | 163,41 | 166,30 | 35 624 |
  |
| JMIA.US | 20 mar 21:00 | 6,83 | -0,23 | (-3,26%) | 7,06 | 7,02 | 6,67 | 7,04 | 1 348 900 |
  |
| JNJ.US | 20 mar 21:00 | 235,61 | -1,99 | (-0,84%) | 237,60 | 236,89 | 234,52 | 238,32 | 234 550 |
  |
| JNPR.US | 1 lip 22:00 | 39,95 | +0,02 | (+0,04%) | 39,93 | 39,94 | 39,93 | 39,96 | 586 341 |
 |
| JOE.XNYS | 20 mar 21:00 | 63,62 | -5,18 | (-7,53%) | 68,80 | 68,83 | 63,08 | 69,24 | 1 019 100 |
  |
| JPM.US | 20 mar 21:00 | 286,74 | -1,23 | (-0,43%) | 287,97 | 287,81 | 285,37 | 290,63 | 241 671 |
  |
| 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 | 20 mar 17:30 | 73,90 | +1,30 | (+1,79%) | 72,60 | 72,70 | 71,60 | 76,20 | 731 190 |
  |
| KEY.US | 20 mar 21:00 | 19,42 | +0,14 | (+0,73%) | 19,28 | 19,34 | 19,16 | 19,44 | 715 173 |
  |
| KEYS.US | 20 mar 21:00 | 277,47 | -12,74 | (-4,39%) | 290,21 | 288,98 | 275,64 | 290,11 | 108 109 |
  |
| KHC.US | 20 mar 21:00 | 21,57 | -0,19 | (-0,87%) | 21,76 | 21,74 | 21,51 | 21,85 | 1 093 186 |
  |
| KIM.US | 20 mar 21:00 | 22,35 | -0,74 | (-3,20%) | 23,09 | 22,99 | 22,19 | 23,10 | 496 699 |
  |
| KLAC.US | 20 mar 21:00 | 1 499,25 | -12,28 | (-0,81%) | 1 511,52 | 1 511,53 | 1 458,10 | 1 527,54 | 60 774 |
  |
| KMB.US | 30 maj 22:00 | 143,67 | -0,17 | (-0,12%) | 143,84 | 143,38 | 143,16 | 144,23 | 96 763 |
 |
| KMI.US | 20 mar 21:00 | 32,86 | -0,59 | (-1,75%) | 33,44 | 33,49 | 32,83 | 33,72 | 688 432 |
  |
| KMX.US | 20 mar 21:00 | 41,86 | -0,52 | (-1,23%) | 42,38 | 42,35 | 41,40 | 42,44 | 133 194 |
  |
| KO.US | 20 mar 21:00 | 74,77 | -0,78 | (-1,03%) | 75,55 | 75,73 | 74,40 | 76,03 | 975 834 |
  |
| 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 | 20 mar 21:00 | 73,25 | -0,51 | (-0,69%) | 73,76 | 74,02 | 73,01 | 74,26 | 356 267 |
  |
| 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 | 20 mar 21:00 | 105,64 | -0,02 | (-0,01%) | 105,65 | 106,07 | 105,06 | 106,17 | 17 359 |
  |
| LB.US | 20 mar 21:00 | 70,89 | -0,16 | (-0,23%) | 71,05 | 69,95 | 69,41 | 72,94 | 19 024 |
  |
| LDOS.US | 20 mar 21:00 | 165,89 | -0,06 | (-0,04%) | 165,95 | 165,07 | 164,99 | 166,75 | 53 041 |
  |
| LEG.US | 20 mar 21:00 | 9,55 | -0,28 | (-2,85%) | 9,83 | 9,81 | 9,50 | 9,81 | 66 075 |
  |
| LEN.US | 20 mar 21:00 | 90,55 | -3,17 | (-3,38%) | 93,72 | 93,21 | 89,65 | 93,73 | 195 073 |
  |
| LEVI.US | 20 mar 21:00 | 17,93 | -0,40 | (-2,18%) | 18,33 | 18,15 | 17,72 | 18,33 | 2 635 200 |
  |
| LH.US | 20 mar 21:00 | 262,97 | -1,12 | (-0,42%) | 264,09 | 264,46 | 261,20 | 265,24 | 23 990 |
  |
| LHX.US | 20 mar 21:00 | 352,95 | -10,75 | (-2,96%) | 363,70 | 364,09 | 350,99 | 364,99 | 48 385 |
  |
| 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 | 20 mar 21:00 | 28,28 | -0,28 | (-0,98%) | 28,56 | 28,53 | 27,91 | 28,67 | 229 714 |
  |
| LLY.US | 20 mar 21:00 | 906,64 | -10,86 | (-1,18%) | 917,50 | 912,90 | 899,51 | 925,25 | 92 103 |
  |
| LMT.US | 20 mar 21:00 | 627,75 | -9,76 | (-1,53%) | 637,51 | 633,50 | 622,66 | 637,63 | 76 761 |
  |
| LNC.US | 20 mar 21:00 | 33,86 | +0,26 | (+0,77%) | 33,60 | 33,73 | 33,38 | 34,03 | 116 645 |
  |
| LNT.US | 20 mar 21:00 | 68,73 | -2,60 | (-3,64%) | 71,32 | 71,22 | 68,26 | 71,51 | 147 020 |
  |
| LOW.US | 20 mar 21:00 | 224,69 | -5,02 | (-2,19%) | 229,71 | 229,24 | 224,18 | 229,76 | 92 881 |
  |
| LRCX.US | 20 mar 21:00 | 228,37 | -5,62 | (-2,40%) | 233,99 | 234,25 | 222,03 | 236,70 | 348 192 |
  |
| LSTR.XNGS | 20 mar 21:00 | 148,73 | -0,85 | (-0,57%) | 149,58 | 149,81 | 145,55 | 150,72 | 758 700 |
  |
| LUMN.US | 20 mar 21:00 | 6,50 | -0,26 | (-3,85%) | 6,76 | 6,83 | 6,46 | 6,90 | 805 948 |
  |
| LUV.US | 20 mar 21:00 | 39,41 | -1,47 | (-3,58%) | 40,87 | 40,71 | 38,88 | 40,88 | 404 641 |
  |
| LVS.US | 20 mar 21:00 | 52,91 | -1,14 | (-2,11%) | 54,05 | 53,71 | 52,47 | 54,00 | 158 259 |
  |
| LW.US | 20 mar 21:00 | 39,98 | -0,66 | (-1,62%) | 40,64 | 40,73 | 39,60 | 40,73 | 137 611 |
  |
| LXS.XFRA | 20 mar 20:17 | 11,67 | -0,54 | (-4,42%) | 12,21 | 11,94 | 11,56 | 12,29 | 81 |
