Biznesradar bez reklam? Sprawdź BR Plus
Akcje zagraniczne
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|
| 2B76-GY.DE | 6 mar 17:31 | 13,96 | -0,18 | (-1,24%) | 14,14 | 14,21 | 13,86 | 14,23 | 104 146 |
  |
| A.US | 22:00 | 115,04 | -3,07 | (-2,60%) | 118,11 | 116,89 | 114,91 | 116,89 | 111 720 |
  |
| AA.US | 22:00 | 59,66 | -0,73 | (-1,20%) | 60,38 | 58,18 | 56,82 | 60,07 | 322 647 |
  |
| AAL.US | 22:00 | 11,17 | -0,63 | (-5,30%) | 11,79 | 11,36 | 11,09 | 11,41 | 3 360 886 |
  |
| AAP.US | 22:00 | 50,33 | -0,93 | (-1,82%) | 51,26 | 51,23 | 49,95 | 52,19 | 110 465 |
  |
| AAPL.US | 22:00 | 257,52 | -2,77 | (-1,06%) | 260,29 | 258,63 | 254,40 | 258,77 | 1 406 397 |
  |
| ABBV.US | 22:00 | 230,06 | -2,29 | (-0,99%) | 232,35 | 231,52 | 226,86 | 231,54 | 278 692 |
  |
| 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 | 22:00 | 109,00 | -2,05 | (-1,84%) | 111,04 | 110,72 | 108,35 | 110,73 | 446 344 |
  |
| ACN.US | 22:00 | 216,00 | +2,00 | (+0,93%) | 214,00 | 215,28 | 212,09 | 218,60 | 382 140 |
  |
| ADBE.US | 22:00 | 283,62 | +1,88 | (+0,67%) | 281,74 | 279,20 | 276,13 | 283,77 | 152 345 |
  |
| ADC.US | 21:59 | 81,32 | +0,29 | (+0,36%) | 81,03 | 80,59 | 80,43 | 81,38 | 61 968 |
  |
| ADI.US | 22:00 | 315,74 | -13,98 | (-4,24%) | 329,72 | 320,35 | 314,31 | 323,18 | 218 597 |
  |
| ADM.US | 22:00 | 67,46 | +0,93 | (+1,40%) | 66,53 | 66,90 | 65,53 | 68,03 | 153 460 |
  |
| ADP.US | 22:00 | 226,26 | +3,56 | (+1,60%) | 222,70 | 220,71 | 219,30 | 226,50 | 166 932 |
  |
| ADSK.US | 22:00 | 260,98 | -3,14 | (-1,19%) | 264,12 | 261,54 | 257,73 | 263,00 | 94 656 |
  |
| AEE.US | 22:00 | 111,53 | +0,12 | (+0,11%) | 111,41 | 111,08 | 110,12 | 111,82 | 110 752 |
  |
| AEP.US | 22:00 | 131,89 | -0,15 | (-0,11%) | 132,04 | 130,83 | 130,15 | 132,65 | 190 884 |
  |
| AES.US | 22:00 | 14,16 | -0,06 | (-0,42%) | 14,22 | 14,22 | 14,16 | 14,25 | 867 985 |
  |
| AFL.US | 22:00 | 111,28 | +0,24 | (+0,22%) | 111,04 | 110,66 | 108,91 | 111,48 | 83 449 |
  |
| 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 | 22:00 | 9,19 | -0,20 | (-2,13%) | 9,39 | 9,19 | 9,06 | 9,32 | 241 572 |
  |
| AIG.US | 22:00 | 78,73 | -1,34 | (-1,67%) | 80,07 | 79,54 | 77,40 | 79,72 | 191 261 |
  |
| AIXA-GF.DE | 6 mar 21:11 | 28,91 | -0,51 | (-1,73%) | 29,42 | 29,44 | 28,42 | 30,32 | 3 555 |
  |
