Biznesradar bez reklam? Sprawdź BR Plus
Akcje zagraniczne
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|
| 2B76-GY.DE | 21 lip 17:31 | 17,62 | +0,32 | (+1,83%) | 17,30 | 17,47 | 17,42 | 17,64 | 84 171 |
  |
| A.US | 21 lip 22:00 | 132,86 | +2,60 | (+1,99%) | 130,26 | 126,39 | 125,00 | 134,74 | 581 668 |
  |
| AA.US | 21 lip 22:00 | 44,34 | +0,86 | (+1,98%) | 43,48 | 44,44 | 43,42 | 44,61 | 1 250 496 |
  |
| AAL.US | 21 lip 22:00 | 15,27 | +0,13 | (+0,86%) | 15,14 | 15,32 | 15,04 | 15,40 | 8 992 852 |
  |
| AAP.US | 21 lip 22:00 | 55,62 | +3,58 | (+6,87%) | 52,04 | 54,66 | 53,68 | 55,80 | 492 952 |
  |
| AAPL.US | 21 lip 22:00 | 327,56 | +0,97 | (+0,30%) | 326,59 | 323,56 | 322,24 | 329,59 | 6 051 732 |
  |
| ABBV.US | 21 lip 22:00 | 256,15 | +2,77 | (+1,09%) | 253,38 | 253,99 | 252,88 | 257,06 | 750 373 |
  |
| 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 | 21 lip 22:00 | 99,68 | -1,99 | (-1,95%) | 101,66 | 100,52 | 99,35 | 101,82 | 2 584 628 |
  |
| ACHC.XNGS | 21 lip 21:59 | 35,62 | +1,19 | (+3,44%) | 34,43 | 34,44 | 34,24 | 35,64 | 367 120 |
  |
| ACN.US | 21 lip 22:00 | 140,85 | -3,88 | (-2,68%) | 144,73 | 141,27 | 140,32 | 144,42 | 1 308 904 |
  |
| ACWD.XDUB | 21 lip 17:02 | 320,27 | +1,47 | (+0,46%) | 318,80 | 319,98 | 319,08 | 320,56 | 146 545 |
  |
| ADBE.US | 21 lip 22:00 | 227,12 | -7,62 | (-3,25%) | 234,74 | 223,13 | 222,35 | 231,49 | 978 322 |
  |
| ADC.US | 21 lip 21:59 | 80,23 | -0,34 | (-0,42%) | 80,57 | 80,26 | 79,69 | 80,38 | 183 640 |
  |
| ADI.US | 21 lip 22:00 | 382,71 | +10,25 | (+2,75%) | 372,46 | 387,30 | 377,85 | 387,30 | 604 543 |
  |
| ADM.US | 21 lip 22:00 | 86,20 | +0,52 | (+0,61%) | 85,67 | 86,61 | 85,49 | 87,33 | 1 113 820 |
  |
| ADP.US | 21 lip 22:00 | 246,14 | -9,10 | (-3,57%) | 255,24 | 250,73 | 246,04 | 253,35 | 431 784 |
  |
| ADSK.US | 21 lip 22:00 | 211,13 | -6,67 | (-3,06%) | 217,80 | 213,47 | 210,88 | 217,62 | 440 956 |
  |
| AEE.US | 21 lip 22:00 | 109,95 | -0,48 | (-0,43%) | 110,42 | 110,23 | 109,03 | 110,51 | 349 420 |
  |
| AEP.US | 21 lip 22:00 | 130,50 | -0,55 | (-0,42%) | 131,05 | 130,97 | 129,51 | 130,97 | 619 128 |
  |
| AES.US | 21 lip 22:00 | 14,81 | +0,01 | (+0,07%) | 14,80 | 14,80 | 14,80 | 14,84 | 1 545 444 |
  |
| AFL.US | 21 lip 22:00 | 123,59 | -0,49 | (-0,39%) | 124,08 | 123,75 | 122,45 | 123,81 | 372 280 |
  |
| 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 | 21 lip 22:00 | 8,59 | -0,02 | (-0,23%) | 8,61 | 8,48 | 8,48 | 8,88 | 1 472 349 |
  |
| AIG.US | 21 lip 22:00 | 80,24 | +0,44 | (+0,55%) | 79,80 | 79,39 | 79,12 | 80,26 | 916 040 |
  |
| AIXA-GF.DE | 21 lip 21:42 | 42,22 | +3,08 | (+7,87%) | 39,14 | 39,48 | 39,48 | 42,72 | 23 450 |
  |
| AIZ.US | 21 lip 22:00 | 275,87 | +0,40 | (+0,15%) | 275,47 | 274,47 | 272,54 | 276,70 | 54 660 |
  |
| AJG.US | 21 lip 22:00 | 248,25 | -5,41 | (-2,13%) | 253,66 | 251,09 | 247,20 | 255,37 | 232 096 |
  |
| AKAM.US | 21 lip 22:00 | 124,95 | +1,82 | (+1,48%) | 123,13 | 124,53 | 123,19 | 127,37 | 1 263 988 |
  |
| ALB.US | 21 lip 22:00 | 118,64 | +0,44 | (+0,37%) | 118,20 | 119,45 | 115,66 | 119,45 | 453 392 |
  |
| ALGN.US | 21 lip 22:00 | 177,52 | +2,46 | (+1,41%) | 175,05 | 175,32 | 174,32 | 179,24 | 125 308 |
  |
| ALK.US | 21 lip 22:00 | 45,45 | -0,59 | (-1,28%) | 46,04 | 46,11 | 45,32 | 46,74 | 814 776 |
  |
| ALKAL.XPAR | 21 lip 17:36 | 8,20 | +1,15 | (+16,31%) | 7,05 | 6,96 | 6,95 | 8,20 | 261 214 |
  |
| ALL.US | 21 lip 22:00 | 251,74 | -1,99 | (-0,79%) | 253,73 | 251,78 | 249,79 | 252,63 | 165 362 |
  |
| ALLE.US | 21 lip 22:00 | 137,38 | -0,75 | (-0,54%) | 138,13 | 137,99 | 136,80 | 138,80 | 297 370 |
  |
| 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 | 21 lip 22:00 | 564,42 | +38,72 | (+7,37%) | 525,70 | 564,48 | 552,19 | 572,40 | 1 639 792 |
  |
| AMCR.US | 21 lip 22:00 | 43,45 | +0,22 | (+0,51%) | 43,23 | 43,46 | 42,93 | 43,78 | 458 840 |
  |
| AMD.US | 21 lip 22:00 | 544,36 | +40,79 | (+8,10%) | 503,57 | 525,96 | 522,76 | 547,50 | 3 345 184 |
  |
| AME.US | 21 lip 22:00 | 237,77 | +2,56 | (+1,09%) | 235,21 | 237,85 | 234,02 | 239,35 | 236 428 |
  |
| AMGN.US | 21 lip 22:00 | 366,15 | +1,98 | (+0,54%) | 364,17 | 364,71 | 362,28 | 368,83 | 448 096 |
  |
| AML-LN.GB | 21 lip 17:15 | 0,36 | +0,00 | (+0,56%) | 0,36 | 0,37 | 0,36 | 0,37 | 2 249 888 |
  |
| AMP.US | 21 lip 22:00 | 528,09 | +1,87 | (+0,36%) | 526,22 | 524,56 | 523,68 | 529,48 | 131 876 |
  |
| AMT.US | 21 lip 22:00 | 163,38 | -3,69 | (-2,21%) | 167,06 | 165,60 | 163,08 | 166,68 | 762 920 |
  |
| AMZN.US | 21 lip 22:00 | 247,50 | -2,49 | (-1,00%) | 249,99 | 249,20 | 246,79 | 249,33 | 5 514 992 |
  |
| ANET.US | 21 lip 22:00 | 174,61 | +5,25 | (+3,10%) | 169,35 | 175,20 | 172,16 | 177,71 | 1 137 020 |
  |
| 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 | 21 lip 22:00 | 359,28 | -3,50 | (-0,96%) | 362,78 | 359,35 | 354,82 | 362,99 | 178 300 |
  |
| AOS.US | 21 lip 22:00 | 58,77 | -0,12 | (-0,20%) | 58,88 | 59,08 | 58,16 | 59,38 | 243 908 |
  |
| APA.US | 21 lip 22:00 | 35,78 | +0,94 | (+2,70%) | 34,84 | 35,09 | 34,91 | 35,78 | 1 024 074 |
  |
| APD.US | 21 lip 22:00 | 296,42 | -0,21 | (-0,07%) | 296,63 | 301,02 | 296,12 | 301,84 | 523 484 |
  |
| APF-LN.GB | 21 lip 17:21 | 1,32 | +0,06 | (+4,94%) | 1,25 | 1,27 | 1,27 | 1,32 | 297 269 |
  |
| APH.US | 21 lip 22:00 | 157,84 | +7,33 | (+4,87%) | 150,51 | 155,45 | 152,78 | 158,08 | 1 237 403 |
  |
| APLE.US | 21 lip 22:00 | 17,06 | +0,16 | (+0,95%) | 16,90 | 17,00 | 16,75 | 17,08 | 624 780 |
  |
| APTV.US | 21 lip 22:00 | 57,92 | +0,61 | (+1,06%) | 57,31 | 58,25 | 57,41 | 59,20 | 344 940 |
  |
| ARE.US | 21 lip 22:00 | 50,60 | +0,55 | (+1,09%) | 50,05 | 50,22 | 49,83 | 50,76 | 257 504 |
  |
| 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 | 21 lip 21:59 | 290,07 | +20,46 | (+7,59%) | 269,61 | 285,30 | 274,65 | 293,86 | 874 400 |
  |
| ASML.XAMS | 21 lip 17:31 | 1 593,40 | +72,60 | (+4,77%) | 1 520,80 | 1 553,40 | 1 553,40 | 1 596,40 | 500 583 |
  |
| ATAI.XNMS | 21 lip 21:59 | 7,14 | -0,05 | (-0,70%) | 7,19 | 7,17 | 7,14 | 7,21 | 3 407 560 |
  |
| 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 | 21 lip 22:00 | 174,99 | -2,34 | (-1,32%) | 177,33 | 176,79 | 174,68 | 176,79 | 126 372 |
  |
| 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 | 21 lip 22:00 | 190,55 | -1,29 | (-0,67%) | 191,84 | 191,78 | 190,30 | 192,07 | 138 804 |
  |
| AVGO.US | 21 lip 22:00 | 386,28 | +8,12 | (+2,15%) | 378,16 | 389,90 | 379,32 | 390,35 | 2 065 672 |
  |
| AVY.US | 21 lip 22:00 | 155,75 | -2,61 | (-1,65%) | 158,36 | 158,78 | 155,23 | 158,78 | 187 492 |
  |
| AWK.US | 21 lip 22:00 | 131,47 | -2,18 | (-1,63%) | 133,65 | 132,98 | 130,76 | 133,23 | 518 680 |
  |
| AXP.US | 21 lip 22:00 | 350,75 | -1,18 | (-0,34%) | 351,93 | 353,26 | 348,47 | 353,26 | 520 012 |
  |
| AZO.US | 21 lip 22:00 | 3 012,65 | +18,52 | (+0,62%) | 2 994,13 | 3 074,89 | 2 992,88 | 3 133,78 | 45 916 |
  |
| BA.US | 21 lip 22:00 | 204,80 | -4,69 | (-2,24%) | 209,48 | 209,88 | 203,95 | 211,55 | 2 510 812 |
  |
| BABA.US | 21 lip 22:00 | 117,94 | -2,40 | (-1,99%) | 120,34 | 118,70 | 117,67 | 119,38 | 1 203 088 |
  |
| BAC.US | 21 lip 22:00 | 61,22 | +0,80 | (+1,32%) | 60,42 | 60,86 | 60,07 | 61,53 | 9 711 888 |
  |
| BAX.US | 21 lip 22:00 | 22,21 | +0,14 | (+0,63%) | 22,07 | 21,95 | 21,93 | 22,24 | 1 379 961 |
  |
| BBVA-SN.ES | 21 lip 17:15 | 22,57 | +0,35 | (+1,58%) | 22,22 | 22,25 | 22,23 | 22,60 | 3 940 747 |
  |
| BBY.US | 21 lip 22:00 | 85,17 | +0,04 | (+0,05%) | 85,13 | 84,68 | 83,11 | 85,23 | 475 912 |
  |
| BC.XNYS (Brunswick Corp) | 21 lip 22:00 | 80,55 | +1,42 | (+1,79%) | 79,13 | 81,14 | 79,27 | 81,18 | 206 512 |