  |
| LYB.US | 20 mar 21:00 | 73,35 | -1,22 | (-1,64%) | 74,57 | 74,82 | 72,87 | 75,74 | 381 223 |
  |
| LYV.US | 20 mar 21:00 | 148,75 | -5,44 | (-3,53%) | 154,19 | 152,65 | 148,18 | 154,49 | 217 697 |
  |
| MA.US | 20 mar 21:00 | 496,73 | +5,59 | (+1,14%) | 491,14 | 492,12 | 491,28 | 499,03 | 118 842 |
  |
| MAA.US | 20 mar 21:00 | 121,74 | -2,77 | (-2,22%) | 124,51 | 124,56 | 121,29 | 124,56 | 37 984 |
  |
| MAR.US | 20 mar 21:00 | 319,91 | -4,98 | (-1,53%) | 324,89 | 323,92 | 317,31 | 325,33 | 85 660 |
  |
| MAS.US | 20 mar 21:00 | 58,84 | -0,88 | (-1,47%) | 59,72 | 60,02 | 58,18 | 60,04 | 154 081 |
  |
| MCD.US | 20 mar 21:00 | 309,05 | -0,53 | (-0,17%) | 309,58 | 309,73 | 307,63 | 311,36 | 259 447 |
  |
| MCHP.US | 20 mar 21:00 | 63,01 | -0,28 | (-0,44%) | 63,29 | 63,38 | 62,19 | 64,29 | 183 655 |
  |
| MCK.US | 20 mar 21:00 | 885,95 | -13,00 | (-1,45%) | 898,95 | 896,14 | 876,25 | 900,72 | 42 012 |
  |
| MCO.US | 20 mar 21:00 | 434,85 | -0,95 | (-0,22%) | 435,80 | 436,82 | 432,47 | 439,09 | 77 380 |
  |
| MDLZ.US | 20 mar 21:00 | 56,23 | -0,26 | (-0,46%) | 56,49 | 56,44 | 56,02 | 57,01 | 687 141 |
  |
| MDT.US | 20 mar 21:00 | 86,20 | -0,67 | (-0,77%) | 86,87 | 86,73 | 85,78 | 87,24 | 394 939 |
  |
| MELI.US | 20 mar 21:00 | 1 635,24 | -31,69 | (-1,90%) | 1 666,93 | 1 650,27 | 1 632,00 | 1 671,62 | 28 455 |
  |
| MET.US | 20 mar 21:00 | 68,56 | -0,05 | (-0,08%) | 68,61 | 68,73 | 67,81 | 69,00 | 125 076 |
  |
| META.US | 20 mar 21:00 | 593,94 | -12,76 | (-2,10%) | 606,70 | 603,85 | 587,31 | 603,91 | 362 242 |
  |
| MGM.US | 20 mar 21:00 | 35,38 | -1,77 | (-4,75%) | 37,14 | 36,87 | 35,21 | 37,09 | 361 180 |
  |
| MHK.US | 20 mar 21:00 | 96,19 | -2,05 | (-2,08%) | 98,23 | 98,98 | 95,13 | 98,98 | 77 204 |
  |
| MKC.US | 20 mar 21:00 | 53,24 | -0,81 | (-1,50%) | 54,05 | 54,24 | 52,69 | 54,24 | 399 951 |
  |
| MKL.US | 20 mar 21:00 | 1 878,39 | -3,13 | (-0,17%) | 1 881,52 | 1 886,53 | 1 867,07 | 1 892,50 | 2 977 |
  |
| MKTW.US | 20 mar 21:00 | 15,45 | +0,65 | (+4,39%) | 14,80 | 14,67 | 14,16 | 16,01 | 84 900 |
  |
| MKTX.US | 20 mar 21:00 | 174,04 | -0,62 | (-0,35%) | 174,66 | 174,37 | 172,61 | 175,96 | 30 544 |
  |
| MLM.US | 20 mar 21:00 | 560,78 | -6,69 | (-1,18%) | 567,47 | 569,54 | 559,78 | 569,54 | 28 897 |
  |
| MMC.US | 13 mar 21:00 | 172,15 | +1,27 | (+0,74%) | 170,88 | 172,86 | 171,18 | 173,85 | 1 699 451 |
  |
| MMM.US | 20 mar 21:00 | 141,11 | -1,60 | (-1,12%) | 142,71 | 142,07 | 139,38 | 142,91 | 102 305 |
  |
| MMYT.XNGS | 20 mar 21:00 | 39,73 | -3,03 | (-7,08%) | 42,75 | 42,33 | 39,48 | 42,33 | 95 240 |
  |
| MNMD.US | 20 mar 21:00 | 18,40 | -0,26 | (-1,39%) | 18,66 | 18,66 | 18,22 | 19,67 | 2 581 506 |
  |
| MNST.US | 20 mar 21:00 | 73,70 | -0,05 | (-0,06%) | 73,74 | 73,47 | 73,26 | 74,49 | 231 544 |
  |
| 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 | 20 mar 21:00 | 64,50 | -0,57 | (-0,88%) | 65,07 | 65,24 | 64,08 | 65,53 | 562 560 |
  |
| MORN.US | 20 mar 21:00 | 179,07 | -5,80 | (-3,14%) | 184,87 | 184,86 | 178,48 | 184,86 | 721 900 |
  |
| MOS.US | 20 mar 21:00 | 23,59 | -2,61 | (-9,96%) | 26,20 | 25,61 | 23,59 | 25,76 | 1 104 846 |
  |
| MPC.US | 20 mar 21:00 | 232,74 | -3,04 | (-1,29%) | 235,78 | 236,77 | 232,44 | 237,17 | 197 993 |
  |
| MPWR.US | 20 mar 21:00 | 1 069,07 | -23,62 | (-2,16%) | 1 092,69 | 1 094,79 | 1 051,07 | 1 101,02 | 30 326 |
  |
| MRK.US | 20 mar 21:00 | 114,18 | -0,02 | (-0,02%) | 114,20 | 114,37 | 112,74 | 115,20 | 363 499 |
  |
| MRNA.US | 20 mar 21:00 | 51,38 | -0,99 | (-1,89%) | 52,37 | 51,69 | 50,62 | 52,98 | 15 474 100 |
  |
| 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 | 20 mar 21:00 | 161,47 | +2,91 | (+1,84%) | 158,55 | 158,25 | 157,53 | 163,12 | 449 017 |
  |
| MSCI.US | 20 mar 21:00 | 552,62 | -3,65 | (-0,66%) | 556,27 | 556,45 | 548,75 | 556,45 | 25 851 |
  |
| MSFT.US | 20 mar 21:00 | 381,94 | -7,08 | (-1,82%) | 389,02 | 386,58 | 380,12 | 386,58 | 895 781 |
  |