| AIZ.US | 22:00 | 222,85 | -4,33 | (-1,91%) | 227,18 | 223,38 | 220,77 | 223,63 | 15 004 |
  |
| AJG.US | 22:00 | 227,97 | -1,68 | (-0,73%) | 229,65 | 228,47 | 224,83 | 229,65 | 92 308 |
  |
| AKAM.US | 22:00 | 99,90 | -1,10 | (-1,09%) | 101,00 | 99,98 | 97,02 | 100,20 | 113 284 |
  |
| ALB.US | 22:00 | 162,28 | -1,65 | (-1,01%) | 163,93 | 158,80 | 158,63 | 164,96 | 140 052 |
  |
| ALGN.US | 22:00 | 173,97 | -1,63 | (-0,93%) | 175,60 | 172,60 | 168,13 | 174,31 | 79 812 |
  |
| ALK.US | 22:00 | 42,30 | -1,50 | (-3,42%) | 43,80 | 42,74 | 41,87 | 43,29 | 256 590 |
  |
| ALKAL.XPAR | 6 mar 17:31 | 3,91 | -0,19 | (-4,63%) | 4,10 | 4,07 | 3,84 | 4,34 | 241 149 |
  |
| ALL.US | 22:00 | 212,37 | +0,75 | (+0,35%) | 211,62 | 211,29 | 207,37 | 212,84 | 48 528 |
  |
| ALLE.US | 22:00 | 150,35 | -1,91 | (-1,25%) | 152,26 | 150,24 | 147,70 | 150,79 | 56 194 |
  |
| 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 | 22:00 | 324,70 | -21,83 | (-6,30%) | 346,53 | 329,52 | 321,74 | 341,38 | 334 417 |
  |
| AMCR.US | 22:00 | 43,27 | -0,42 | (-0,96%) | 43,69 | 43,20 | 42,51 | 43,36 | 378 203 |
  |
| AMD.US | 22:00 | 192,43 | -7,02 | (-3,52%) | 199,45 | 195,17 | 191,30 | 200,20 | 885 334 |
  |
| AME.US | 22:00 | 222,05 | -4,79 | (-2,11%) | 226,84 | 224,22 | 220,78 | 224,98 | 67 944 |
  |
| AMGN.US | 22:00 | 369,41 | +1,81 | (+0,49%) | 367,60 | 363,55 | 362,01 | 369,67 | 152 134 |
  |
| AML-LN.GB | 6 mar 17:14 | 0,43 | +0,00 | (+0,09%) | 0,43 | 0,44 | 0,42 | 0,46 | 1 442 220 |
  |
| AMP.US | 22:00 | 464,90 | -7,99 | (-1,69%) | 472,89 | 459,79 | 452,55 | 465,29 | 31 065 |
  |
| AMT.US | 22:00 | 188,55 | +0,91 | (+0,48%) | 187,64 | 187,91 | 186,81 | 190,15 | 128 737 |
  |
| AMZN.US | 22:00 | 213,08 | -5,86 | (-2,68%) | 218,94 | 215,11 | 212,53 | 217,28 | 2 282 499 |
  |
| ANET.US | 22:00 | 132,89 | -6,51 | (-4,67%) | 139,40 | 136,25 | 132,73 | 139,02 | 267 737 |
  |
| 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 | 22:00 | 340,53 | +1,76 | (+0,52%) | 338,77 | 337,82 | 334,33 | 341,47 | 96 021 |
  |
| AOS.US | 22:00 | 71,02 | -1,00 | (-1,39%) | 72,02 | 71,29 | 69,91 | 71,54 | 59 789 |
  |
| APA.US | 22:00 | 32,70 | +0,32 | (+0,99%) | 32,38 | 32,89 | 32,20 | 33,42 | 459 636 |
  |
| APD.US | 22:00 | 272,19 | -4,16 | (-1,51%) | 276,35 | 275,61 | 271,33 | 276,27 | 76 645 |
  |
| APF-LN.GB | 6 mar 17:11 | 1,31 | -0,01 | (-0,90%) | 1,33 | 1,32 | 1,29 | 1,36 | 613 588 |