  |
| BDX.US | 21 lip 22:00 | 153,85 | -0,63 | (-0,41%) | 154,48 | 152,91 | 151,99 | 154,10 | 316 604 |
  |
| BEN.US | 21 lip 22:00 | 32,63 | +0,40 | (+1,24%) | 32,23 | 32,17 | 31,74 | 32,89 | 1 690 592 |
  |
| BF.B.US | 21 lip 22:00 | 26,29 | -0,13 | (-0,47%) | 26,41 | 26,41 | 25,95 | 26,41 | 420 824 |
  |
| BIIB.US | 21 lip 22:00 | 203,09 | +3,14 | (+1,57%) | 199,95 | 199,50 | 198,68 | 203,54 | 97 736 |
  |
| BIO.US | 21 lip 22:00 | 301,64 | -0,25 | (-0,08%) | 301,90 | 286,35 | 286,21 | 303,07 | 90 036 |
  |
| BK.US | 10 lip 22:00 | 151,92 | +5,30 | (+3,61%) | 146,62 | 153,08 | 151,00 | 153,08 | 2 163 606 |
  |
| BKNG.US | 21 lip 22:00 | 179,52 | +0,07 | (+0,04%) | 179,45 | 178,81 | 177,11 | 180,51 | 799 516 |
  |
| BKR.US | 21 lip 22:00 | 56,34 | +1,19 | (+2,16%) | 55,15 | 55,38 | 54,43 | 56,92 | 3 314 553 |
  |
| BLDR.XNYS | 21 lip 21:59 | 69,92 | -2,78 | (-3,82%) | 72,70 | 72,11 | 69,80 | 72,77 | 887 972 |
  |
| BLK.US | 21 lip 22:00 | 1 038,32 | -15,79 | (-1,50%) | 1 054,11 | 1 057,15 | 1 031,03 | 1 062,40 | 300 308 |
  |
| 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 | 21 lip 20:01 | 57,74 | -0,76 | (-1,30%) | 58,50 | 58,26 | 57,56 | 58,26 | 40 |
  |
| BMW3-GF.DE | 30 cze 18:58 | 57,30 | -0,15 | (-0,26%) | 57,45 | 57,50 | 57,30 | 57,90 | 192 |
  |
| BMY.US | 21 lip 22:00 | 60,92 | +0,76 | (+1,26%) | 60,16 | 60,08 | 59,83 | 61,01 | 1 886 636 |
  |
| BR.US | 21 lip 22:00 | 144,93 | -5,09 | (-3,39%) | 150,02 | 147,03 | 144,71 | 148,13 | 187 364 |
  |
| BRK.B.US | 21 lip 22:00 | 489,69 | -1,56 | (-0,32%) | 491,25 | 488,36 | 487,42 | 491,13 | 383 073 |
  |
| BSX.US | 21 lip 22:00 | 43,20 | -0,57 | (-1,30%) | 43,77 | 42,99 | 42,93 | 43,72 | 5 133 680 |
  |
| BWA.US | 21 lip 22:00 | 63,64 | +2,02 | (+3,28%) | 61,62 | 62,49 | 61,99 | 63,76 | 415 620 |
  |
| BXP.US | 21 lip 22:00 | 68,30 | +0,40 | (+0,59%) | 67,90 | 68,92 | 67,81 | 69,15 | 287 268 |
  |
| BYND.US | 21 lip 21:59 | 0,61 | +0,02 | (+2,61%) | 0,59 | 0,60 | 0,58 | 0,61 | 1 011 896 |
  |
| C.US | 21 lip 22:00 | 132,80 | +4,07 | (+3,17%) | 128,72 | 129,57 | 129,32 | 133,54 | 1 971 452 |
  |
| CAG.US | 21 lip 22:00 | 14,87 | +0,23 | (+1,57%) | 14,64 | 14,41 | 14,41 | 15,01 | 4 230 084 |
  |
| CAH.US | 21 lip 22:00 | 227,05 | +1,30 | (+0,58%) | 225,75 | 225,15 | 224,59 | 227,57 | 377 452 |
  |
| 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 | 21 lip 22:00 | 66,69 | -0,30 | (-0,44%) | 66,98 | 67,14 | 65,84 | 67,76 | 1 776 004 |
  |
| CAT.US | 21 lip 22:00 | 889,80 | +25,51 | (+2,95%) | 864,30 | 886,21 | 876,40 | 897,74 | 577 874 |
  |
| CB.US | 21 lip 22:00 | 354,70 | +2,17 | (+0,62%) | 352,53 | 348,92 | 348,29 | 355,52 | 634 312 |
  |
| CBRE.US | 21 lip 22:00 | 138,25 | -0,37 | (-0,27%) | 138,62 | 137,81 | 137,66 | 140,18 | 313 972 |
  |
| CCI.US | 21 lip 22:00 | 76,19 | -1,99 | (-2,55%) | 78,18 | 77,87 | 76,08 | 78,09 | 701 332 |
  |
| CCJ.US | 21 lip 22:00 | 88,67 | +3,82 | (+4,50%) | 84,85 | 86,23 | 85,94 | 88,85 | 1 100 828 |
  |
| CCL.US | 21 lip 22:00 | 26,15 | +0,11 | (+0,42%) | 26,04 | 26,15 | 25,83 | 26,33 | 3 526 908 |
  |
| CDNS.US | 21 lip 22:00 | 344,58 | +14,66 | (+4,44%) | 329,93 | 330,36 | 330,36 | 347,09 | 788 476 |
  |
| CDW.US | 21 lip 22:00 | 129,72 | -0,29 | (-0,22%) | 130,01 | 131,14 | 127,37 | 131,41 | 600 452 |
  |
| CE.US | 21 lip 22:00 | 46,38 | +1,82 | (+4,08%) | 44,56 | 44,68 | 44,25 | 46,98 | 442 156 |
  |
| CEG.XNGS | 21 lip 21:59 | 261,84 | +8,34 | (+3,29%) | 253,50 | 257,00 | 256,56 | 264,42 | 822 672 |
  |
| 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 | 21 lip 22:00 | 123,08 | -0,49 | (-0,40%) | 123,57 | 124,36 | 122,43 | 125,71 | 558 512 |
  |
| CFG.US | 21 lip 22:00 | 71,98 | +0,47 | (+0,66%) | 71,50 | 71,70 | 70,80 | 71,99 | 1 182 116 |
  |
| CHD.US | 21 lip 22:00 | 95,72 | -2,07 | (-2,12%) | 97,79 | 97,00 | 95,09 | 97,46 | 267 788 |
  |
| CHRW.US | 21 lip 22:00 | 209,39 | +3,59 | (+1,74%) | 205,80 | 208,54 | 205,97 | 210,23 | 270 508 |
  |
| CHTR.US | 21 lip 22:00 | 127,75 | -1,41 | (-1,09%) | 129,16 | 127,79 | 127,33 | 131,18 | 322 640 |
  |
| CI.US | 21 lip 22:00 | 290,44 | +6,50 | (+2,29%) | 283,94 | 281,88 | 280,56 | 290,45 | 393 960 |
  |
| CINF.US | 21 lip 22:00 | 180,48 | +0,12 | (+0,06%) | 180,36 | 179,29 | 177,30 | 180,52 | 150 288 |
  |
| CL.US | 21 lip 22:00 | 90,52 | -1,41 | (-1,53%) | 91,93 | 91,19 | 89,75 | 91,63 | 921 604 |
  |
| CLX.US | 21 lip 22:00 | 95,69 | -0,60 | (-0,62%) | 96,29 | 95,87 | 95,03 | 96,24 | 316 332 |
  |
| 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 | 21 lip 22:00 | 23,81 | +0,03 | (+0,13%) | 23,78 | 23,72 | 23,59 | 23,95 | 5 222 992 |
  |
| CME.US | 21 lip 22:00 | 237,50 | -7,62 | (-3,11%) | 245,11 | 243,30 | 237,13 | 243,44 | 710 544 |
  |
| CMG.US | 21 lip 22:00 | 33,32 | +0,19 | (+0,57%) | 33,13 | 32,34 | 32,25 | 33,69 | 3 633 969 |
  |
| CMI.US | 21 lip 22:00 | 660,36 | +20,93 | (+3,27%) | 639,43 | 658,86 | 647,70 | 663,02 | 170 892 |
  |
| CMS.US | 21 lip 22:00 | 72,50 | -0,38 | (-0,53%) | 72,88 | 72,59 | 71,77 | 72,80 | 921 100 |
  |
| CNC.US | 21 lip 22:00 | 67,62 | +1,78 | (+2,70%) | 65,84 | 65,49 | 65,14 | 67,63 | 642 836 |
  |
| CNDX.XLON | 21 lip 17:14 | 1 671,40 | +15,20 | (+0,92%) | 1 656,20 | 1 664,40 | 1 659,80 | 1 671,60 | 32 062 |
  |
| CNP.US | 21 lip 22:00 | 42,73 | -0,27 | (-0,62%) | 42,99 | 43,13 | 42,49 | 43,13 | 2 372 024 |
  |
| COF.US | 21 lip 22:00 | 206,24 | -0,53 | (-0,26%) | 206,77 | 206,44 | 203,38 | 206,83 | 833 140 |
  |
| 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 | 21 lip 22:00 | 175,80 | +15,37 | (+9,58%) | 160,43 | 167,94 | 167,88 | 181,48 | 2 025 562 |
  |
| 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 | 21 lip 22:00 | 117,53 | +1,85 | (+1,60%) | 115,68 | 116,51 | 115,91 | 117,56 | 1 566 685 |
  |
| COST.US | 21 lip 22:00 | 929,40 | -6,40 | (-0,68%) | 935,80 | 931,39 | 924,93 | 931,86 | 270 076 |
  |
| 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 | 21 lip 22:00 | 27,17 | -0,32 | (-1,18%) | 27,49 | 27,00 | 26,89 | 27,22 | 3 206 344 |
  |
| CRM.US | 21 lip 22:00 | 170,13 | -3,66 | (-2,11%) | 173,79 | 166,93 | 166,93 | 172,29 | 1 385 976 |
  |
| CRWD.XNGS | 21 lip 22:00 | 191,12 | -7,37 | (-3,71%) | 198,49 | 200,05 | 189,76 | 200,24 | 1 291 656 |
  |
| CSCO.US | 21 lip 22:00 | 112,12 | +1,42 | (+1,28%) | 110,70 | 112,77 | 110,93 | 113,12 | 2 689 580 |
  |
| CSU-CT.CA | 21 lip 22:00 | 2 658,80 | -121,69 | (-4,38%) | 2 780,49 | 2 780,49 | 2 611,84 | 2 780,49 | 28 035 |
  |
| CSX.US | 21 lip 22:00 | 49,87 | -0,24 | (-0,48%) | 50,11 | 50,29 | 49,36 | 50,29 | 4 670 948 |
  |
| CTAS.US | 21 lip 22:00 | 200,35 | -1,45 | (-0,72%) | 201,80 | 198,90 | 197,59 | 201,01 | 642 560 |
  |
| 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 | 21 lip 22:00 | 43,61 | -1,04 | (-2,32%) | 44,64 | 43,85 | 43,55 | 44,66 | 2 515 532 |
  |
| CTVA.US | 21 lip 22:00 | 86,97 | +0,19 | (+0,22%) | 86,78 | 87,04 | 86,30 | 87,84 | 373 820 |
  |
| 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 | 21 lip 22:00 | 65,63 | +1,49 | (+2,32%) | 64,14 | 64,20 | 63,05 | 65,79 | 1 812 160 |
  |
| CVS.US | 21 lip 22:00 | 110,58 | +2,97 | (+2,76%) | 107,61 | 107,72 | 107,37 | 110,62 | 2 415 372 |
  |
| CVX.US | 21 lip 22:00 | 191,07 | +1,36 | (+0,72%) | 189,71 | 190,01 | 189,35 | 191,23 | 877 264 |
  |
| D.US | 21 lip 22:00 | 69,85 | -0,51 | (-0,72%) | 70,36 | 70,25 | 69,78 | 70,61 | 1 300 800 |
  |
| DAL.US | 21 lip 22:00 | 84,63 | +0,09 | (+0,11%) | 84,54 | 85,31 | 83,84 | 85,31 | 801 728 |
  |
| DBO.XTSE | 21 lip 21:58 | 1,19 | +0,04 | (+3,48%) | 1,15 | 1,16 | 1,14 | 1,19 | 154 700 |
  |
| DD.US | 21 lip 22:00 | 138,78 | +3,03 | (+2,23%) | 135,75 | 136,46 | 135,78 | 139,70 | 248 492 |