| MSI.US | 20 mar 21:00 | 452,68 | -6,48 | (-1,41%) | 459,16 | 459,99 | 450,93 | 460,98 | 58 343 |
  |
| MSTR.US | 20 mar 21:00 | 135,70 | -2,55 | (-1,84%) | 138,24 | 139,34 | 134,15 | 139,41 | 348 170 |
  |
| MTB.US | 20 mar 21:00 | 198,11 | +1,87 | (+0,95%) | 196,24 | 197,77 | 195,70 | 198,75 | 66 208 |
  |
| MTCH.US | 20 mar 21:00 | 31,07 | -0,40 | (-1,27%) | 31,47 | 31,45 | 31,05 | 31,67 | 250 963 |
  |
| MTD.US | 20 mar 21:00 | 1 204,45 | +13,96 | (+1,17%) | 1 190,49 | 1 204,78 | 1 196,02 | 1 218,12 | 13 099 |
  |
| MU.US | 20 mar 21:00 | 423,00 | -21,27 | (-4,79%) | 444,27 | 443,92 | 415,42 | 449,00 | 1 139 729 |
  |
| 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 | 20 mar 21:00 | 18,95 | -0,69 | (-3,51%) | 19,64 | 19,49 | 18,82 | 19,49 | 1 026 026 |
  |
| NDAQ.US | 20 mar 21:00 | 86,35 | +0,08 | (+0,09%) | 86,27 | 85,77 | 85,49 | 86,64 | 153 759 |
  |
| NEE.US | 20 mar 21:00 | 89,58 | -2,83 | (-3,06%) | 92,41 | 92,79 | 89,17 | 94,20 | 780 212 |
  |
| NEM.US | 20 mar 21:00 | 95,75 | -3,45 | (-3,48%) | 99,20 | 99,69 | 94,35 | 99,69 | 751 724 |
  |
| NET.US | 20 mar 21:00 | 215,42 | -5,94 | (-2,68%) | 221,36 | 221,71 | 214,64 | 225,14 | 3 926 600 |
  |
| NFLX.US | 20 mar 21:00 | 91,88 | +0,14 | (+0,15%) | 91,74 | 91,37 | 90,70 | 91,88 | 2 198 117 |
  |
| 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 | 20 mar 21:00 | 45,02 | -1,67 | (-3,58%) | 46,69 | 46,57 | 44,68 | 46,80 | 168 359 |
  |
| NIO.US | 20 mar 21:00 | 5,44 | -0,45 | (-7,64%) | 5,89 | 5,85 | 5,41 | 5,86 | 2 930 474 |
  |
| NKE.US | 20 mar 21:00 | 52,39 | -1,05 | (-1,96%) | 53,44 | 52,99 | 52,18 | 53,60 | 832 257 |
  |
| 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 | 20 mar 21:00 | 42,46 | -1,77 | (-4,00%) | 44,23 | 44,22 | 42,22 | 44,22 | 2 519 600 |
  |
| NOC.US | 20 mar 21:00 | 706,95 | -7,20 | (-1,01%) | 714,15 | 713,70 | 701,00 | 716,28 | 47 947 |
  |
| NOV.US | 20 mar 21:00 | 18,67 | +0,08 | (+0,43%) | 18,59 | 18,63 | 18,47 | 18,94 | 254 951 |
  |
| NOW.US | 20 mar 21:00 | 110,38 | -2,89 | (-2,55%) | 113,27 | 111,51 | 109,12 | 112,13 | 557 035 |
  |
| NPI-CT.CA | 20 mar 21:00 | 21,57 | -0,53 | (-2,40%) | 22,10 | 21,86 | 21,49 | 21,97 | 586 705 |
  |
| NRG.US | 20 mar 21:00 | 145,77 | -15,63 | (-9,69%) | 161,40 | 162,19 | 144,65 | 162,42 | 154 320 |
  |
| NSC.US | 20 mar 21:00 | 281,13 | +2,94 | (+1,06%) | 278,19 | 279,85 | 278,06 | 282,43 | 49 002 |
  |
| NTAP.US | 20 mar 21:00 | 101,12 | -1,98 | (-1,92%) | 103,09 | 102,90 | 100,17 | 103,03 | 65 726 |
  |
| NTRS.US | 20 mar 21:00 | 135,78 | 0,00 | (0,00%) | 135,78 | 135,91 | 134,35 | 136,13 | 28 947 |
  |
| NUE.US | 20 mar 21:00 | 158,57 | -3,38 | (-2,09%) | 161,95 | 162,06 | 157,91 | 162,59 | 45 393 |
  |
| NVAX.US | 20 mar 21:00 | 9,62 | -0,12 | (-1,23%) | 9,74 | 9,79 | 9,42 | 10,00 | 237 040 |
  |
| NVDA.US | 20 mar 21:00 | 173,00 | -5,57 | (-3,12%) | 178,56 | 177,95 | 171,72 | 178,07 | 5 760 273 |
  |
| NVR.US | 20 mar 21:00 | 6 363,42 | -54,48 | (-0,85%) | 6 417,90 | 6 376,20 | 6 304,46 | 6 404,46 | 1 084 |
  |
| NWL.US | 20 mar 21:00 | 3,38 | -0,16 | (-4,52%) | 3,54 | 3,49 | 3,33 | 3,50 | 454 751 |
  |
| NWS.US | 20 mar 21:00 | 27,38 | +0,14 | (+0,51%) | 27,24 | 27,28 | 26,99 | 27,58 | 118 333 |
  |
| NWSA.US | 20 mar 21:00 | 24,06 | +0,13 | (+0,54%) | 23,93 | 23,87 | 23,78 | 24,22 | 280 189 |
  |
| O.US | 20 mar 21:00 | 60,96 | -1,68 | (-2,68%) | 62,64 | 62,41 | 60,61 | 62,60 | 413 668 |
  |
| ODFL.US | 20 mar 21:00 | 183,90 | +1,54 | (+0,84%) | 182,36 | 182,02 | 180,03 | 184,00 | 102 318 |
  |
| OKE.US | 20 mar 21:00 | 89,27 | +0,88 | (+0,99%) | 88,39 | 89,29 | 89,12 | 92,14 | 408 463 |
  |
| OMC.US | 20 mar 21:00 | 75,04 | -0,81 | (-1,06%) | 75,84 | 75,80 | 74,07 | 76,28 | 301 723 |
  |
| ORCL.US | 20 mar 21:00 | 149,67 | -5,85 | (-3,76%) | 155,52 | 153,22 | 148,00 | 153,22 | 478 706 |
  |
| ORLY.US | 20 mar 21:00 | 87,31 | -0,60 | (-0,68%) | 87,91 | 87,65 | 86,77 | 88,70 | 277 074 |
  |