  |
| APH.US | 22:00 | 131,90 | -4,34 | (-3,19%) | 136,24 | 133,32 | 130,57 | 135,40 | 581 796 |
  |
| APLE.US | 22:00 | 12,16 | -0,25 | (-1,98%) | 12,40 | 12,24 | 11,96 | 12,24 | 161 279 |
  |
| APTV.US | 22:00 | 72,71 | +0,50 | (+0,69%) | 72,21 | 72,49 | 70,42 | 72,92 | 106 886 |
  |
| ARE.US | 22:00 | 50,73 | -1,06 | (-2,05%) | 51,79 | 51,21 | 49,71 | 51,21 | 72 499 |
  |
| 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 | 21:59 | 114,41 | -6,21 | (-5,15%) | 120,62 | 117,63 | 113,54 | 119,12 | 171 325 |
  |
| ASML.XAMS | 6 mar 17:31 | 1 147,00 | -39,00 | (-3,29%) | 1 186,00 | 1 186,00 | 1 112,80 | 1 192,60 | 562 054 |
  |
| ATAI.XNMS | 21:59 | 3,40 | -0,15 | (-4,10%) | 3,54 | 3,45 | 3,39 | 3,58 | 285 182 |
  |
| 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 | 22:00 | 185,00 | -0,38 | (-0,20%) | 185,38 | 185,11 | 183,30 | 186,22 | 36 597 |
  |
| 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 | 22:00 | 177,91 | -1,38 | (-0,77%) | 179,29 | 178,07 | 174,96 | 178,20 | 35 217 |
  |
| AVGO.US | 22:00 | 330,48 | -2,29 | (-0,69%) | 332,77 | 328,18 | 327,51 | 343,46 | 1 132 362 |
  |
| AVY.US | 22:00 | 179,52 | -4,21 | (-2,29%) | 183,73 | 182,82 | 178,26 | 182,82 | 29 204 |
  |
| AWK.US | 22:00 | 137,44 | +2,81 | (+2,09%) | 134,63 | 133,41 | 133,41 | 137,78 | 72 979 |
  |
| AXP.US | 22:00 | 300,93 | -6,28 | (-2,04%) | 307,21 | 300,38 | 294,53 | 302,73 | 231 138 |
  |
| AZO.US | 22:00 | 3 638,51 | -103,51 | (-2,77%) | 3 742,02 | 3 766,30 | 3 635,11 | 3 766,30 | 8 225 |
  |
| BA.US | 22:00 | 231,07 | +9,01 | (+4,06%) | 222,06 | 219,30 | 218,75 | 231,88 | 532 933 |
  |
| BABA.US | 22:00 | 130,81 | +0,46 | (+0,35%) | 130,35 | 129,24 | 128,81 | 132,41 | 218 669 |
  |
| BAC.US | 22:00 | 48,61 | -1,20 | (-2,41%) | 49,81 | 48,55 | 47,63 | 48,70 | 2 448 602 |
  |
| BAX.US | 22:00 | 17,68 | -0,92 | (-4,95%) | 18,60 | 18,37 | 17,54 | 18,37 | 740 014 |
  |
| BBVA-SN.ES | 6 mar 17:15 | 18,34 | -0,22 | (-1,16%) | 18,55 | 18,68 | 18,03 | 18,81 | 8 434 428 |
  |
| BBY.US | 22:00 | 66,70 | +1,10 | (+1,68%) | 65,60 | 65,32 | 64,08 | 66,73 | 286 423 |
  |
| BC.XNYS (Brunswick Corp) | 21:59 | 70,55 | -3,33 | (-4,51%) | 73,88 | 73,12 | 68,98 | 73,12 | 89 288 |
  |
| BDX.US | 22:00 | 167,21 | -2,73 | (-1,61%) | 169,94 | 168,80 | 164,40 | 169,42 | 117 773 |