  |
| DE.US | 21 lip 22:00 | 587,03 | +1,03 | (+0,17%) | 586,00 | 589,50 | 580,02 | 595,57 | 242 168 |
  |
| DFS.US | 16 maj 22:00 | 200,12 | -0,36 | (-0,18%) | 200,48 | 200,79 | 198,71 | 203,05 | 400 533 | |
| DG.US | 21 lip 22:00 | 123,29 | -1,47 | (-1,17%) | 124,75 | 123,02 | 122,61 | 124,99 | 502 594 |
  |
| DGX.US | 21 lip 22:00 | 206,83 | -0,83 | (-0,40%) | 207,66 | 208,70 | 205,30 | 208,70 | 132 096 |
  |
| DHI.US | 21 lip 22:00 | 143,42 | -1,37 | (-0,95%) | 144,79 | 145,50 | 142,37 | 145,60 | 712 750 |
  |
| DHR.US | 21 lip 22:00 | 179,06 | -22,05 | (-10,96%) | 201,11 | 167,82 | 165,75 | 179,19 | 9 272 616 |
  |
| DIS.US | 21 lip 22:00 | 96,13 | -0,28 | (-0,29%) | 96,41 | 95,86 | 95,86 | 96,83 | 2 076 823 |
  |
| 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 | 21 lip 22:00 | 179,32 | +3,07 | (+1,74%) | 176,25 | 177,56 | 176,21 | 180,02 | 752 172 |
  |
| DLTR.US | 21 lip 22:00 | 125,75 | -0,63 | (-0,50%) | 126,38 | 125,76 | 125,21 | 127,34 | 322 916 |
  |
| DNN.US | 21 lip 21:59 | 2,99 | +0,16 | (+5,65%) | 2,83 | 2,91 | 2,88 | 3,01 | 6 538 280 |
  |
| DOV.US | 21 lip 22:00 | 211,47 | +1,84 | (+0,88%) | 209,63 | 211,00 | 208,38 | 213,75 | 289 073 |
  |
| DOW.US | 21 lip 22:00 | 30,47 | +0,10 | (+0,33%) | 30,37 | 30,62 | 30,44 | 31,25 | 2 392 683 |
  |
| 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 | 21 lip 22:00 | 193,33 | -1,49 | (-0,76%) | 194,82 | 192,84 | 191,66 | 193,66 | 235 200 |
  |
| DTE.US | 21 lip 22:00 | 145,01 | -0,94 | (-0,64%) | 145,95 | 145,62 | 143,89 | 145,89 | 188 956 |
  |
| DUK.US | 21 lip 22:00 | 125,90 | +0,05 | (+0,04%) | 125,85 | 125,32 | 124,63 | 125,92 | 683 976 |
  |
| DVA.US | 21 lip 22:00 | 237,06 | +2,96 | (+1,26%) | 234,10 | 234,51 | 234,30 | 237,87 | 107 108 |
  |
| DVN.US | 21 lip 22:00 | 44,12 | +0,34 | (+0,78%) | 43,78 | 44,17 | 43,73 | 44,29 | 2 445 996 |
  |
| DXC.US | 21 lip 22:00 | 9,31 | -0,03 | (-0,27%) | 9,33 | 9,15 | 9,15 | 9,46 | 763 712 |
  |
| DXCM.US | 21 lip 22:00 | 74,79 | -0,90 | (-1,19%) | 75,69 | 76,08 | 74,10 | 76,81 | 792 524 |
  |
| EA.US | 21 lip 22:00 | 209,01 | -0,28 | (-0,13%) | 209,29 | 209,25 | 208,97 | 209,25 | 420 590 |
  |
| EBAY.US | 21 lip 22:00 | 113,05 | -1,14 | (-1,00%) | 114,19 | 113,89 | 112,19 | 115,02 | 714 402 |
  |
| ECL.US | 21 lip 22:00 | 264,12 | -4,53 | (-1,69%) | 268,65 | 268,32 | 263,22 | 268,32 | 236 135 |
  |
| ED.US | 21 lip 22:00 | 109,79 | -1,26 | (-1,13%) | 111,05 | 110,45 | 109,41 | 110,71 | 182 088 |
  |
| EFX.US | 21 lip 22:00 | 174,31 | -5,77 | (-3,20%) | 180,08 | 155,50 | 155,50 | 174,41 | 1 667 948 |
  |
| EIX.US | 21 lip 22:00 | 78,16 | +0,91 | (+1,17%) | 77,25 | 77,53 | 76,39 | 78,26 | 219 736 |
  |
| EL.US | 21 lip 22:00 | 82,34 | -1,30 | (-1,55%) | 83,64 | 83,92 | 81,45 | 83,92 | 276 682 |
  |
| EMN.US | 21 lip 22:00 | 68,98 | +0,90 | (+1,32%) | 68,08 | 68,08 | 67,42 | 69,55 | 219 468 |
  |
| EMR.US | 21 lip 22:00 | 139,22 | +2,64 | (+1,93%) | 136,58 | 137,80 | 136,17 | 140,35 | 329 048 |
  |
| ENB.US | 21 lip 21:59 | 55,44 | -0,29 | (-0,52%) | 55,73 | 55,82 | 54,97 | 55,88 | 1 131 396 |
  |
| 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 | 21 lip 22:00 | 143,44 | +2,35 | (+1,67%) | 141,09 | 141,79 | 141,58 | 143,48 | 729 907 |
  |
| EPAM.US | 21 lip 21:59 | 89,33 | -0,07 | (-0,08%) | 89,40 | 87,50 | 87,10 | 90,20 | 279 484 |
  |
| 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 | 21 lip 22:00 | 1 028,06 | +10,75 | (+1,06%) | 1 017,31 | 1 027,72 | 1 018,58 | 1 036,34 | 121 972 |
  |
| EQR.US | 21 lip 22:00 | 68,27 | -0,53 | (-0,77%) | 68,80 | 68,65 | 68,20 | 68,85 | 660 616 |
  |
| ES.US | 21 lip 22:00 | 73,04 | -1,01 | (-1,36%) | 74,05 | 73,67 | 72,73 | 73,72 | 274 931 |
  |
| ESS.US | 21 lip 22:00 | 293,98 | +0,15 | (+0,05%) | 293,83 | 294,16 | 291,60 | 294,53 | 55 312 |
  |
| ETN.US | 21 lip 22:00 | 402,85 | +1,44 | (+0,36%) | 401,41 | 410,29 | 402,00 | 411,88 | 434 796 |
  |
| ETR.US | 21 lip 22:00 | 112,21 | +0,30 | (+0,26%) | 111,91 | 111,86 | 110,91 | 112,32 | 381 864 |
  |
| ETSY.US | 21 lip 22:00 | 81,65 | -2,39 | (-2,84%) | 84,03 | 83,64 | 81,06 | 84,47 | 572 760 |
  |
| 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 | 21 lip 22:00 | 84,56 | -0,44 | (-0,52%) | 85,00 | 84,23 | 83,18 | 84,85 | 1 547 196 |
  |
| EXC.US | 21 lip 22:00 | 45,88 | -0,08 | (-0,17%) | 45,96 | 45,78 | 45,51 | 46,01 | 2 996 951 |
  |
| EXO-IM.IT | 21 lip 17:31 | 67,95 | -0,15 | (-0,22%) | 68,10 | 68,15 | 67,15 | 68,20 | 54 377 |
  |
| 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 | 21 lip 22:00 | 265,14 | +0,06 | (+0,02%) | 265,08 | 266,38 | 260,33 | 269,47 | 210 124 |
  |
| EXR.US | 21 lip 22:00 | 145,45 | -1,83 | (-1,24%) | 147,28 | 147,13 | 144,77 | 147,38 | 286 896 |
  |
| F.US | 21 lip 22:00 | 14,25 | +0,26 | (+1,86%) | 13,99 | 14,18 | 14,03 | 14,42 | 7 047 424 |
  |
| FANG.US | 21 lip 22:00 | 199,80 | +4,42 | (+2,26%) | 195,38 | 197,55 | 195,63 | 199,90 | 358 944 |
  |
| FAST.US | 21 lip 22:00 | 45,01 | +0,25 | (+0,56%) | 44,76 | 44,95 | 44,07 | 45,05 | 1 869 080 |
  |
| FBHS.US | 20 lip 22:00 | 50,22 | -1,23 | (-2,39%) | 51,45 | 50,52 | 49,68 | 51,63 | 1 479 965 |
  |
| FCX.US | 21 lip 22:00 | 62,55 | +3,76 | (+6,39%) | 58,79 | 61,09 | 60,50 | 62,67 | 3 545 132 |
  |
| FDX.US | 21 lip 22:00 | 315,11 | +8,89 | (+2,90%) | 306,22 | 311,77 | 309,06 | 316,95 | 311 516 |
  |
| FE.US | 21 lip 22:00 | 48,39 | -0,15 | (-0,31%) | 48,54 | 48,39 | 48,08 | 48,46 | 879 128 |
  |
| FFIV.US | 21 lip 22:00 | 408,63 | -3,29 | (-0,80%) | 411,92 | 415,87 | 407,74 | 415,95 | 135 780 |
  |
| FIS.US | 21 lip 22:00 | 41,59 | -0,69 | (-1,62%) | 42,27 | 41,59 | 41,38 | 42,24 | 856 644 |
  |
| FIS3R.XETR | 21 lip 16:40 | 101,26 | +1,41 | (+1,41%) | 99,85 | 99,85 | 99,85 | 101,26 | 10 |
  |
| FISV.US | 21 lip 22:00 | 50,60 | -1,08 | (-2,09%) | 51,68 | 50,79 | 50,58 | 51,84 | 1 061 804 |
 |
| 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 | 21 lip 22:00 | 67,49 | +0,75 | (+1,12%) | 66,74 | 67,92 | 66,46 | 68,00 | 772 312 |
  |
| FLT.US | 17 cze 22:00 | 353,33 | -7,04 | (-1,95%) | 360,37 | 360,14 | 352,84 | 364,29 | 585 916 |
 |
| FMC.US | 21 lip 22:00 | 11,36 | +0,17 | (+1,52%) | 11,19 | 11,18 | 11,08 | 11,47 | 431 648 |
  |
| FND.XNYS | 21 lip 21:59 | 53,41 | -0,45 | (-0,84%) | 53,86 | 53,30 | 52,01 | 53,48 | 824 148 |
  |
| FOX.US | 21 lip 22:00 | 51,48 | -0,07 | (-0,14%) | 51,55 | 51,21 | 51,12 | 51,77 | 179 280 |
  |
| FOXA.US | 21 lip 22:00 | 57,53 | +0,05 | (+0,09%) | 57,48 | 57,03 | 56,88 | 57,71 | 672 008 |
  |
| 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 | 21 lip 22:00 | 125,52 | -0,08 | (-0,06%) | 125,59 | 125,62 | 125,00 | 126,04 | 170 888 |
  |
| FTNT.US | 21 lip 22:00 | 158,08 | -2,28 | (-1,42%) | 160,36 | 163,25 | 156,10 | 163,25 | 984 316 |
  |
| FTV.US | 21 lip 22:00 | 60,65 | -0,34 | (-0,56%) | 60,99 | 61,18 | 60,58 | 61,53 | 456 200 |
  |
| 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 | 21 lip 22:00 | 367,73 | -2,87 | (-0,77%) | 370,60 | 369,10 | 362,80 | 373,63 | 165 082 |
  |
| GE.US | 21 lip 22:00 | 340,64 | -0,66 | (-0,19%) | 341,30 | 345,39 | 340,03 | 346,12 | 800 848 |
  |
| GILD.US | 21 lip 22:00 | 130,21 | -3,00 | (-2,25%) | 133,21 | 130,96 | 129,16 | 132,89 | 1 377 304 |
  |
| GIS.US | 21 lip 22:00 | 37,15 | -0,43 | (-1,14%) | 37,58 | 37,10 | 37,06 | 37,93 | 2 198 768 |
  |
| GIVN-SE.CH (Givaudan) | 21 lip 17:15 | 3 373,00 | -28,00 | (-0,82%) | 3 401,00 | 3 378,00 | 3 352,00 | 3 389,00 | 4 704 |
  |
| GL.US | 21 lip 22:00 | 184,37 | +0,12 | (+0,07%) | 184,25 | 184,79 | 183,50 | 185,71 | 56 293 |
  |