| OTIS.US | 20 mar 21:00 | 79,48 | -0,76 | (-0,94%) | 80,23 | 80,40 | 78,82 | 81,12 | 204 453 |
  |
| OXY.US | 20 mar 21:00 | 60,71 | +1,13 | (+1,90%) | 59,58 | 59,74 | 59,71 | 61,37 | 815 197 |
  |
| P911-GF.DE | 20 mar 20:37 | 36,00 | -0,88 | (-2,39%) | 36,88 | 36,57 | 36,00 | 37,12 | 371 |
  |
| PAYC.US | 20 mar 21:00 | 124,90 | +0,75 | (+0,60%) | 124,15 | 123,91 | 121,64 | 127,06 | 54 468 |
  |
| PAYX.US | 20 mar 21:00 | 92,58 | +0,87 | (+0,95%) | 91,71 | 91,39 | 91,16 | 93,35 | 162 435 |
  |
| 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 | 20 mar 21:00 | 111,29 | -1,56 | (-1,38%) | 112,85 | 113,24 | 110,59 | 113,33 | 95 980 |
  |
| 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 | 20 mar 21:00 | 79,47 | -3,31 | (-4,00%) | 82,78 | 82,65 | 79,13 | 83,00 | 168 550 |
  |
| PEP.US | 20 mar 21:00 | 150,06 | -2,68 | (-1,75%) | 152,74 | 152,63 | 149,52 | 153,37 | 294 614 |
  |
| PFE.US | 20 mar 21:00 | 26,99 | -0,42 | (-1,53%) | 27,41 | 27,43 | 26,80 | 27,54 | 2 352 965 |
  |
| PFG.US | 20 mar 21:00 | 85,08 | -0,82 | (-0,95%) | 85,90 | 85,88 | 85,01 | 86,01 | 103 844 |
  |
| PG.US | 20 mar 21:00 | 144,37 | -0,47 | (-0,32%) | 144,84 | 145,21 | 144,30 | 145,81 | 500 252 |
  |
| PGR.US | 20 mar 21:00 | 206,11 | +3,43 | (+1,69%) | 202,68 | 202,45 | 202,44 | 206,98 | 135 032 |
  |
| PH.US | 20 mar 21:00 | 894,22 | -5,79 | (-0,64%) | 900,01 | 901,10 | 882,68 | 906,17 | 40 140 |
  |
| PHM.US | 20 mar 21:00 | 114,52 | -3,33 | (-2,83%) | 117,85 | 117,61 | 113,59 | 117,62 | 88 607 |
  |
| PI.XNGS | 20 mar 21:00 | 98,02 | -2,08 | (-2,08%) | 100,10 | 98,94 | 97,54 | 100,43 | 18 398 |
  |
| PKG.US | 20 mar 21:00 | 202,70 | -1,69 | (-0,83%) | 204,39 | 205,46 | 201,25 | 205,46 | 69 828 |
  |
| 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 | 20 mar 21:00 | 128,00 | -3,09 | (-2,36%) | 131,09 | 130,49 | 127,29 | 131,05 | 134 991 |
  |
| PLTR.US | 26 lis 21:59 | 65,76 | +1,11 | (+1,72%) | 64,65 | 64,54 | 63,90 | 65,85 | 848 626 | |
| PM.US | 20 mar 21:00 | 163,09 | -0,28 | (-0,17%) | 163,37 | 163,47 | 161,82 | 164,52 | 182 231 |
  |
| PMT.US | 20 mar 21:00 | 11,24 | -0,39 | (-3,35%) | 11,63 | 11,62 | 11,18 | 11,63 | 124 483 |
  |
| PNC.US | 20 mar 21:00 | 201,69 | -0,36 | (-0,18%) | 202,05 | 203,00 | 199,64 | 203,35 | 158 875 |
  |
| PNR.US | 20 mar 21:00 | 86,48 | -2,01 | (-2,27%) | 88,49 | 87,89 | 85,91 | 88,34 | 42 578 |
  |
| PNW.US | 20 mar 21:00 | 97,30 | -2,77 | (-2,77%) | 100,07 | 100,00 | 97,18 | 100,11 | 45 436 |
  |
| POOL.US | 20 mar 21:00 | 200,32 | -4,04 | (-1,98%) | 204,36 | 203,73 | 197,71 | 204,14 | 85 330 |
  |
| PPG.US | 20 mar 21:00 | 97,23 | -1,15 | (-1,17%) | 98,38 | 98,82 | 96,10 | 99,27 | 104 082 |
  |
| PPL.US | 20 mar 21:00 | 36,56 | -1,09 | (-2,90%) | 37,65 | 37,67 | 36,53 | 37,79 | 409 594 |
  |
| PRGO.US | 20 mar 21:00 | 9,24 | -0,41 | (-4,25%) | 9,65 | 9,60 | 9,23 | 9,66 | 147 935 |
  |
| PRU-LN.GB | 20 mar 17:30 | 10,62 | -0,06 | (-0,56%) | 10,68 | 10,76 | 10,53 | 10,95 | 14 610 341 |
  |
| PRU.US | 20 mar 21:00 | 93,00 | +0,48 | (+0,52%) | 92,51 | 92,76 | 92,33 | 93,43 | 71 902 |
  |
| PRX-NA.NL | 20 mar 17:36 | 40,02 | -0,52 | (-1,28%) | 40,54 | 41,13 | 40,02 | 41,34 | 3 693 925 |
  |
| PSA.US | 20 mar 21:00 | 265,76 | -11,57 | (-4,17%) | 277,33 | 276,20 | 264,58 | 278,08 | 86 305 |
  |
| PSX.US | 20 mar 21:00 | 175,48 | -2,86 | (-1,60%) | 178,34 | 178,25 | 175,00 | 178,87 | 192 057 |
  |
| PVH.US | 20 mar 21:00 | 63,25 | -0,76 | (-1,18%) | 64,00 | 63,70 | 62,76 | 64,69 | 46 807 |
  |
| PWR.US | 20 mar 21:00 | 555,56 | -22,39 | (-3,87%) | 577,95 | 576,84 | 551,23 | 581,52 | 64 565 |
  |
| 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 | 20 mar 21:00 | 44,00 | -0,19 | (-0,43%) | 44,19 | 44,28 | 43,33 | 44,54 | 959 377 |
  |
| QCOM.US | 20 mar 21:00 | 129,99 | -1,29 | (-0,98%) | 131,28 | 131,44 | 129,77 | 132,76 | 403 077 |
  |
| QRVO.US | 20 mar 21:00 | 78,14 | +0,40 | (+0,51%) | 77,74 | 78,58 | 77,37 | 79,38 | 92 913 |
  |