  |
| BEN.US | 22:00 | 26,24 | -0,68 | (-2,53%) | 26,92 | 26,30 | 25,85 | 26,39 | 326 331 |
  |
| BF.B.US | 22:00 | 25,25 | -0,87 | (-3,33%) | 26,12 | 25,80 | 25,11 | 25,81 | 221 442 |
  |
| BIIB.US | 22:00 | 184,83 | -3,25 | (-1,73%) | 188,08 | 186,00 | 181,28 | 186,00 | 44 247 |
  |
| BIO.US | 22:00 | 269,67 | -9,36 | (-3,36%) | 279,03 | 273,31 | 266,87 | 275,61 | 11 871 |
  |
| BK.US | 22:00 | 115,26 | -1,45 | (-1,24%) | 116,71 | 114,73 | 112,32 | 115,28 | 143 805 |
  |
| BKNG.US | 22:00 | 4 551,63 | -61,65 | (-1,34%) | 4 613,28 | 4 518,00 | 4 454,27 | 4 584,50 | 36 662 |
  |
| BKR.US | 22:00 | 59,82 | -0,38 | (-0,62%) | 60,19 | 59,94 | 59,66 | 60,99 | 316 870 |
  |
| BLDR.XNYS | 21:59 | 93,18 | -2,33 | (-2,44%) | 95,51 | 93,67 | 89,82 | 93,67 | 306 666 |
  |
| BLK.US | 22:00 | 955,30 | -79,70 | (-7,70%) | 1 035,00 | 992,48 | 948,86 | 992,64 | 91 276 |
  |
| 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 | 6 mar 18:10 | 80,00 | -1,64 | (-2,01%) | 81,64 | 81,72 | 79,48 | 82,00 | 470 |
  |
| BMW3-GF.DE | 5 mar 17:00 | 81,85 | -1,60 | (-1,92%) | 83,45 | 82,45 | 81,85 | 83,35 | 235 |
  |
| BMY.US | 22:00 | 60,28 | -0,46 | (-0,76%) | 60,74 | 60,35 | 59,46 | 60,43 | 847 037 |
  |
| BR.US | 22:00 | 196,94 | +6,05 | (+3,17%) | 190,89 | 190,60 | 189,21 | 197,37 | 111 945 |
  |
| BRK.B.US | 22:00 | 498,85 | -1,55 | (-0,31%) | 500,40 | 498,93 | 491,97 | 500,42 | 131 773 |
  |
| BSX.US | 22:00 | 71,29 | -1,70 | (-2,33%) | 72,99 | 72,82 | 71,10 | 72,90 | 506 177 |
  |
| BWA.US | 22:00 | 51,81 | -0,92 | (-1,75%) | 52,73 | 52,12 | 51,22 | 52,50 | 82 881 |
  |
| BXP.US | 22:00 | 52,93 | -2,54 | (-4,58%) | 55,47 | 54,58 | 52,80 | 54,58 | 110 686 |
  |
| BYND.US | 22:00 | 0,79 | +0,01 | (+1,63%) | 0,78 | 0,76 | 0,75 | 0,79 | 509 795 |
  |
| C.US | 22:00 | 106,53 | -2,42 | (-2,22%) | 108,95 | 105,67 | 103,10 | 106,59 | 627 048 |
  |
| CAG.US | 22:00 | 19,02 | +0,41 | (+2,20%) | 18,61 | 18,48 | 18,40 | 19,05 | 408 056 |
  |
| CAH.US | 22:00 | 217,81 | +1,79 | (+0,83%) | 216,02 | 215,72 | 213,58 | 220,14 | 77 996 |
  |
| 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 | 22:00 | 58,35 | -2,06 | (-3,40%) | 60,40 | 59,09 | 57,68 | 59,09 | 404 723 |
  |
| CAT.US | 22:00 | 680,82 | -25,26 | (-3,58%) | 706,08 | 681,73 | 675,74 | 696,00 | 105 226 |
  |