| GLO-CT.CA | 21 lip 22:00 | 0,59 | +0,03 | (+5,36%) | 0,56 | 0,56 | 0,56 | 0,60 | 719 633 |
  |
| GLW.US | 21 lip 22:00 | 162,43 | +9,33 | (+6,09%) | 153,10 | 161,00 | 156,67 | 164,45 | 1 629 404 |
  |
| GM.US | 21 lip 22:00 | 79,51 | +3,71 | (+4,89%) | 75,80 | 76,09 | 75,00 | 80,08 | 2 611 224 |
  |
| GME.US | 21 lip 22:00 | 21,76 | 0,00 | (0,00%) | 21,76 | 21,79 | 21,58 | 21,90 | 745 944 |
  |
| GOOG.US (Alphabet) | 21 lip 22:00 | 346,04 | -5,33 | (-1,52%) | 351,37 | 350,74 | 346,04 | 350,74 | 1 603 694 |
  |
| GOOGL.US (Alphabet) | 21 lip 22:00 | 347,03 | -4,96 | (-1,41%) | 351,99 | 351,17 | 347,02 | 351,17 | 3 306 736 |
  |
| GPC.US | 21 lip 22:00 | 119,13 | -3,27 | (-2,67%) | 122,40 | 115,02 | 109,50 | 120,69 | 926 484 |
  |
| GPN.US | 21 lip 22:00 | 80,07 | -2,30 | (-2,79%) | 82,37 | 81,97 | 79,68 | 82,72 | 460 796 |
  |
| 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 | 21 lip 21:59 | 3,51 | -0,12 | (-3,18%) | 3,62 | 3,62 | 3,50 | 3,62 | 7 476 772 |
  |
| 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 | 21 lip 22:00 | 1 085,80 | +30,77 | (+2,92%) | 1 055,03 | 1 071,99 | 1 063,12 | 1 088,45 | 239 252 |
  |
| GWW.US | 21 lip 22:00 | 1 361,15 | -10,07 | (-0,73%) | 1 371,22 | 1 389,08 | 1 347,66 | 1 390,26 | 92 504 |
  |
| HAL.US | 21 lip 22:00 | 33,19 | -1,92 | (-5,47%) | 35,11 | 33,39 | 32,38 | 33,72 | 9 895 494 |
  |
| HAS.US | 21 lip 22:00 | 88,74 | +7,15 | (+8,76%) | 81,59 | 84,49 | 84,19 | 93,05 | 1 554 784 |
  |
| HBAN.US | 21 lip 22:00 | 18,18 | +0,12 | (+0,66%) | 18,06 | 18,04 | 17,72 | 18,20 | 5 669 940 |
  |
| 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 | 21 lip 22:00 | 373,24 | +2,82 | (+0,76%) | 370,42 | 370,91 | 366,70 | 374,12 | 463 515 |
  |
| HD.US | 21 lip 22:00 | 331,57 | -1,47 | (-0,44%) | 333,04 | 330,98 | 327,10 | 333,00 | 816 680 |
  |
| 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 | 21 lip 22:00 | 142,04 | +1,54 | (+1,10%) | 140,50 | 139,82 | 139,36 | 142,08 | 574 088 |
  |
| HII.US | 21 lip 22:00 | 268,73 | -1,31 | (-0,48%) | 270,04 | 268,86 | 263,91 | 271,33 | 93 480 |
  |
| HLT.US | 21 lip 22:00 | 323,81 | +0,38 | (+0,12%) | 323,43 | 327,58 | 320,37 | 328,00 | 369 656 |
  |
| 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 | 21 lip 22:00 | 229,79 | +3,61 | (+1,60%) | 226,18 | 227,93 | 225,64 | 232,80 | 473 952 |
  |
| HOOD.US | 21 lip 22:00 | 106,41 | +7,13 | (+7,18%) | 99,28 | 102,97 | 102,81 | 108,22 | 2 722 716 |
  |
| HPE.US | 21 lip 22:00 | 46,72 | +2,16 | (+4,85%) | 44,56 | 46,16 | 45,59 | 46,98 | 3 751 104 |
  |
| HPQ.US | 21 lip 22:00 | 24,81 | +0,59 | (+2,42%) | 24,22 | 24,36 | 24,33 | 24,89 | 3 427 488 |
  |
| HRL.US | 21 lip 22:00 | 25,12 | -0,17 | (-0,65%) | 25,28 | 25,06 | 24,88 | 25,25 | 916 510 |
  |
| HSIC.US | 21 lip 22:00 | 85,88 | -0,32 | (-0,37%) | 86,20 | 86,15 | 85,52 | 86,32 | 291 244 |
  |
| HSPA.XLON | 21 lip 16:16 | 72,78 | +0,21 | (+0,29%) | 72,57 | 72,58 | 72,58 | 72,78 | 8 |
  |
| HSPD.XLON | 21 lip 17:17 | 75,94 | +0,16 | (+0,21%) | 75,78 | 75,80 | 75,61 | 75,94 | 60 671 |
  |
| HST.US | 21 lip 22:00 | 24,44 | +0,38 | (+1,58%) | 24,06 | 24,17 | 23,83 | 24,48 | 1 566 004 |
  |
| HSY.US | 21 lip 22:00 | 170,65 | -1,05 | (-0,61%) | 171,70 | 169,98 | 169,69 | 171,63 | 223 316 |
  |
| HUM.US | 21 lip 22:00 | 404,53 | +6,33 | (+1,59%) | 398,20 | 398,04 | 398,04 | 407,34 | 125 266 |
  |
| HWDN.XLON | 21 lip 17:15 | 7,73 | -0,10 | (-1,28%) | 7,83 | 7,69 | 7,65 | 7,79 | 860 161 |
  |
| HWM.US | 21 lip 22:00 | 278,95 | +6,97 | (+2,56%) | 271,98 | 275,13 | 271,84 | 279,77 | 271 512 |
  |
| IBM.US | 21 lip 22:00 | 210,44 | -2,57 | (-1,20%) | 213,00 | 210,26 | 209,18 | 214,97 | 3 198 908 |
  |
| ICE.US | 21 lip 22:00 | 138,64 | -2,93 | (-2,07%) | 141,57 | 139,34 | 138,39 | 140,78 | 596 900 |
  |
| IDXX.US | 21 lip 22:00 | 552,64 | -11,17 | (-1,98%) | 563,81 | 550,02 | 549,65 | 561,47 | 84 392 |
  |
| IEX.US | 21 lip 22:00 | 221,13 | -0,11 | (-0,05%) | 221,24 | 221,36 | 219,29 | 223,21 | 137 128 |
  |
| IFF.US | 21 lip 22:00 | 76,25 | -1,02 | (-1,32%) | 77,27 | 77,22 | 76,12 | 77,54 | 301 921 |
  |
| ILMN.US | 21 lip 22:00 | 192,61 | +7,93 | (+4,29%) | 184,68 | 179,55 | 179,02 | 192,84 | 391 604 |
  |
| INCY.US | 21 lip 22:00 | 117,35 | +1,70 | (+1,47%) | 115,65 | 116,01 | 115,20 | 118,94 | 373 056 |
  |
| 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 | 21 lip 22:00 | 15,36 | 0,00 | (0,00%) | 15,36 | 15,25 | 15,21 | 15,40 | 133 720 |
  |
| INTC.US | 21 lip 22:00 | 105,40 | +8,34 | (+8,59%) | 97,06 | 103,25 | 101,22 | 106,16 | 15 347 364 |
  |
| INTU.US | 21 lip 22:00 | 289,89 | -3,93 | (-1,34%) | 293,82 | 280,55 | 279,51 | 295,36 | 1 040 192 |
  |
| IP.US | 21 lip 22:00 | 36,31 | +0,06 | (+0,17%) | 36,25 | 36,72 | 35,96 | 36,84 | 1 798 904 |
  |
| IPCO.XTSE | 21 lip 21:59 | 31,39 | +0,65 | (+2,11%) | 30,74 | 30,83 | 30,60 | 31,44 | 48 150 |
  |
| 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 | 21 lip 22:00 | 102,69 | +4,79 | (+4,89%) | 97,90 | 102,61 | 99,48 | 103,67 | 51 604 |
  |
| IQV.US | 21 lip 22:00 | 201,50 | -2,40 | (-1,18%) | 203,90 | 198,73 | 198,73 | 204,05 | 280 248 |
  |
| IR.US | 21 lip 22:00 | 80,88 | +0,70 | (+0,87%) | 80,18 | 80,56 | 78,88 | 81,20 | 693 152 |
  |
| IRM.US | 21 lip 22:00 | 125,51 | +1,28 | (+1,03%) | 124,23 | 125,80 | 124,98 | 128,19 | 377 616 |
  |
| ISAC.XLON | 21 lip 17:14 | 120,64 | +0,59 | (+0,49%) | 120,05 | 120,43 | 120,10 | 120,64 | 7 732 876 |
  |
| ISRG.US | 21 lip 22:00 | 350,10 | -3,07 | (-0,87%) | 353,17 | 348,14 | 348,14 | 362,70 | 1 082 760 |
  |
| IT.US | 21 lip 22:00 | 134,70 | -6,36 | (-4,51%) | 141,06 | 136,54 | 134,09 | 139,32 | 255 752 |
  |
| ITW.US | 21 lip 22:00 | 271,94 | +0,25 | (+0,09%) | 271,69 | 273,17 | 270,02 | 273,86 | 306 416 |
  |
| IUSA-GY.DE | 21 lip 17:31 | 65,47 | +0,15 | (+0,23%) | 65,32 | 65,28 | 65,17 | 65,52 | 53 236 |
  |
| IVZ.US | 21 lip 22:00 | 30,10 | +0,43 | (+1,47%) | 29,66 | 29,84 | 29,61 | 30,37 | 1 165 431 |
  |
| J.US | 21 lip 22:00 | 129,69 | +0,19 | (+0,15%) | 129,49 | 128,53 | 128,53 | 129,98 | 135 564 |
  |
| JBHT.US | 21 lip 22:00 | 293,07 | +2,46 | (+0,85%) | 290,61 | 291,63 | 287,45 | 293,41 | 215 736 |
  |
| JCI.US | 21 lip 22:00 | 141,66 | +2,29 | (+1,64%) | 139,37 | 142,61 | 139,97 | 142,88 | 355 376 |
  |
| JKHY.US | 21 lip 22:00 | 148,96 | -4,20 | (-2,74%) | 153,16 | 149,46 | 148,69 | 151,72 | 115 020 |
  |
| JMIA.US | 21 lip 22:00 | 6,27 | -0,06 | (-0,95%) | 6,33 | 6,39 | 6,21 | 6,44 | 526 464 |
  |
| JNJ.US | 21 lip 22:00 | 250,74 | +1,92 | (+0,77%) | 248,82 | 247,68 | 245,57 | 251,32 | 2 031 382 |
  |
| JNPR.US | 1 lip 22:00 | 39,95 | +0,02 | (+0,04%) | 39,93 | 39,94 | 39,93 | 39,96 | 586 341 | |
| JOE.XNYS | 21 lip 21:59 | 60,54 | +0,30 | (+0,50%) | 60,24 | 60,19 | 59,86 | 60,89 | 50 896 |
  |
| JPM.US | 21 lip 22:00 | 345,14 | +6,27 | (+1,85%) | 338,87 | 341,07 | 337,32 | 345,73 | 856 700 |
  |
| 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 | 21 lip 17:13 | 67,50 | +0,90 | (+1,35%) | 66,60 | 66,20 | 65,70 | 68,10 | 55 576 |
  |
| KEY.US | 21 lip 22:00 | 22,97 | -0,36 | (-1,52%) | 23,32 | 22,89 | 22,79 | 23,32 | 4 932 873 |
  |
| KEYS.US | 21 lip 22:00 | 328,29 | +14,16 | (+4,51%) | 314,13 | 325,23 | 319,18 | 329,53 | 449 568 |
  |
| KHC.US | 21 lip 22:00 | 25,81 | -0,05 | (-0,19%) | 25,86 | 26,08 | 25,62 | 26,18 | 2 797 660 |
  |
| KIM.US | 21 lip 22:00 | 26,08 | +0,04 | (+0,17%) | 26,03 | 26,09 | 25,86 | 26,17 | 632 978 |
  |
| KLAC.US | 21 lip 22:00 | 217,44 | +9,84 | (+4,74%) | 207,60 | 220,55 | 214,30 | 220,76 | 2 248 690 |
  |
| KMB.US | 30 maj 22:00 | 143,67 | -0,17 | (-0,12%) | 143,84 | 143,38 | 143,16 | 144,23 | 96 763 | |