| RACE.US | 20 mar 21:00 | 314,69 | -6,32 | (-1,97%) | 321,01 | 316,88 | 312,64 | 318,45 | 34 385 |
  |
| RBLX.US | 20 mar 21:00 | 56,97 | -0,56 | (-0,96%) | 57,52 | 57,09 | 55,17 | 57,21 | 327 434 |
  |
| RCL.US | 20 mar 21:00 | 263,28 | -8,72 | (-3,21%) | 272,00 | 270,92 | 260,92 | 271,35 | 135 899 |
  |
| RE.US | 7 lip 22:00 | 351,28 | +10,00 | (+2,93%) | 341,28 | 346,83 | 344,18 | 355,26 | 406 916 | |
| REG.US | 20 mar 21:00 | 74,90 | -1,80 | (-2,34%) | 76,69 | 76,67 | 74,61 | 76,76 | 60 758 |
  |
| REGN.US | 20 mar 21:00 | 732,69 | -4,76 | (-0,65%) | 737,45 | 743,79 | 728,64 | 744,40 | 31 380 |
  |
| RF.US | 20 mar 21:00 | 25,33 | +0,11 | (+0,46%) | 25,21 | 25,36 | 24,96 | 25,36 | 565 037 |
  |
| RHI.US | 20 mar 21:00 | 23,33 | +0,38 | (+1,66%) | 22,95 | 23,05 | 22,78 | 23,71 | 164 946 |
  |
| RIO.US | 20 mar 21:00 | 83,15 | -2,50 | (-2,92%) | 85,65 | 85,10 | 82,36 | 85,61 | 178 370 |
  |
| RIVN.US | 20 mar 21:00 | 14,91 | -1,21 | (-7,51%) | 16,12 | 15,96 | 14,81 | 16,05 | 50 733 000 |
  |
| RJF.US | 20 mar 21:00 | 143,75 | +0,88 | (+0,62%) | 142,87 | 142,64 | 142,27 | 144,61 | 34 187 |
  |
| RL.US | 20 mar 21:00 | 330,05 | -10,16 | (-2,99%) | 340,21 | 337,66 | 327,12 | 341,27 | 50 073 |
  |
| RMD.US | 20 mar 21:00 | 226,05 | -1,36 | (-0,60%) | 227,41 | 227,30 | 224,82 | 227,30 | 25 742 |
  |
| RNO.XPAR | 20 mar 17:31 | 27,64 | +0,32 | (+1,17%) | 27,32 | 27,58 | 27,32 | 28,10 | 624 946 |
  |
| ROK.US | 20 mar 21:00 | 355,08 | -0,65 | (-0,18%) | 355,73 | 355,45 | 349,86 | 357,24 | 33 838 |
  |
| ROKU.US | 20 mar 21:00 | 93,23 | -2,63 | (-2,74%) | 95,86 | 95,28 | 91,68 | 96,02 | 134 609 |
  |
| ROL.US | 20 mar 21:00 | 53,25 | -0,84 | (-1,55%) | 54,09 | 54,21 | 52,85 | 54,29 | 109 821 |
  |
| ROP.US | 30 sie 22:00 | 554,41 | +0,59 | (+0,11%) | 553,82 | 557,38 | 548,98 | 557,38 | 407 562 | |
| ROST.US | 20 mar 21:00 | 211,14 | +0,48 | (+0,23%) | 210,66 | 209,39 | 208,15 | 211,35 | 71 371 |
  |
| RSG.US | 20 mar 21:00 | 219,30 | -3,72 | (-1,67%) | 223,02 | 223,22 | 218,85 | 224,09 | 45 971 |
  |
| RSI.XNYS | 20 mar 21:00 | 20,70 | -0,54 | (-2,54%) | 21,24 | 21,19 | 20,47 | 21,20 | 1 635 100 |
  |
| RTX.US | 20 mar 21:00 | 198,14 | -2,59 | (-1,29%) | 200,73 | 200,16 | 196,50 | 202,00 | 133 231 |
  |
| RVPH.XNCM | 20 mar 21:00 | 0,80 | -0,03 | (-3,61%) | 0,83 | 0,84 | 0,79 | 0,93 | 1 957 200 |
  |
| SAP.XETR | 20 mar 17:31 | 153,82 | -6,18 | (-3,86%) | 160,00 | 161,00 | 151,22 | 161,22 | 5 923 942 |
  |
| SBAC.US | 20 mar 21:00 | 174,24 | -8,04 | (-4,41%) | 182,28 | 183,15 | 173,93 | 183,27 | 56 111 |
  |
| SBSW.US | 20 mar 21:00 | 11,25 | -0,38 | (-3,27%) | 11,63 | 11,44 | 11,04 | 11,47 | 699 848 |
  |
| SBUX.US | 20 mar 21:00 | 92,57 | -3,26 | (-3,40%) | 95,83 | 94,94 | 92,25 | 96,34 | 374 653 |
  |
| SCHW.US | 20 mar 21:00 | 94,67 | +0,68 | (+0,72%) | 93,99 | 94,00 | 93,48 | 94,87 | 449 789 |
  |
| SE.US | 20 mar 21:00 | 78,81 | -2,17 | (-2,68%) | 80,98 | 80,50 | 78,34 | 81,48 | 372 357 |
  |
| SEE.US | 20 mar 21:00 | 41,88 | +0,08 | (+0,19%) | 41,80 | 41,85 | 41,84 | 41,92 | 146 399 |
  |
| SHC-LN.GB | 20 mar 17:30 | 1,31 | -0,01 | (-0,91%) | 1,32 | 1,34 | 1,30 | 1,36 | 9 253 130 |
  |
| SHEL-LN.GB | 20 mar 17:30 | 34,34 | -0,27 | (-0,78%) | 34,61 | 34,13 | 34,02 | 34,83 | 41 833 876 |
  |
| SHELL-NA.NL | 20 mar 17:31 | 39,57 | -0,52 | (-1,31%) | 40,10 | 39,67 | 39,40 | 40,32 | 9 346 221 |
  |
| 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 | 20 mar 21:00 | 303,38 | -7,00 | (-2,26%) | 310,38 | 308,80 | 301,62 | 311,66 | 97 231 |
  |
| 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 | 20 mar 21:00 | 99,39 | -1,02 | (-1,02%) | 100,41 | 100,50 | 98,79 | 100,83 | 105 545 |
  |
| SLB.US | 20 mar 21:00 | 46,63 | -1,19 | (-2,49%) | 47,82 | 48,03 | 46,38 | 48,47 | 1 189 556 |
  |
| SLG.US | 20 mar 21:00 | 37,48 | -2,17 | (-5,47%) | 39,65 | 39,22 | 37,24 | 39,73 | 48 014 |
  |
| SMCI.US | 20 mar 21:00 | 20,53 | -10,26 | (-33,32%) | 30,79 | 22,52 | 20,35 | 23,10 | 241 949 296 |
  |