| CB.US | 22:00 | 327,98 | -4,48 | (-1,35%) | 332,46 | 331,50 | 322,73 | 331,74 | 137 820 |
  |
| CBRE.US | 22:00 | 136,80 | -4,40 | (-3,11%) | 141,19 | 137,86 | 134,10 | 138,44 | 139 614 |
  |
| CCI.US | 22:00 | 90,43 | +0,32 | (+0,36%) | 90,11 | 89,71 | 89,45 | 90,96 | 77 659 |
  |
| CCJ.US | 22:00 | 109,68 | -4,56 | (-3,99%) | 114,24 | 111,41 | 108,66 | 114,58 | 149 766 |
  |
| CCL.US | 22:00 | 25,79 | -1,37 | (-5,04%) | 27,16 | 25,84 | 25,45 | 25,97 | 1 874 376 |
  |
| CDNS.US | 22:00 | 296,97 | -2,87 | (-0,96%) | 299,84 | 295,23 | 294,75 | 302,02 | 116 025 |
  |
| CDW.US | 22:00 | 123,34 | -0,97 | (-0,78%) | 124,31 | 122,85 | 120,97 | 124,98 | 76 344 |
  |
| CE.US | 22:00 | 49,34 | -3,21 | (-6,11%) | 52,55 | 52,50 | 49,17 | 52,50 | 177 835 |
  |
| 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 | 22:00 | 115,75 | +4,97 | (+4,49%) | 110,78 | 112,12 | 112,08 | 120,39 | 309 559 |
  |
| CFG.US | 22:00 | 58,02 | -1,53 | (-2,56%) | 59,54 | 57,76 | 56,52 | 58,27 | 380 601 |
  |
| CHD.US | 22:00 | 100,76 | +0,90 | (+0,90%) | 99,86 | 99,38 | 98,41 | 100,79 | 65 605 |
  |
| CHRW.US | 22:00 | 179,75 | -5,06 | (-2,74%) | 184,81 | 180,10 | 177,89 | 184,05 | 133 775 |
  |
| CHTR.US | 22:00 | 232,03 | +2,09 | (+0,91%) | 229,94 | 229,28 | 227,66 | 234,53 | 61 063 |
  |
| CI.US | 22:00 | 271,56 | -9,71 | (-3,45%) | 281,27 | 280,03 | 267,83 | 280,66 | 128 109 |
  |
| CINF.US | 22:00 | 165,40 | -0,94 | (-0,57%) | 166,34 | 165,07 | 162,35 | 165,57 | 33 274 |
  |
| CL.US | 22:00 | 93,52 | +0,85 | (+0,92%) | 92,67 | 92,35 | 91,42 | 93,59 | 472 044 |
  |
| CLX.US | 22:00 | 114,64 | +0,94 | (+0,83%) | 113,70 | 113,15 | 110,39 | 115,30 | 96 733 |
  |
| 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 | 22:00 | 31,89 | +0,29 | (+0,92%) | 31,60 | 31,43 | 31,00 | 31,97 | 1 624 751 |
  |
| CME.US | 22:00 | 317,15 | +0,34 | (+0,11%) | 316,81 | 316,39 | 314,67 | 320,23 | 88 386 |
  |
| CMG.US | 22:00 | 35,34 | -1,72 | (-4,64%) | 37,06 | 36,87 | 35,12 | 36,91 | 1 119 556 |
  |
| CMI.US | 22:00 | 539,40 | -16,67 | (-3,00%) | 556,07 | 541,23 | 537,26 | 546,76 | 52 337 |
  |
| CMS.US | 22:00 | 77,16 | -0,05 | (-0,06%) | 77,20 | 76,45 | 75,94 | 77,44 | 163 614 |
  |
| CNC.US | 22:00 | 43,66 | +0,38 | (+0,89%) | 43,27 | 43,48 | 42,64 | 43,93 | 244 524 |
  |
| CNP.US | 22:00 | 43,60 | +0,20 | (+0,46%) | 43,40 | 43,25 | 43,07 | 43,78 | 478 718 |
  |