| KMI.US | 21 lip 22:00 | 32,37 | -0,21 | (-0,64%) | 32,58 | 32,66 | 32,04 | 32,69 | 2 167 588 |
  |
| KMX.US | 21 lip 22:00 | 57,60 | +1,69 | (+3,02%) | 55,91 | 57,17 | 57,14 | 58,37 | 1 017 760 |
  |
| KO.US | 21 lip 22:00 | 81,96 | -0,16 | (-0,19%) | 82,12 | 81,90 | 81,33 | 82,40 | 3 925 840 |
  |
| 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 | 21 lip 22:00 | 57,78 | -0,59 | (-1,00%) | 58,36 | 58,06 | 57,09 | 58,13 | 1 571 528 |
  |
| 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 | 21 lip 22:00 | 114,62 | +0,03 | (+0,03%) | 114,59 | 114,24 | 113,67 | 114,83 | 141 436 |
  |
| LB.US | 21 lip 22:00 | 76,46 | +0,96 | (+1,27%) | 75,50 | 77,20 | 75,90 | 77,70 | 35 836 |
  |
| LDOS.US | 21 lip 22:00 | 104,90 | -2,13 | (-1,99%) | 107,02 | 104,51 | 103,92 | 106,00 | 335 200 |
  |
| LEG.US | 21 lip 22:00 | 10,66 | -0,05 | (-0,47%) | 10,71 | 10,75 | 10,58 | 10,78 | 663 784 |
  |
| LEN.US | 21 lip 22:00 | 81,86 | -1,05 | (-1,26%) | 82,90 | 82,31 | 81,59 | 82,97 | 576 741 |
  |
| LEVI.US | 21 lip 22:00 | 24,56 | +0,64 | (+2,68%) | 23,92 | 24,16 | 23,94 | 24,64 | 518 648 |
  |
| LH.US | 21 lip 22:00 | 279,41 | -2,07 | (-0,74%) | 281,48 | 277,94 | 277,03 | 281,67 | 170 101 |
  |
| LHX.US | 21 lip 22:00 | 277,74 | -2,81 | (-1,00%) | 280,55 | 275,11 | 270,75 | 281,21 | 418 340 |
  |
| 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 | 21 lip 22:00 | 24,92 | -0,13 | (-0,50%) | 25,04 | 24,84 | 24,56 | 25,09 | 536 084 |
  |
| LLY.US | 21 lip 22:00 | 1 175,03 | +28,13 | (+2,45%) | 1 146,90 | 1 148,11 | 1 141,56 | 1 175,47 | 381 762 |
  |
| LMT.US | 21 lip 22:00 | 506,96 | -2,58 | (-0,51%) | 509,54 | 500,55 | 487,86 | 507,67 | 316 788 |
  |
| LNC.US | 21 lip 22:00 | 41,82 | +0,21 | (+0,50%) | 41,61 | 41,73 | 41,16 | 41,92 | 181 920 |
  |
| LNT.US | 21 lip 22:00 | 73,09 | -0,87 | (-1,18%) | 73,96 | 73,93 | 72,36 | 73,93 | 729 860 |
  |
| LOW.US | 21 lip 22:00 | 203,49 | -1,23 | (-0,60%) | 204,71 | 203,79 | 201,88 | 204,78 | 477 048 |
  |
| LRCX.US | 21 lip 22:00 | 322,01 | +15,25 | (+4,97%) | 306,76 | 328,14 | 313,31 | 328,14 | 2 125 932 |
  |
| LSTR.XNGS | 21 lip 21:59 | 214,24 | +3,07 | (+1,45%) | 211,17 | 212,65 | 211,77 | 215,09 | 105 088 |
  |
| LUMN.US | 21 lip 22:00 | 6,74 | +0,36 | (+5,64%) | 6,38 | 6,57 | 6,50 | 6,86 | 3 405 418 |
  |
| LUV.US | 21 lip 22:00 | 48,66 | +0,31 | (+0,65%) | 48,34 | 48,91 | 47,89 | 48,92 | 851 316 |
  |
| LVS.US | 21 lip 22:00 | 45,48 | -0,34 | (-0,73%) | 45,81 | 45,87 | 45,29 | 46,05 | 1 305 100 |
  |
| LW.US | 21 lip 22:00 | 47,23 | +0,63 | (+1,35%) | 46,60 | 46,13 | 46,13 | 47,39 | 585 864 |
  |
| LXS.XFRA | 20 lip 19:27 | 14,85 | -0,37 | (-2,43%) | 15,22 | 15,15 | 14,73 | 15,26 | 211 |
  |
| LYB.US | 21 lip 22:00 | 61,19 | +0,46 | (+0,76%) | 60,73 | 61,12 | 60,63 | 62,43 | 1 077 772 |
  |
| LYV.US | 21 lip 22:00 | 177,85 | -3,01 | (-1,66%) | 180,86 | 179,11 | 176,16 | 179,83 | 460 672 |
  |
| MA.US | 21 lip 22:00 | 538,22 | -9,22 | (-1,68%) | 547,44 | 543,65 | 536,95 | 544,15 | 723 496 |
  |
| MAA.US | 21 lip 22:00 | 132,22 | -1,49 | (-1,11%) | 133,71 | 133,70 | 132,02 | 133,81 | 109 844 |
  |
| MAR.US | 21 lip 22:00 | 367,79 | +0,86 | (+0,23%) | 366,93 | 370,79 | 365,17 | 371,61 | 211 196 |
  |
| MAS.US | 21 lip 22:00 | 76,82 | -0,67 | (-0,87%) | 77,49 | 76,69 | 76,46 | 77,61 | 560 936 |
  |
| MCD.US | 21 lip 22:00 | 263,89 | -3,76 | (-1,40%) | 267,64 | 266,64 | 263,66 | 266,85 | 726 919 |
  |
| MCHP.US | 21 lip 22:00 | 83,35 | +2,83 | (+3,52%) | 80,51 | 83,66 | 81,50 | 83,77 | 1 593 968 |
  |
| MCK.US | 21 lip 22:00 | 829,09 | -2,37 | (-0,29%) | 831,46 | 825,93 | 821,48 | 830,84 | 198 420 |
  |
| MCO.US | 21 lip 22:00 | 490,50 | -14,87 | (-2,94%) | 505,37 | 487,83 | 483,21 | 496,83 | 546 820 |
  |
| MDLZ.US | 21 lip 22:00 | 59,85 | -0,42 | (-0,70%) | 60,27 | 59,76 | 59,10 | 60,13 | 2 551 598 |
  |
| MDT.US | 21 lip 22:00 | 82,35 | -0,95 | (-1,13%) | 83,29 | 82,43 | 81,50 | 82,98 | 1 130 231 |
  |
| MELI.US | 21 lip 22:00 | 1 822,07 | -10,35 | (-0,56%) | 1 832,42 | 1 836,50 | 1 798,53 | 1 836,50 | 56 796 |
  |
| MET.US | 21 lip 22:00 | 93,40 | +0,41 | (+0,44%) | 92,99 | 93,20 | 92,15 | 93,47 | 946 688 |
  |
| META.US | 21 lip 21:59 | 643,91 | -1,94 | (-0,30%) | 645,85 | 653,38 | 643,47 | 655,59 | 1 700 260 |
  |
| MGM.US | 21 lip 22:00 | 45,69 | -0,65 | (-1,40%) | 46,34 | 46,35 | 45,63 | 46,35 | 361 316 |
  |
| MHK.US | 21 lip 22:00 | 108,23 | +0,22 | (+0,21%) | 108,00 | 107,51 | 105,72 | 108,26 | 202 320 |
  |
| MKC.US | 21 lip 22:00 | 52,36 | +0,11 | (+0,22%) | 52,24 | 51,62 | 51,55 | 52,60 | 615 644 |
  |
| MKL.US | 21 lip 22:00 | 1 960,52 | -17,62 | (-0,89%) | 1 978,14 | 1 974,91 | 1 954,98 | 1 982,17 | 9 664 |
  |
| MKTW.US | 21 lip 22:00 | 19,54 | -0,51 | (-2,54%) | 20,05 | 19,54 | 19,31 | 19,71 | 592 |
  |
| MKTX.US | 21 lip 22:00 | 112,40 | -2,52 | (-2,19%) | 114,92 | 113,73 | 111,94 | 114,84 | 134 072 |
  |
| MLM.US | 21 lip 22:00 | 547,54 | -6,08 | (-1,10%) | 553,62 | 559,01 | 546,73 | 559,01 | 100 424 |
  |
| 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 | 21 lip 22:00 | 170,65 | +11,54 | (+7,25%) | 159,11 | 170,01 | 169,70 | 176,11 | 2 625 356 |
  |
| MMYT.XNGS | 21 lip 21:59 | 56,59 | +3,37 | (+6,32%) | 53,22 | 54,23 | 52,43 | 56,76 | 219 056 |
  |
| MNMD.US | 15 lip 22:00 | 45,69 | -1,39 | (-2,94%) | 47,07 | 45,10 | 45,00 | 46,64 | 1 206 700 |
 |
| MNST.US | 21 lip 22:00 | 94,48 | -0,97 | (-1,02%) | 95,45 | 95,89 | 93,79 | 95,89 | 742 932 |
  |
| 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 | 21 lip 22:00 | 73,01 | -1,66 | (-2,22%) | 74,66 | 74,34 | 72,92 | 74,34 | 1 647 489 |
  |
| MORN.US | 21 lip 21:59 | 165,76 | -6,00 | (-3,49%) | 171,76 | 166,57 | 164,39 | 167,91 | 106 584 |
  |
| MOS.US | 21 lip 22:00 | 21,97 | -0,44 | (-1,96%) | 22,41 | 22,73 | 21,90 | 22,84 | 2 541 016 |
  |
| MPC.US | 21 lip 22:00 | 319,83 | +4,52 | (+1,43%) | 315,31 | 318,00 | 315,52 | 320,83 | 563 594 |
  |
| MPWR.US | 21 lip 22:00 | 1 382,16 | +53,36 | (+4,02%) | 1 328,80 | 1 385,82 | 1 364,71 | 1 395,40 | 332 032 |
  |
| MRK.US | 21 lip 22:00 | 126,26 | +1,86 | (+1,50%) | 124,40 | 124,66 | 124,11 | 126,77 | 1 047 968 |
  |
| MRNA.US | 21 lip 22:00 | 59,66 | +0,17 | (+0,29%) | 59,49 | 59,76 | 58,65 | 60,83 | 635 759 |
  |
| 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 | 21 lip 22:00 | 216,39 | +5,45 | (+2,58%) | 210,94 | 212,99 | 212,31 | 217,40 | 1 609 452 |
  |
| MSCI.US | 21 lip 22:00 | 561,16 | -63,95 | (-10,23%) | 625,11 | 558,75 | 548,25 | 579,03 | 731 832 |
  |
| MSFT.US | 21 lip 22:00 | 397,58 | -4,71 | (-1,17%) | 402,29 | 398,80 | 396,32 | 401,45 | 4 170 552 |
  |
| MSI.US | 21 lip 22:00 | 406,26 | -4,17 | (-1,02%) | 410,43 | 409,00 | 401,64 | 410,76 | 175 072 |
  |
| MSTR.US | 21 lip 21:59 | 101,68 | +3,86 | (+3,95%) | 97,82 | 101,31 | 99,96 | 104,58 | 2 163 704 |
  |
| MTB.US | 21 lip 22:00 | 248,57 | -0,88 | (-0,35%) | 249,44 | 248,18 | 246,47 | 249,29 | 221 308 |
  |
| MTCH.US | 21 lip 22:00 | 38,75 | -0,29 | (-0,74%) | 39,04 | 38,80 | 38,52 | 39,01 | 373 388 |
  |
| MTD.US | 21 lip 22:00 | 1 297,93 | +24,16 | (+1,90%) | 1 273,77 | 1 223,63 | 1 223,63 | 1 303,69 | 73 196 |
  |
| MU.US | 21 lip 22:00 | 969,52 | +104,06 | (+12,02%) | 865,46 | 925,35 | 916,88 | 982,69 | 4 860 085 |
  |
| 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 | 21 lip 22:00 | 19,47 | -0,02 | (-0,10%) | 19,49 | 19,59 | 19,28 | 19,65 | 2 305 891 |
  |
| NDAQ.US | 21 lip 22:00 | 90,25 | -1,62 | (-1,76%) | 91,87 | 91,01 | 89,54 | 91,11 | 866 052 |
  |
| NEE.US | 21 lip 22:00 | 87,90 | -0,11 | (-0,12%) | 88,00 | 87,72 | 87,45 | 88,09 | 1 811 770 |
  |
| NEM.US | 21 lip 22:00 | 92,48 | +3,28 | (+3,68%) | 89,20 | 91,33 | 90,55 | 92,72 | 1 003 904 |