| SNA.US | 20 mar 21:00 | 357,16 | -3,61 | (-1,00%) | 360,77 | 361,82 | 355,14 | 361,96 | 21 008 |
  |
| SNPS.US | 20 mar 21:00 | 420,51 | -7,74 | (-1,81%) | 428,25 | 425,24 | 419,14 | 429,55 | 83 242 |
  |
| SO.US | 20 mar 21:00 | 93,44 | -2,79 | (-2,90%) | 96,23 | 96,22 | 93,16 | 96,43 | 295 514 |
  |
| SOLB.XBRU | 20 mar 17:40 | 24,50 | -0,14 | (-0,57%) | 24,64 | 24,70 | 24,50 | 25,10 | 461 882 |
  |
| SPCE.US | 20 mar 21:00 | 2,44 | -0,06 | (-2,40%) | 2,50 | 2,51 | 2,40 | 2,54 | 63 542 |
  |
| SPG.US | 20 mar 21:00 | 184,37 | -6,94 | (-3,63%) | 191,31 | 191,58 | 183,21 | 191,71 | 110 004 |
  |
| SPGI.US | 20 mar 21:00 | 424,47 | -1,67 | (-0,39%) | 426,14 | 424,94 | 421,34 | 428,03 | 90 716 |
  |
| SPOT.US | 20 mar 21:00 | 476,01 | -6,51 | (-1,35%) | 482,52 | 478,17 | 469,00 | 485,81 | 146 731 |
  |
| SRE.US | 20 mar 21:00 | 91,73 | -3,52 | (-3,70%) | 95,25 | 95,35 | 91,23 | 95,73 | 129 304 |
  |
| SRP-LN.GB | 20 mar 17:30 | 3,03 | -0,07 | (-2,32%) | 3,11 | 3,14 | 3,03 | 3,14 | 4 864 848 |
  |
| SSAC.XLON | 20 mar 17:30 | 79,23 | -0,42 | (-0,53%) | 79,65 | 79,84 | 79,23 | 79,86 | 24 787 |
  |
| SSLV.XLON | 20 mar 17:28 | 66,64 | -0,48 | (-0,72%) | 67,13 | 69,44 | 65,32 | 69,95 | 104 072 |
  |
| STE.US | 20 mar 21:00 | 220,05 | +2,13 | (+0,98%) | 217,92 | 216,62 | 216,23 | 220,64 | 66 172 |
  |
| STT.US | 20 mar 21:00 | 121,77 | +0,82 | (+0,68%) | 120,95 | 121,74 | 120,22 | 122,00 | 83 620 |
  |
| STVN.XNYS | 20 mar 21:00 | 14,60 | -0,57 | (-3,76%) | 15,17 | 15,10 | 14,59 | 15,55 | 709 300 |
  |
| STX.US | 20 mar 21:00 | 410,93 | -23,67 | (-5,45%) | 434,60 | 432,08 | 409,61 | 439,48 | 183 007 |
  |
| STZ.US | 20 mar 21:00 | 149,62 | -2,29 | (-1,51%) | 151,91 | 151,82 | 149,18 | 152,49 | 2 912 500 |
  |
| SUNB.XLON | 20 mar 17:30 | 47,90 | -1,90 | (-3,82%) | 49,80 | 49,80 | 47,90 | 49,80 | 2 755 527 | |
| SWK.US | 20 mar 21:00 | 67,28 | -1,77 | (-2,56%) | 69,05 | 68,95 | 66,54 | 69,14 | 69 737 |
  |
| SWKS.US | 20 mar 21:00 | 54,45 | +0,33 | (+0,60%) | 54,12 | 54,39 | 53,61 | 55,07 | 113 865 |
  |
| SYF.US | 20 mar 21:00 | 66,20 | +0,69 | (+1,05%) | 65,51 | 65,48 | 65,01 | 66,29 | 148 235 |
  |
| SYK.US | 20 mar 21:00 | 335,73 | -4,03 | (-1,19%) | 339,76 | 340,28 | 334,34 | 342,00 | 95 111 |
  |
| SYY.US | 20 mar 21:00 | 81,34 | -0,33 | (-0,40%) | 81,67 | 82,29 | 81,03 | 82,62 | 107 053 |
  |
| T.US | 20 mar 21:00 | 28,31 | +0,57 | (+2,05%) | 27,74 | 27,84 | 27,84 | 28,63 | 128 724 200 |
  |
| TAP.US | 20 mar 21:00 | 41,40 | -0,88 | (-2,08%) | 42,28 | 42,16 | 41,39 | 42,46 | 5 375 900 |
  |
| TDG.US | 20 mar 21:00 | 1 177,29 | -14,65 | (-1,23%) | 1 191,94 | 1 188,97 | 1 169,54 | 1 201,69 | 26 675 |
  |
| TDY.US | 20 mar 21:00 | 616,19 | -18,92 | (-2,98%) | 635,11 | 636,74 | 612,44 | 636,74 | 19 803 |
  |
| TEL.US | 20 mar 21:00 | 195,66 | -2,73 | (-1,38%) | 198,39 | 197,68 | 193,58 | 199,18 | 68 277 |
  |
| TER.US | 20 mar 21:00 | 290,85 | -11,55 | (-3,82%) | 302,40 | 300,93 | 284,78 | 301,65 | 116 218 |
  |
| TFC.US | 20 mar 21:00 | 44,17 | +0,29 | (+0,66%) | 43,88 | 43,94 | 43,61 | 44,17 | 587 358 |
  |
| TFX.US | 20 mar 21:00 | 105,31 | -1,74 | (-1,63%) | 107,05 | 107,19 | 105,18 | 107,34 | 57 320 |
  |
| TGT.US | 20 mar 21:00 | 113,21 | -1,26 | (-1,10%) | 114,47 | 114,06 | 112,77 | 115,26 | 273 412 |
  |
| TJX.US | 20 mar 21:00 | 154,95 | +0,27 | (+0,17%) | 154,68 | 154,54 | 154,37 | 156,66 | 160 940 |
  |
| TMO.US | 20 mar 21:00 | 474,51 | +4,30 | (+0,91%) | 470,21 | 470,00 | 469,89 | 476,82 | 72 890 |
  |
| TMUS.US | 20 mar 21:00 | 208,50 | +1,91 | (+0,92%) | 206,59 | 206,37 | 206,26 | 209,75 | 440 563 |
  |
| TNC.XNYS | 20 mar 21:00 | 65,16 | +0,33 | (+0,51%) | 64,83 | 65,26 | 64,27 | 65,50 | 903 800 |
  |
| TPR.US | 20 mar 21:00 | 140,83 | -1,97 | (-1,38%) | 142,80 | 141,90 | 138,38 | 143,12 | 82 075 |
  |
| TRMB.US | 20 mar 21:00 | 65,73 | -0,95 | (-1,42%) | 66,68 | 66,15 | 65,10 | 66,47 | 52 627 |
  |
| TROW.US | 20 mar 21:00 | 86,22 | -0,87 | (-1,00%) | 87,09 | 87,04 | 85,22 | 87,47 | 99 934 |