| COF.US | 22:00 | 187,69 | -6,59 | (-3,39%) | 194,27 | 188,38 | 184,33 | 188,54 | 305 061 |
  |
| 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 | 21:59 | 197,22 | -8,50 | (-4,13%) | 205,71 | 197,94 | 194,72 | 202,68 | 232 692 |
  |
| 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 | 22:00 | 117,06 | +0,24 | (+0,21%) | 116,82 | 118,76 | 116,61 | 119,46 | 502 260 |
  |
| COST.US | 22:00 | 998,05 | +15,48 | (+1,58%) | 982,57 | 967,01 | 961,18 | 1 002,52 | 82 343 |
  |
| 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 | 22:00 | 37,74 | -0,28 | (-0,74%) | 38,02 | 37,75 | 36,86 | 37,82 | 654 551 |
  |
| CRM.US | 22:00 | 202,09 | +0,70 | (+0,35%) | 201,39 | 201,66 | 197,41 | 202,88 | 439 164 |
  |
| CRWD.XNGS | 21:59 | 429,28 | +3,12 | (+0,73%) | 426,16 | 425,72 | 420,32 | 433,51 | 147 254 |
  |
| CSCO.US | 22:00 | 78,64 | -1,37 | (-1,71%) | 80,01 | 78,52 | 78,35 | 79,52 | 1 232 896 |
  |
| CSU-CT.CA | 22:00 | 2 960,00 | +163,01 | (+5,83%) | 2 796,99 | 2 901,01 | 2 783,38 | 2 962,97 | 175 109 |
  |
| CSX.US | 22:00 | 39,94 | -1,21 | (-2,94%) | 41,15 | 40,56 | 39,75 | 40,56 | 1 597 825 |
  |
| CTAS.US | 22:00 | 203,69 | -0,84 | (-0,41%) | 204,53 | 205,85 | 200,98 | 206,61 | 75 092 |
  |
| 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 | 22:00 | 66,28 | +0,50 | (+0,75%) | 65,78 | 64,95 | 64,55 | 66,39 | 201 431 |
  |
| CTVA.US | 22:00 | 76,96 | +0,37 | (+0,48%) | 76,59 | 76,40 | 74,93 | 76,98 | 151 557 |
  |
| 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 | 22:00 | 317,73 | -13,43 | (-4,06%) | 331,16 | 323,05 | 312,99 | 323,21 | 74 206 |
  |
| CVS.US | 22:00 | 77,90 | -0,79 | (-1,00%) | 78,69 | 78,60 | 76,95 | 78,65 | 487 463 |
  |
| CVX.US | 22:00 | 189,88 | -0,02 | (-0,01%) | 189,90 | 190,74 | 188,16 | 192,41 | 475 894 |
  |
| D.US | 22:00 | 63,24 | +0,23 | (+0,37%) | 63,00 | 62,61 | 62,06 | 63,39 | 160 844 |
  |
| DAL.US | 22:00 | 59,01 | -2,31 | (-3,76%) | 61,31 | 59,33 | 58,48 | 59,97 | 946 413 |
  |
| DBO.XTSE | 21:55 | 0,73 | -0,01 | (-1,35%) | 0,74 | 0,73 | 0,72 | 0,74 | 86 178 |
  |
| DD.US | 22:00 | 45,23 | -1,49 | (-3,19%) | 46,72 | 45,41 | 44,28 | 45,87 | 251 745 |
  |
| DE.US | 22:00 | 589,71 | -0,98 | (-0,17%) | 590,69 | 586,77 | 577,83 | 589,77 | 72 817 |
  |
| DFS.US | 16 maj 22:00 | 200,12 | -0,36 | (-0,18%) | 200,48 | 200,79 | 198,71 | 203,05 | 400 533 |