  |
| NET.US | 21 lip 22:00 | 272,43 | +0,01 | (+0,00%) | 272,42 | 272,97 | 268,89 | 276,70 | 1 199 928 |
  |
| NFLX.US | 21 lip 22:00 | 68,64 | +1,04 | (+1,54%) | 67,60 | 67,41 | 66,73 | 68,75 | 15 170 299 |
  |
| 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 | 21 lip 22:00 | 45,40 | +0,03 | (+0,06%) | 45,37 | 45,82 | 44,84 | 45,82 | 1 492 668 |
  |
| NIO.US | 21 lip 22:00 | 4,79 | -0,02 | (-0,42%) | 4,81 | 4,85 | 4,78 | 4,90 | 3 705 056 |
  |
| NKE.US | 21 lip 22:00 | 42,96 | -0,51 | (-1,17%) | 43,47 | 43,03 | 42,75 | 43,56 | 2 490 784 |
  |
| 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 | 21 lip 22:00 | 49,06 | +0,13 | (+0,28%) | 48,92 | 48,73 | 48,51 | 49,07 | 309 600 |
  |
| NOC.US | 21 lip 22:00 | 510,91 | -13,05 | (-2,49%) | 523,96 | 488,30 | 479,88 | 513,95 | 621 380 |
  |
| NOV.US | 21 lip 22:00 | 20,18 | +0,63 | (+3,22%) | 19,55 | 19,48 | 19,17 | 20,20 | 728 334 |
  |
| NOW.US | 21 lip 22:00 | 102,03 | -2,67 | (-2,55%) | 104,70 | 101,19 | 101,07 | 104,55 | 3 711 616 |
  |
| NPI-CT.CA | 21 lip 22:00 | 21,84 | -0,21 | (-0,95%) | 22,05 | 22,18 | 21,81 | 22,27 | 570 160 |
  |
| NRG.US | 21 lip 22:00 | 131,59 | +1,01 | (+0,77%) | 130,58 | 132,62 | 131,03 | 134,36 | 395 484 |
  |
| NSC.US | 21 lip 22:00 | 331,29 | -3,68 | (-1,10%) | 334,97 | 335,92 | 331,29 | 335,92 | 244 084 |
  |
| NTAP.US | 21 lip 22:00 | 165,73 | +4,57 | (+2,83%) | 161,16 | 163,69 | 163,57 | 167,57 | 237 516 |
  |
| NTRS.US | 21 lip 22:00 | 185,16 | +2,38 | (+1,30%) | 182,78 | 183,42 | 182,53 | 185,79 | 273 100 |
  |
| NUE.US | 21 lip 22:00 | 233,10 | +2,36 | (+1,02%) | 230,74 | 234,39 | 232,71 | 237,06 | 152 940 |
  |
| NVAX.US | 21 lip 22:00 | 8,07 | +0,19 | (+2,41%) | 7,88 | 7,92 | 7,89 | 8,13 | 682 072 |
  |
| NVDA.US | 21 lip 22:00 | 207,13 | +3,85 | (+1,89%) | 203,28 | 207,50 | 204,01 | 208,63 | 13 305 022 |
  |
| NVR.US | 21 lip 22:00 | 6 327,91 | -118,74 | (-1,84%) | 6 446,65 | 6 391,97 | 6 327,91 | 6 499,50 | 9 524 |
  |
| NWL.US | 21 lip 22:00 | 5,22 | +0,09 | (+1,76%) | 5,13 | 5,25 | 5,15 | 5,42 | 1 081 269 |
  |
| NWS.US | 21 lip 22:00 | 31,19 | -1,02 | (-3,17%) | 32,21 | 31,84 | 31,19 | 31,89 | 245 424 |
  |
| NWSA.US | 21 lip 22:00 | 27,52 | -0,77 | (-2,72%) | 28,29 | 28,05 | 27,50 | 28,12 | 754 235 |
  |
| O.US | 21 lip 22:00 | 64,98 | -0,20 | (-0,31%) | 65,18 | 64,95 | 64,57 | 65,02 | 740 248 |
  |
| ODFL.US | 21 lip 22:00 | 234,84 | +3,08 | (+1,33%) | 231,76 | 234,80 | 229,60 | 235,14 | 304 188 |
  |
| OKE.US | 21 lip 22:00 | 91,86 | -1,70 | (-1,82%) | 93,56 | 93,51 | 91,62 | 93,65 | 456 492 |
  |
| OMC.US | 21 lip 22:00 | 79,20 | -3,17 | (-3,85%) | 82,37 | 81,59 | 79,08 | 81,82 | 1 115 036 |
  |
| ORCL.US | 21 lip 22:00 | 127,06 | +5,68 | (+4,68%) | 121,38 | 122,61 | 122,32 | 127,37 | 3 704 116 |
  |
| ORLY.US | 21 lip 22:00 | 87,95 | +3,41 | (+4,04%) | 84,53 | 89,97 | 87,19 | 90,58 | 2 572 696 |
  |
| OTIS.US | 21 lip 22:00 | 71,96 | -1,52 | (-2,07%) | 73,48 | 72,53 | 71,61 | 73,11 | 1 223 028 |
  |
| OXY.US | 21 lip 22:00 | 56,50 | +1,31 | (+2,36%) | 55,19 | 55,54 | 55,38 | 56,50 | 2 271 708 |
  |
| P911-GF.DE | 20 lip 20:45 | 44,58 | -0,21 | (-0,47%) | 44,79 | 44,74 | 44,58 | 45,11 | 614 |
  |
| PAYC.US | 21 lip 22:00 | 144,14 | -5,57 | (-3,72%) | 149,71 | 145,43 | 143,24 | 149,46 | 153 000 |
  |
| PAYX.US | 21 lip 22:00 | 111,96 | -3,24 | (-2,81%) | 115,20 | 113,85 | 111,94 | 114,74 | 515 101 |
  |
| 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 | 21 lip 22:00 | 126,24 | +1,91 | (+1,54%) | 124,33 | 125,54 | 124,40 | 126,86 | 570 044 |
  |
| 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 | 21 lip 22:00 | 77,43 | -0,41 | (-0,52%) | 77,83 | 77,78 | 76,79 | 77,85 | 606 332 |
  |
| PEP.US | 21 lip 22:00 | 135,02 | -0,44 | (-0,32%) | 135,46 | 134,98 | 134,28 | 135,38 | 890 672 |
  |
| PFE.US | 21 lip 22:00 | 24,92 | +0,17 | (+0,69%) | 24,75 | 24,78 | 24,65 | 25,00 | 4 256 412 |
  |
| PFG.US | 21 lip 22:00 | 109,56 | -2,50 | (-2,23%) | 112,06 | 111,69 | 107,87 | 111,69 | 805 716 |
  |
| PG.US | 21 lip 22:00 | 148,16 | -0,97 | (-0,65%) | 149,13 | 148,37 | 146,94 | 148,40 | 958 056 |
  |
| PGR.US | 21 lip 22:00 | 205,87 | -6,36 | (-3,00%) | 212,23 | 210,52 | 205,39 | 210,52 | 1 003 256 |
  |
| PH.US | 21 lip 22:00 | 959,81 | +9,02 | (+0,95%) | 950,79 | 965,81 | 948,60 | 969,66 | 121 200 |
  |
| PHM.US | 21 lip 22:00 | 124,30 | +1,11 | (+0,91%) | 123,18 | 121,77 | 121,77 | 124,47 | 517 100 |
  |
| PI.XNGS | 21 lip 22:00 | 135,89 | -1,83 | (-1,33%) | 137,72 | 141,48 | 134,47 | 141,48 | 99 148 |
  |
| PKG.US | 21 lip 22:00 | 228,40 | -0,03 | (-0,01%) | 228,43 | 231,88 | 226,30 | 231,88 | 177 240 |
  |
| 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 | 21 lip 22:00 | 149,94 | +2,46 | (+1,66%) | 147,48 | 148,16 | 147,48 | 150,01 | 518 000 |
  |
| PLTR.US | 26 lis 21:59 | 65,76 | +1,11 | (+1,72%) | 64,65 | 64,54 | 63,90 | 65,85 | 848 626 | |
| PM.US | 21 lip 22:00 | 188,37 | -4,35 | (-2,26%) | 192,72 | 191,78 | 187,30 | 192,86 | 1 289 260 |
  |
| PMT.US | 21 lip 22:00 | 9,80 | +0,06 | (+0,62%) | 9,74 | 9,75 | 9,68 | 9,88 | 369 068 |
  |
| PNC.US | 21 lip 22:00 | 250,49 | +0,35 | (+0,14%) | 250,14 | 249,51 | 247,97 | 251,25 | 315 393 |
  |
| PNR.US | 21 lip 22:00 | 61,51 | -0,61 | (-0,98%) | 62,12 | 61,99 | 60,69 | 62,04 | 619 384 |
  |
| PNW.US | 21 lip 22:00 | 105,64 | -0,66 | (-0,63%) | 106,30 | 106,05 | 104,97 | 106,20 | 250 620 |
  |
| POOL.US | 21 lip 22:00 | 196,23 | -4,80 | (-2,39%) | 201,03 | 198,49 | 195,75 | 198,84 | 163 920 |
  |
| PPG.US | 21 lip 22:00 | 115,74 | +0,04 | (+0,03%) | 115,70 | 115,56 | 114,26 | 116,84 | 270 140 |
  |
| PPL.US | 21 lip 22:00 | 35,39 | -0,04 | (-0,11%) | 35,43 | 35,33 | 35,11 | 35,41 | 1 745 582 |
  |
| PRGO.US | 21 lip 22:00 | 10,46 | -0,13 | (-1,23%) | 10,59 | 10,53 | 10,28 | 10,67 | 275 667 |
  |
| PRU-LN.GB | 21 lip 17:15 | 10,66 | +0,17 | (+1,64%) | 10,49 | 10,55 | 10,46 | 10,69 | 4 442 017 |
  |
| PRU.US | 21 lip 22:00 | 118,58 | +0,61 | (+0,52%) | 117,97 | 117,49 | 117,05 | 118,63 | 181 988 |
  |
| PRX-NA.NL | 21 lip 17:31 | 38,50 | -1,48 | (-3,70%) | 39,98 | 39,91 | 38,21 | 40,02 | 2 483 384 |
  |
| PSA.US | 21 lip 22:00 | 309,78 | -5,75 | (-1,82%) | 315,53 | 315,00 | 307,60 | 315,57 | 411 036 |
  |
| PSX.US | 21 lip 22:00 | 212,30 | +3,50 | (+1,68%) | 208,80 | 210,90 | 209,36 | 212,31 | 561 865 |
  |
| PVH.US | 21 lip 22:00 | 78,62 | +1,37 | (+1,77%) | 77,25 | 78,33 | 77,28 | 78,99 | 214 300 |
  |
| PWR.US | 21 lip 22:00 | 639,08 | +6,52 | (+1,03%) | 632,56 | 638,94 | 633,33 | 646,42 | 183 592 |
  |
| 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 | 21 lip 22:00 | 55,85 | -0,98 | (-1,72%) | 56,82 | 56,09 | 55,00 | 56,90 | 2 759 245 |
  |
| QCOM.US | 21 lip 22:00 | 173,43 | +3,11 | (+1,83%) | 170,32 | 175,30 | 170,20 | 175,64 | 2 176 668 |
  |
| QDVE.XETR | 21 lip 17:31 | 43,19 | +0,61 | (+1,44%) | 42,58 | 42,77 | 42,69 | 43,23 | 194 233 |
  |
| QRVO.US | 21 lip 22:00 | 88,90 | +3,18 | (+3,71%) | 85,72 | 87,47 | 87,44 | 89,58 | 251 892 |
  |
| RACE.US | 21 lip 22:00 | 370,02 | -1,50 | (-0,40%) | 371,52 | 370,27 | 367,19 | 371,45 | 52 084 |
  |
| RBLX.US | 21 lip 22:00 | 52,46 | -0,80 | (-1,49%) | 53,25 | 52,56 | 52,45 | 53,96 | 1 095 045 |
  |
| RCL.US | 21 lip 22:00 | 287,94 | +1,78 | (+0,62%) | 286,16 | 287,39 | 284,20 | 288,83 | 345 896 |
  |
| RE.US | 7 lip 22:00 | 351,28 | +10,00 | (+2,93%) | 341,28 | 346,83 | 344,18 | 355,26 | 406 916 | |
| REG.US | 21 lip 22:00 | 82,09 | -0,05 | (-0,06%) | 82,14 | 82,06 | 81,55 | 82,28 | 281 776 |
  |
| REGN.US | 21 lip 22:00 | 674,91 | +2,76 | (+0,41%) | 672,15 | 678,23 | 667,09 | 678,75 | 142 284 |