  |
| TRV.US | 20 mar 21:00 | 296,67 | -0,17 | (-0,06%) | 296,84 | 297,39 | 295,30 | 299,07 | 44 636 |
  |
| TSCO.US | 20 mar 21:00 | 45,75 | -0,43 | (-0,93%) | 46,18 | 46,09 | 45,46 | 46,43 | 192 105 |
  |
| TSLA.US | 20 mar 21:00 | 368,01 | -12,29 | (-3,23%) | 380,30 | 379,60 | 364,48 | 379,73 | 1 437 732 |
  |
| TSM.US | 20 mar 21:00 | 329,14 | -9,65 | (-2,85%) | 338,79 | 336,34 | 325,90 | 337,52 | 699 564 |
  |
| TSN.US | 20 mar 21:00 | 58,16 | -0,96 | (-1,62%) | 59,12 | 59,25 | 57,96 | 59,44 | 143 987 |
  |
| TT.US | 20 mar 21:00 | 410,40 | -12,63 | (-2,99%) | 423,03 | 419,98 | 406,79 | 423,17 | 70 081 |
  |
| TTWO.US | 20 mar 21:00 | 200,61 | -1,14 | (-0,57%) | 201,75 | 200,81 | 198,05 | 202,34 | 57 679 |
  |
| 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 | 20 mar 21:00 | 187,13 | -1,16 | (-0,62%) | 188,29 | 188,51 | 185,88 | 190,29 | 170 764 |
  |
| TXT.US | 20 mar 21:00 | 88,80 | +0,11 | (+0,12%) | 88,69 | 88,52 | 87,91 | 89,68 | 73 927 |
  |
| TYL.US | 20 mar 21:00 | 350,53 | +0,46 | (+0,13%) | 350,07 | 346,50 | 343,39 | 355,04 | 22 845 |
  |
| UA.US | 20 mar 21:00 | 5,71 | -0,23 | (-3,87%) | 5,94 | 5,89 | 5,67 | 5,94 | 143 679 |
  |
| UAA.US | 20 mar 21:00 | 5,84 | -0,27 | (-4,42%) | 6,11 | 6,10 | 5,83 | 6,13 | 474 699 |
  |
| UAL.US | 20 mar 21:00 | 89,95 | -4,20 | (-4,46%) | 94,15 | 93,60 | 88,47 | 94,03 | 252 941 |
  |
| UDR.US | 20 mar 21:00 | 34,13 | -1,11 | (-3,15%) | 35,24 | 35,11 | 33,94 | 35,22 | 254 457 |
  |
| UHS.US | 20 mar 21:00 | 185,82 | -1,40 | (-0,75%) | 187,22 | 185,11 | 184,16 | 187,39 | 1 124 600 |
  |
| ULTA.US | 20 mar 21:00 | 529,97 | -4,13 | (-0,77%) | 534,10 | 533,57 | 524,85 | 540,00 | 948 600 |
  |
| UNH.US | 20 mar 21:00 | 276,14 | -4,30 | (-1,53%) | 280,44 | 279,24 | 275,06 | 283,03 | 354 064 |
  |
| UNM.US | 20 mar 21:00 | 72,52 | -0,44 | (-0,60%) | 72,95 | 73,42 | 72,08 | 73,55 | 100 062 |
  |
| UNP.US | 20 mar 21:00 | 234,76 | +0,58 | (+0,25%) | 234,18 | 234,66 | 233,11 | 236,10 | 121 456 |
  |
| UPS.US | 20 mar 21:00 | 95,90 | -0,66 | (-0,68%) | 96,56 | 97,25 | 95,20 | 97,54 | 281 049 |
  |
| URI.US | 20 mar 21:00 | 710,59 | -9,36 | (-1,30%) | 719,95 | 714,02 | 702,17 | 718,79 | 26 324 |
  |
| USB.US | 20 mar 21:00 | 51,25 | -0,05 | (-0,11%) | 51,30 | 51,36 | 50,68 | 51,66 | 661 469 |
  |
| UUUU.US | 20 mar 21:00 | 16,80 | -1,13 | (-6,28%) | 17,92 | 17,83 | 16,44 | 17,95 | 346 192 |
  |
| V.US | 20 mar 21:00 | 301,78 | +2,07 | (+0,69%) | 299,71 | 299,87 | 299,09 | 302,89 | 318 581 |
  |
| V80A-GY.DE (Vanguard LS80%Equity) | 20 mar 17:31 | 38,82 | -0,41 | (-1,03%) | 39,22 | 39,26 | 38,74 | 39,26 | 9 906 |
  |
| VAGU-LN.GB | 20 mar 17:22 | 26,73 | -0,15 | (-0,56%) | 26,88 | 26,90 | 26,70 | 27,04 | 70 185 |
  |
| VAR.US | 14 kwi 23:15 | 177,07 | 0,00 | (0,00%) | 177,07 | 177,06 | 177,03 | 177,20 | 536 276 | |
| VDTY.XLON | 20 mar 16:28 | 21,38 | -0,15 | (-0,72%) | 21,53 | 21,51 | 21,38 | 21,53 | 144 |
  |
| VFC.US | 20 mar 21:00 | 16,29 | -0,20 | (-1,21%) | 16,49 | 16,50 | 16,07 | 16,51 | 266 963 |
  |
| 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 | 20 mar 21:00 | 26,83 | -1,15 | (-4,11%) | 27,98 | 27,93 | 26,76 | 27,96 | 595 538 |
  |
| VLO.US | 20 mar 21:00 | 239,78 | -2,29 | (-0,95%) | 242,07 | 242,96 | 237,98 | 244,58 | 214 658 |
  |
| VMC.US | 20 mar 21:00 | 258,40 | +1,38 | (+0,54%) | 257,02 | 257,85 | 254,85 | 259,49 | 2 709 000 |
  |
| VNO.US | 20 mar 21:00 | 25,42 | -1,06 | (-4,00%) | 26,48 | 26,58 | 25,33 | 26,58 | 140 759 |
  |
| VNT.US | 20 mar 21:00 | 35,15 | -0,18 | (-0,52%) | 35,33 | 35,20 | 34,83 | 35,28 | 38 990 |
  |
| VOW-GF.DE (Volkswagen AG) | 20 mar 17:31 | 87,00 | -0,50 | (-0,57%) | 87,50 | 88,60 | 86,80 | 89,05 | 82 667 |
  |
| VRSK.US | 20 mar 21:00 | 201,86 | +0,17 | (+0,08%) | 201,69 | 201,68 | 200,54 | 204,26 | 61 179 |
  |
| VRSN.US | 20 mar 21:00 | 240,82 | +1,17 | (+0,49%) | 239,65 | 239,39 | 237,46 | 241,51 | 46 684 |
  |