  |
| RF.US | 21 lip 22:00 | 30,82 | -0,29 | (-0,93%) | 31,11 | 31,08 | 30,71 | 31,12 | 2 880 384 |
  |
| RHI.US | 21 lip 22:00 | 41,12 | -0,71 | (-1,70%) | 41,83 | 41,13 | 40,59 | 42,03 | 321 004 |
  |
| RIO.US | 21 lip 22:00 | 90,55 | +1,48 | (+1,66%) | 89,07 | 90,15 | 89,45 | 91,10 | 934 188 |
  |
| RIVN.US | 21 lip 22:00 | 17,75 | +0,51 | (+2,96%) | 17,24 | 17,40 | 17,13 | 17,77 | 4 026 015 |
  |
| RJF.US | 21 lip 22:00 | 167,97 | -0,36 | (-0,21%) | 168,32 | 168,41 | 167,52 | 170,08 | 309 944 |
  |
| RL.US | 21 lip 22:00 | 382,90 | +6,42 | (+1,71%) | 376,48 | 384,76 | 381,00 | 386,81 | 201 768 |
  |
| RMD.US | 21 lip 22:00 | 195,83 | -2,78 | (-1,40%) | 198,61 | 196,39 | 194,86 | 198,13 | 218 938 |
  |
| RNO.XPAR | 21 lip 17:31 | 25,88 | -0,02 | (-0,08%) | 25,90 | 25,68 | 25,48 | 25,89 | 445 276 |
  |
| ROK.US | 21 lip 22:00 | 464,54 | +5,83 | (+1,27%) | 458,71 | 463,02 | 457,44 | 468,32 | 175 472 |
  |
| ROKU.US | 21 lip 22:00 | 144,25 | +0,12 | (+0,08%) | 144,13 | 144,25 | 143,76 | 144,66 | 264 412 |
  |
| ROL.US | 21 lip 22:00 | 43,89 | -0,86 | (-1,91%) | 44,74 | 44,10 | 43,82 | 44,45 | 1 352 816 |
  |
| ROP.US | 30 sie 22:00 | 554,41 | +0,59 | (+0,11%) | 553,82 | 557,38 | 548,98 | 557,38 | 407 562 | |
| ROST.US | 21 lip 22:00 | 235,81 | +0,03 | (+0,01%) | 235,78 | 235,91 | 230,37 | 237,62 | 528 980 |
  |
| RSG.US | 21 lip 22:00 | 214,65 | -5,88 | (-2,67%) | 220,53 | 217,47 | 213,80 | 217,47 | 425 152 |
  |
| RSI.XNYS | 21 lip 21:59 | 33,56 | -0,97 | (-2,80%) | 34,52 | 34,26 | 33,30 | 34,45 | 531 832 |
  |
| RTX.US | 21 lip 22:00 | 193,66 | -0,78 | (-0,40%) | 194,44 | 194,43 | 190,30 | 197,14 | 656 964 |
  |
| RVPH.XNCM | 13 maj 21:59 | 0,36 | -0,44 | (-55,36%) | 0,80 | 0,33 | 0,27 | 0,44 | 605 372 |
  |
| SAP.XETR | 21 lip 17:31 | 136,42 | -1,84 | (-1,33%) | 138,26 | 137,74 | 135,34 | 137,84 | 1 394 660 |
  |
| SBAC.US | 21 lip 22:00 | 176,87 | -5,10 | (-2,80%) | 181,97 | 180,30 | 176,68 | 180,68 | 167 152 |
  |
| SBSW.US | 21 lip 22:00 | 8,58 | +0,58 | (+7,25%) | 8,00 | 8,24 | 8,14 | 8,59 | 1 960 360 |
  |
| SBUX.US | 21 lip 22:00 | 104,48 | -0,33 | (-0,31%) | 104,81 | 105,00 | 103,95 | 105,50 | 1 047 144 |
  |
| SCHW.US | 21 lip 22:00 | 100,02 | -2,52 | (-2,46%) | 102,54 | 104,25 | 99,72 | 104,34 | 3 461 568 |
  |
| SE.US | 21 lip 22:00 | 106,23 | +0,54 | (+0,51%) | 105,69 | 106,40 | 105,44 | 108,20 | 479 608 |
  |
| 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 | 21 lip 17:12 | 1,40 | -0,01 | (-0,85%) | 1,41 | 1,40 | 1,40 | 1,42 | 1 129 254 |
  |
| SHEL-LN.GB | 21 lip 17:15 | 32,39 | +0,18 | (+0,57%) | 32,20 | 32,09 | 32,09 | 32,51 | 3 191 351 |
  |
| SHELL-NA.NL | 21 lip 17:31 | 38,21 | +0,30 | (+0,79%) | 37,91 | 37,98 | 37,80 | 38,21 | 2 451 988 |
  |
| 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 | 21 lip 22:00 | 318,47 | -5,13 | (-1,59%) | 323,60 | 321,73 | 317,50 | 323,33 | 212 252 |
  |
| 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 | 21 lip 22:00 | 115,70 | +3,20 | (+2,84%) | 112,50 | 113,39 | 113,03 | 116,20 | 630 752 |
  |
| SLB.US | 21 lip 22:00 | 46,57 | +0,18 | (+0,39%) | 46,39 | 46,14 | 45,23 | 46,72 | 3 131 805 |
  |
| SLG.US | 21 lip 22:00 | 50,81 | +0,01 | (+0,02%) | 50,80 | 51,47 | 50,50 | 52,09 | 204 260 |
  |
| SMCI.US | 21 lip 22:00 | 25,49 | +1,66 | (+6,97%) | 23,83 | 24,41 | 24,34 | 25,54 | 5 620 852 |
  |
| SNA.US | 21 lip 22:00 | 404,02 | -2,51 | (-0,62%) | 406,53 | 408,30 | 402,79 | 409,20 | 88 652 |
  |
| SNPS.US | 21 lip 22:00 | 388,95 | +10,49 | (+2,77%) | 378,46 | 377,19 | 377,05 | 391,03 | 322 724 |
  |
| SO.US | 21 lip 22:00 | 93,86 | -0,60 | (-0,64%) | 94,46 | 94,08 | 93,23 | 94,24 | 1 093 880 |
  |
| SOLB.XBRU | 21 lip 17:30 | 25,88 | +0,08 | (+0,31%) | 25,80 | 25,84 | 25,62 | 25,94 | 45 329 |
  |
| SPCE.US | 21 lip 22:00 | 2,79 | +0,23 | (+8,79%) | 2,56 | 2,62 | 2,57 | 2,80 | 2 403 508 |
  |
| SPG.US | 21 lip 22:00 | 226,57 | -1,62 | (-0,71%) | 228,19 | 230,06 | 226,27 | 230,06 | 223 472 |
  |
| SPGI.US | 21 lip 22:00 | 431,13 | -17,22 | (-3,84%) | 448,35 | 436,61 | 428,40 | 438,07 | 360 340 |
  |
| SPOT.US | 21 lip 22:00 | 493,33 | +1,01 | (+0,21%) | 492,32 | 489,90 | 486,05 | 495,52 | 467 508 |
  |
| SRE.US | 21 lip 22:00 | 90,59 | -0,10 | (-0,11%) | 90,69 | 90,30 | 89,40 | 90,73 | 422 504 |
  |
| SRP-LN.GB | 21 lip 17:15 | 2,32 | +0,04 | (+1,66%) | 2,29 | 2,35 | 2,31 | 2,38 | 1 554 943 |
  |
| SSAC.XLON | 21 lip 17:12 | 90,19 | +0,69 | (+0,77%) | 89,50 | 89,55 | 89,45 | 90,19 | 60 729 |
  |
| SSLV.XLON | 21 lip 16:53 | 56,17 | +1,92 | (+3,54%) | 54,25 | 56,04 | 55,53 | 56,38 | 25 487 |
  |
| STE.US | 21 lip 22:00 | 211,72 | -2,75 | (-1,28%) | 214,47 | 211,80 | 209,98 | 213,03 | 142 276 |
  |
| STT.US | 21 lip 22:00 | 183,27 | +0,69 | (+0,38%) | 182,58 | 184,24 | 182,48 | 185,01 | 354 836 |
  |
| STVN.XNYS | 21 lip 21:59 | 19,10 | -0,05 | (-0,29%) | 19,15 | 19,29 | 18,90 | 19,49 | 76 292 |
  |
| STX.US | 21 lip 22:00 | 891,48 | +89,03 | (+11,10%) | 802,45 | 864,00 | 845,48 | 899,67 | 907 032 |
  |
| STZ.US | 21 lip 22:00 | 130,65 | -3,71 | (-2,76%) | 134,36 | 133,69 | 130,52 | 134,56 | 571 252 |
  |
| SUNB.XLON | 21 lip 17:13 | 52,10 | -2,30 | (-4,23%) | 54,40 | 54,16 | 51,84 | 54,54 | 417 290 |
 |
| SWK.US | 21 lip 22:00 | 88,21 | +0,71 | (+0,81%) | 87,50 | 88,33 | 86,49 | 88,89 | 316 128 |
  |
| SWKS.US | 21 lip 22:00 | 62,94 | +3,14 | (+5,25%) | 59,80 | 61,75 | 61,14 | 63,43 | 916 984 |
  |
| SYF.US | 21 lip 22:00 | 72,23 | -1,19 | (-1,61%) | 73,41 | 74,69 | 70,88 | 74,79 | 2 213 104 |
  |
| SYK.US | 21 lip 22:00 | 314,76 | -4,38 | (-1,37%) | 319,14 | 313,14 | 311,45 | 316,64 | 312 976 |
  |
| SYY.US | 21 lip 22:00 | 81,21 | +0,43 | (+0,53%) | 80,78 | 80,48 | 79,99 | 81,77 | 538 288 |
  |
| T.US | 21 lip 22:00 | 22,28 | +0,33 | (+1,50%) | 21,95 | 21,90 | 21,70 | 22,38 | 17 790 736 |
  |
| TAP.US | 21 lip 22:00 | 40,88 | -0,73 | (-1,75%) | 41,61 | 41,56 | 40,64 | 41,56 | 668 252 |
  |
| TDG.US | 21 lip 22:00 | 1 204,78 | +0,05 | (+0,00%) | 1 204,73 | 1 220,96 | 1 197,92 | 1 220,96 | 82 772 |
  |
| TDY.US | 21 lip 22:00 | 646,80 | +20,21 | (+3,23%) | 626,59 | 631,66 | 622,48 | 661,62 | 228 480 |
  |
| TEL.US | 21 lip 22:00 | 209,22 | +6,08 | (+2,99%) | 203,14 | 205,45 | 204,78 | 211,93 | 829 000 |
  |
| TER.US | 21 lip 22:00 | 374,05 | +40,29 | (+12,07%) | 333,76 | 360,89 | 356,39 | 379,11 | 738 806 |
  |
| TFC.US | 21 lip 22:00 | 51,37 | +0,37 | (+0,72%) | 51,00 | 50,96 | 50,72 | 51,37 | 2 666 189 |
  |
| TFX.US | 21 lip 22:00 | 134,88 | +0,85 | (+0,63%) | 134,03 | 133,01 | 133,01 | 135,15 | 103 080 |
  |
| TGT.US | 21 lip 22:00 | 138,50 | -1,09 | (-0,78%) | 139,59 | 138,30 | 138,00 | 139,69 | 404 340 |
  |
| TJX.US | 21 lip 22:00 | 155,02 | -0,68 | (-0,43%) | 155,70 | 155,07 | 152,77 | 155,20 | 737 776 |
  |
| TMO.US | 21 lip 22:00 | 523,30 | -2,93 | (-0,56%) | 526,23 | 507,39 | 495,04 | 526,02 | 1 243 844 |
  |
| TMUS.US | 21 lip 22:00 | 190,76 | -4,88 | (-2,49%) | 195,64 | 193,01 | 190,71 | 194,32 | 595 805 |
  |
| TNC.XNYS | 21 lip 21:59 | 86,38 | +0,59 | (+0,69%) | 85,79 | 87,18 | 85,40 | 87,18 | 18 604 |
  |
| TPR.US | 21 lip 22:00 | 142,11 | +0,99 | (+0,70%) | 141,12 | 143,54 | 140,55 | 144,28 | 486 741 |
  |
| TRMB.US | 21 lip 22:00 | 51,84 | -1,37 | (-2,57%) | 53,21 | 52,49 | 51,72 | 53,25 | 341 088 |
  |
| TROW.US | 21 lip 22:00 | 117,61 | +1,12 | (+0,96%) | 116,49 | 116,70 | 116,06 | 117,93 | 263 428 |
  |
| TRV.US | 21 lip 22:00 | 369,69 | +1,19 | (+0,32%) | 368,50 | 365,05 | 362,92 | 370,17 | 462 682 |
  |
| TSCO.US | 21 lip 22:00 | 29,64 | -0,66 | (-2,18%) | 30,30 | 30,14 | 29,39 | 30,18 | 3 000 100 |
  |
| TSLA.US | 21 lip 22:00 | 378,94 | +9,37 | (+2,54%) | 369,57 | 371,17 | 369,98 | 384,06 | 3 761 198 |
  |
| TSM.US | 21 lip 22:00 | 424,52 | +22,22 | (+5,52%) | 402,30 | 418,17 | 413,59 | 425,32 | 4 514 964 |
  |
| TSN.US | 21 lip 22:00 | 57,06 | -0,94 | (-1,62%) | 58,00 | 57,78 | 56,96 | 58,02 | 342 504 |
  |
| TT.US | 21 lip 22:00 | 469,95 | +1,79 | (+0,38%) | 468,16 | 476,74 | 466,74 | 478,14 | 184 032 |
  |
| TTWO.US | 21 lip 22:00 | 235,90 | -3,08 | (-1,29%) | 238,98 | 238,25 | 235,22 | 239,22 | 187 388 |
  |
| 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 | 21 lip 22:00 | 291,11 | +7,04 | (+2,48%) | 284,07 | 296,36 | 290,18 | 297,58 | 1 411 947 |
  |
| TXT.US | 21 lip 22:00 | 90,54 | -0,26 | (-0,28%) | 90,79 | 90,45 | 89,71 | 91,38 | 204 636 |
  |
| TYL.US | 21 lip 22:00 | 299,85 | -18,11 | (-5,70%) | 317,96 | 309,00 | 299,68 | 313,61 | 175 340 |
  |
| UA.US | 21 lip 22:00 | 7,21 | +0,08 | (+1,05%) | 7,13 | 7,19 | 7,05 | 7,23 | 644 600 |
  |
| UAA.US | 21 lip 22:00 | 7,37 | +0,09 | (+1,17%) | 7,28 | 7,28 | 7,20 | 7,38 | 2 156 336 |
  |
| UAL.US | 21 lip 22:00 | 117,67 | +0,15 | (+0,12%) | 117,52 | 118,80 | 117,30 | 119,64 | 852 700 |
  |
| UDR.US | 21 lip 22:00 | 39,56 | -0,18 | (-0,45%) | 39,74 | 39,93 | 39,40 | 39,93 | 624 494 |
  |
| UHS.US | 21 lip 22:00 | 149,95 | -0,69 | (-0,46%) | 150,64 | 148,70 | 148,63 | 150,74 | 286 496 |
  |
| ULTA.US | 21 lip 22:00 | 489,61 | +1,53 | (+0,31%) | 488,08 | 487,70 | 482,16 | 494,53 | 203 156 |
  |
| UNH.US | 21 lip 22:00 | 436,34 | +14,79 | (+3,51%) | 421,55 | 422,50 | 420,69 | 436,95 | 1 038 620 |
  |
| UNM.US | 21 lip 22:00 | 88,38 | -0,47 | (-0,53%) | 88,85 | 88,19 | 87,79 | 89,03 | 129 976 |
  |
| UNP.US | 21 lip 22:00 | 293,11 | -3,14 | (-1,06%) | 296,25 | 295,00 | 291,86 | 295,79 | 695 616 |
  |
| UPS.US | 21 lip 22:00 | 116,33 | +3,18 | (+2,81%) | 113,15 | 114,46 | 113,38 | 116,34 | 818 376 |
  |
| URI.US | 21 lip 22:00 | 1 013,33 | +0,62 | (+0,06%) | 1 012,71 | 1 022,00 | 995,46 | 1 023,60 | 216 228 |
  |
| USB.US | 21 lip 22:00 | 63,71 | +0,57 | (+0,90%) | 63,14 | 63,04 | 62,64 | 63,75 | 3 327 552 |
  |
| UUUU.US | 21 lip 22:00 | 12,34 | +0,60 | (+5,11%) | 11,74 | 12,00 | 11,90 | 12,41 | 1 774 004 |
  |
| V.US | 21 lip 22:00 | 355,94 | -4,63 | (-1,28%) | 360,57 | 357,98 | 354,82 | 359,10 | 1 200 368 |
  |
| V80A-GY.DE (Vanguard LS80%Equity) | 21 lip 17:31 | 43,56 | +0,19 | (+0,43%) | 43,37 | 43,41 | 43,31 | 43,56 | 11 387 |
  |
| VAGU-LN.GB | 21 lip 17:04 | 26,90 | -0,04 | (-0,15%) | 26,94 | 26,94 | 26,86 | 26,95 | 7 284 |
  |
| VAR.US | 14 kwi 23:15 | 177,07 | 0,00 | (0,00%) | 177,07 | 177,06 | 177,03 | 177,20 | 536 276 | |
| VDTY.XLON | 21 lip 16:22 | 21,13 | -0,03 | (-0,14%) | 21,15 | 21,29 | 21,13 | 21,29 | 552 |
  |
| VFC.US | 21 lip 22:00 | 16,91 | +0,03 | (+0,18%) | 16,88 | 16,78 | 16,55 | 16,99 | 1 818 630 |
  |
| 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 | 21 lip 22:00 | 26,56 | -0,28 | (-1,04%) | 26,84 | 26,69 | 26,54 | 26,75 | 1 467 512 |
  |
| VLO.US | 21 lip 22:00 | 314,76 | +1,44 | (+0,46%) | 313,31 | 316,10 | 310,51 | 318,05 | 683 692 |
  |
| VMC.US | 21 lip 22:00 | 276,51 | -4,11 | (-1,46%) | 280,62 | 282,34 | 274,86 | 282,87 | 391 744 |
  |
| VNO.US | 21 lip 22:00 | 39,95 | +0,21 | (+0,53%) | 39,74 | 40,46 | 39,47 | 40,46 | 445 500 |
  |
| VNT.US | 21 lip 22:00 | 30,22 | +0,43 | (+1,44%) | 29,79 | 30,14 | 29,91 | 30,47 | 276 892 |
  |
| VOW-GF.DE (Volkswagen AG) | 21 lip 17:31 | 74,55 | -0,30 | (-0,40%) | 74,85 | 74,85 | 74,25 | 75,80 | 18 770 |
  |
| VRSK.US | 21 lip 22:00 | 195,26 | -6,53 | (-3,24%) | 201,79 | 198,39 | 194,22 | 198,78 | 338 864 |
  |
| VRSN.US | 21 lip 22:00 | 266,16 | -11,45 | (-4,12%) | 277,61 | 276,94 | 265,16 | 276,94 | 192 560 |
  |
| VRTX.US | 21 lip 22:00 | 481,89 | +1,39 | (+0,29%) | 480,50 | 478,55 | 474,38 | 484,87 | 263 872 |
  |
| VTR.US | 21 lip 22:00 | 97,62 | +1,36 | (+1,42%) | 96,25 | 95,83 | 95,83 | 97,64 | 545 916 |
  |
| VTRS.US | 21 lip 22:00 | 17,60 | +0,61 | (+3,59%) | 16,99 | 16,98 | 16,84 | 17,68 | 2 376 396 |
  |
| 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 | 21 lip 17:15 | 144,84 | +0,32 | (+0,22%) | 144,52 | 144,56 | 144,20 | 144,92 | 1 180 702 |
  |
| VWCE.XETR | 21 lip 17:31 | 165,14 | +0,96 | (+0,58%) | 164,18 | 164,56 | 164,20 | 165,18 | 170 667 |
  |
| VWRL-NA.NL | 21 lip 17:31 | 159,94 | +0,92 | (+0,58%) | 159,02 | 159,44 | 159,10 | 160,04 | 18 400 |
  |
| VZ.US | 21 lip 22:00 | 43,77 | +0,27 | (+0,62%) | 43,50 | 43,28 | 42,91 | 43,87 | 6 251 672 |
  |
| WAB.US | 21 lip 22:00 | 263,52 | +5,67 | (+2,20%) | 257,85 | 261,22 | 255,89 | 263,59 | 280 420 |
  |
| WAT.US | 21 lip 22:00 | 367,57 | +10,03 | (+2,81%) | 357,54 | 351,47 | 346,83 | 373,95 | 467 316 |
  |
| 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 | 21 lip 22:00 | 548,50 | +61,08 | (+12,53%) | 487,42 | 528,76 | 517,34 | 553,42 | 1 224 632 |
  |
| WEC.US | 21 lip 22:00 | 111,83 | -0,72 | (-0,64%) | 112,55 | 112,33 | 110,81 | 112,46 | 406 812 |
  |
| WELL.US | 21 lip 22:00 | 246,41 | +1,57 | (+0,64%) | 244,84 | 242,27 | 242,27 | 247,44 | 490 952 |
  |
| WFC.US | 21 lip 22:00 | 87,73 | +1,40 | (+1,62%) | 86,33 | 86,68 | 85,89 | 88,26 | 5 678 452 |
  |
| WHR.US | 21 lip 22:00 | 36,39 | -0,52 | (-1,41%) | 36,91 | 36,56 | 36,15 | 37,12 | 357 896 |
  |
| WIX.US | 21 lip 22:00 | 51,12 | -2,24 | (-4,20%) | 53,36 | 50,66 | 50,66 | 53,00 | 318 119 |
  |
| WLTW.US | 14 lip 22:00 | 288,72 | -6,83 | (-2,31%) | 295,55 | 291,43 | 288,41 | 293,60 | 651 055 |
 |
| WM.US | 21 lip 22:00 | 233,23 | -5,82 | (-2,43%) | 239,05 | 235,02 | 232,81 | 235,85 | 618 168 |
  |
| WMB.US | 21 lip 22:00 | 73,36 | -0,80 | (-1,08%) | 74,16 | 74,61 | 72,76 | 74,61 | 2 196 855 |
  |
| WMT.US | 10 mar 21:00 | 125,11 | +0,77 | (+0,62%) | 124,34 | 124,23 | 123,40 | 126,09 | 731 988 |
 |
| WOLF.XNYS | 21 lip 21:59 | 31,54 | +2,16 | (+7,35%) | 29,38 | 31,00 | 30,43 | 32,06 | 388 712 |
  |
| WRB.US | 21 lip 22:00 | 72,19 | -0,55 | (-0,75%) | 72,73 | 72,05 | 72,05 | 74,75 | 728 035 |
  |
| 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 | 21 lip 22:00 | 359,38 | +7,06 | (+2,00%) | 352,32 | 352,18 | 345,67 | 360,30 | 165 544 |
  |
| WU.US | 21 lip 22:00 | 8,47 | -0,19 | (-2,19%) | 8,66 | 8,61 | 8,30 | 8,82 | 2 748 776 |
  |
| WY.US | 21 lip 22:00 | 23,60 | -0,36 | (-1,50%) | 23,96 | 23,96 | 23,54 | 23,96 | 991 707 |
  |
| WYNN.US | 21 lip 22:00 | 94,62 | -1,04 | (-1,09%) | 95,66 | 96,02 | 94,46 | 96,02 | 441 768 |
  |
| XEL.US | 21 lip 22:00 | 78,72 | +0,05 | (+0,06%) | 78,67 | 78,40 | 77,98 | 78,78 | 732 924 |
  |
| 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 | 21 lip 22:00 | 151,73 | +3,37 | (+2,27%) | 148,36 | 148,91 | 148,49 | 151,75 | 2 023 441 |
  |
| XRAY.US | 21 lip 22:00 | 13,67 | +0,20 | (+1,52%) | 13,46 | 13,30 | 13,28 | 13,72 | 2 538 912 |
  |
| XRX.US | 21 lip 22:00 | 2,73 | +0,12 | (+4,60%) | 2,61 | 2,62 | 2,60 | 2,78 | 466 948 |
  |
| XYL.US | 21 lip 22:00 | 117,00 | -3,63 | (-3,01%) | 120,62 | 119,84 | 116,87 | 119,84 | 624 008 |
  |
| YUM.US | 21 lip 22:00 | 147,12 | -0,25 | (-0,17%) | 147,37 | 145,70 | 144,72 | 148,35 | 581 519 |
  |
| ZBH.US | 21 lip 22:00 | 88,84 | -0,88 | (-0,98%) | 89,72 | 88,74 | 88,46 | 90,01 | 550 116 |
  |
| ZBRA.US | 21 lip 22:00 | 262,24 | -2,45 | (-0,93%) | 264,69 | 263,18 | 254,13 | 264,64 | 263 644 |
  |
| ZION.US | 21 lip 22:00 | 69,09 | -2,80 | (-3,89%) | 71,89 | 69,14 | 67,81 | 69,37 | 1 302 921 |
  |
| ZM.US | 21 lip 22:00 | 89,77 | -1,14 | (-1,25%) | 90,91 | 89,78 | 89,10 | 91,00 | 735 868 |
  |
| ZTS.US | 21 lip 22:00 | 75,33 | -0,87 | (-1,14%) | 76,20 | 75,08 | 74,56 | 76,39 | 1 175 936 |
  |
Biznesradar bez reklam? Sprawdź BR Plus