| VRTX.US | 20 mar 21:00 | 454,05 | -4,00 | (-0,87%) | 458,05 | 454,06 | 453,24 | 460,82 | 41 299 |
  |
| VTR.US | 20 mar 21:00 | 82,52 | -3,03 | (-3,54%) | 85,55 | 85,34 | 81,99 | 85,65 | 153 151 |
  |
| VTRS.US | 20 mar 21:00 | 13,20 | -0,30 | (-2,22%) | 13,50 | 13,55 | 13,05 | 13,59 | 572 247 |
  |
| 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 | 20 mar 17:30 | 126,16 | -0,64 | (-0,50%) | 126,80 | 127,44 | 125,16 | 127,56 | 128 878 |
  |
| VWCE.XETR | 20 mar 17:31 | 142,64 | -1,64 | (-1,14%) | 144,28 | 144,76 | 142,64 | 144,96 | 374 622 |
  |
| VWRL-NA.NL | 20 mar 17:31 | 138,94 | -1,58 | (-1,12%) | 140,52 | 140,94 | 138,92 | 141,12 | 49 646 |
  |
| VZ.US | 20 mar 21:00 | 50,02 | +0,54 | (+1,09%) | 49,48 | 49,65 | 49,51 | 50,45 | 1 726 812 |
  |
| WAB.US | 20 mar 21:00 | 235,97 | -1,17 | (-0,49%) | 237,14 | 237,48 | 232,87 | 238,05 | 50 712 |
  |
| WAT.US | 20 mar 21:00 | 298,99 | -0,58 | (-0,19%) | 299,57 | 300,00 | 298,22 | 303,44 | 1 980 600 |
  |
| 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 | 20 mar 21:00 | 293,07 | -23,86 | (-7,53%) | 316,93 | 310,10 | 291,31 | 312,95 | 241 795 |
  |
| WEC.US | 20 mar 21:00 | 112,18 | -3,46 | (-2,99%) | 115,64 | 115,56 | 112,08 | 115,97 | 93 104 |
  |
| WELL.US | 20 mar 21:00 | 195,80 | -10,29 | (-4,99%) | 206,09 | 205,05 | 194,26 | 205,05 | 265 420 |
  |
| WFC.US | 20 mar 21:00 | 77,70 | +1,30 | (+1,71%) | 76,39 | 76,85 | 76,25 | 77,92 | 1 202 930 |
  |
| WHR.US | 20 mar 21:00 | 52,30 | -1,95 | (-3,59%) | 54,24 | 53,85 | 52,01 | 54,17 | 115 650 |
  |
| WIX.US | 20 mar 21:00 | 88,47 | -1,23 | (-1,37%) | 89,70 | 88,91 | 87,81 | 89,95 | 163 509 |
  |
| WLTW.US | 20 mar 21:00 | 291,25 | +4,03 | (+1,40%) | 287,22 | 286,90 | 286,86 | 293,91 | 943 249 |
  |
| WM.US | 20 mar 21:00 | 231,20 | -2,63 | (-1,12%) | 233,83 | 234,47 | 230,14 | 235,00 | 68 643 |
  |
| WMB.US | 20 mar 21:00 | 72,44 | -1,63 | (-2,19%) | 74,06 | 74,07 | 72,21 | 74,62 | 509 379 |
  |
| WMT.US | 10 mar 21:00 | 125,11 | +0,77 | (+0,62%) | 124,34 | 124,23 | 123,40 | 126,09 | 731 988 |
  |
| WOLF.XNYS | 20 mar 21:00 | 16,32 | -0,74 | (-4,34%) | 17,06 | 16,96 | 16,04 | 17,06 | 3 273 300 |
  |
| WRB.US | 20 mar 21:00 | 65,74 | -0,48 | (-0,73%) | 66,22 | 66,28 | 65,69 | 66,47 | 154 194 |
  |
| WRK.US | 5 lip 22:00 | 51,51 | +1,76 | (+3,54%) | 49,75 | 50,52 | 50,49 | 52,16 | 11 861 675 | |
| WST.US | 20 mar 21:00 | 237,03 | -3,30 | (-1,37%) | 240,33 | 239,63 | 236,15 | 241,29 | 65 823 |
  |
| WU.US | 20 mar 21:00 | 9,03 | -0,15 | (-1,63%) | 9,18 | 9,20 | 8,98 | 9,20 | 457 048 |
  |
| WY.US | 20 mar 21:00 | 22,50 | -0,46 | (-2,00%) | 22,96 | 22,95 | 22,41 | 23,04 | 370 701 |
  |
| WYNN.US | 20 mar 21:00 | 100,02 | -3,15 | (-3,05%) | 103,16 | 102,99 | 99,22 | 103,05 | 58 609 |
  |
| XEL.US | 20 mar 21:00 | 76,75 | -2,78 | (-3,50%) | 79,53 | 79,12 | 76,20 | 79,66 | 191 567 |
  |
| 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 | 20 mar 21:00 | 159,73 | +1,57 | (+0,99%) | 158,16 | 159,40 | 159,12 | 162,44 | 1 292 362 |
  |
| XRAY.US | 20 mar 21:00 | 10,95 | -0,31 | (-2,75%) | 11,26 | 11,22 | 10,86 | 11,33 | 6 346 700 |
  |
| XRX.US | 20 mar 21:00 | 1,35 | -0,12 | (-8,16%) | 1,47 | 1,46 | 1,35 | 1,47 | 189 843 |
  |
| XYL.US | 20 mar 21:00 | 120,30 | -0,20 | (-0,17%) | 120,50 | 119,85 | 119,09 | 121,13 | 83 644 |
  |
| YUM.US | 20 mar 21:00 | 156,48 | +0,23 | (+0,15%) | 156,25 | 156,44 | 155,44 | 157,90 | 58 475 |
  |
| ZBH.US | 20 mar 21:00 | 88,08 | -1,76 | (-1,96%) | 89,84 | 89,61 | 87,36 | 90,22 | 103 188 |
  |
| ZBRA.US | 20 mar 21:00 | 203,49 | -2,70 | (-1,31%) | 206,19 | 204,60 | 200,44 | 205,69 | 31 227 |
  |
| ZION.US | 20 mar 21:00 | 54,07 | -0,22 | (-0,40%) | 54,28 | 54,32 | 53,47 | 54,50 | 60 201 |
  |
| ZM.US | 20 mar 21:00 | 76,64 | -0,10 | (-0,13%) | 76,74 | 76,35 | 74,90 | 77,51 | 161 303 |
  |
| ZTS.US | 20 mar 21:00 | 115,65 | -0,34 | (-0,29%) | 115,99 | 116,35 | 114,37 | 117,19 | 164 714 |
  |
Biznesradar bez reklam? Sprawdź BR Plus