 |
| DG.US | 22:00 | 146,28 | -0,27 | (-0,18%) | 146,55 | 145,34 | 144,73 | 147,49 | 125 834 |
  |
| DGX.US | 22:00 | 199,15 | -4,83 | (-2,37%) | 203,98 | 202,70 | 199,04 | 202,82 | 59 641 |
  |
| DHI.US | 22:00 | 147,23 | -2,65 | (-1,77%) | 149,88 | 148,27 | 144,90 | 148,27 | 139 119 |
  |
| DHR.US | 22:00 | 195,54 | -6,46 | (-3,20%) | 202,00 | 200,50 | 195,33 | 200,51 | 205 056 |
  |
| DIS.US | 22:00 | 101,54 | -0,87 | (-0,85%) | 102,41 | 101,39 | 99,96 | 101,81 | 416 635 |
  |
| 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 | 22:00 | 176,18 | -3,57 | (-1,99%) | 179,75 | 179,18 | 175,98 | 182,29 | 146 060 |
  |
| DLTR.US | 22:00 | 115,81 | -0,10 | (-0,09%) | 115,91 | 113,90 | 113,51 | 115,81 | 103 005 |
  |
| DNN.US | 21:59 | 3,69 | -0,20 | (-5,03%) | 3,88 | 3,77 | 3,63 | 3,85 | 1 967 678 |
  |
| DOV.US | 22:00 | 208,42 | -7,16 | (-3,32%) | 215,58 | 211,63 | 207,24 | 212,01 | 80 796 |
  |
| DOW.US | 22:00 | 33,27 | -0,45 | (-1,33%) | 33,72 | 35,01 | 32,96 | 35,11 | 1 363 279 |
  |
| 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 | 22:00 | 203,12 | -3,09 | (-1,50%) | 206,21 | 203,07 | 198,31 | 203,82 | 55 706 |
  |
| DTE.US | 22:00 | 150,11 | +1,47 | (+0,99%) | 148,64 | 148,19 | 147,16 | 150,31 | 319 235 |
  |
| DUK.US | 22:00 | 132,49 | +0,88 | (+0,66%) | 131,61 | 131,46 | 130,23 | 132,63 | 165 309 |
  |
| DVA.US | 22:00 | 150,81 | +0,87 | (+0,58%) | 149,94 | 150,88 | 148,08 | 151,33 | 28 123 |
  |
| DVN.US | 22:00 | 44,47 | -0,05 | (-0,11%) | 44,52 | 45,12 | 44,19 | 45,47 | 832 994 |
  |
| DXC.US | 22:00 | 12,96 | -0,23 | (-1,78%) | 13,19 | 13,07 | 12,59 | 13,14 | 154 532 |
  |
| DXCM.US | 22:00 | 68,08 | -2,62 | (-3,70%) | 70,69 | 70,12 | 67,68 | 70,12 | 186 547 |
  |
| EA.US | 22:00 | 198,00 | -2,76 | (-1,37%) | 200,76 | 198,30 | 197,47 | 198,80 | 272 291 |
  |
| EBAY.US | 22:00 | 92,71 | -0,33 | (-0,35%) | 93,04 | 92,71 | 90,83 | 93,51 | 176 697 |
  |
| ECL.US | 22:00 | 282,69 | -4,24 | (-1,48%) | 286,93 | 284,05 | 279,90 | 284,11 | 88 969 |
  |
| ED.US | 22:00 | 112,22 | +1,51 | (+1,36%) | 110,71 | 110,97 | 110,12 | 112,56 | 123 001 |
  |
| EFX.US | 22:00 | 207,88 | +1,00 | (+0,48%) | 206,88 | 204,82 | 202,40 | 208,73 | 60 331 |
  |
| EIX.US | 22:00 | 71,76 | +0,54 | (+0,76%) | 71,22 | 70,86 | 70,41 | 72,53 | 200 211 |
  |
| EL.US | 22:00 | 92,72 | -3,15 | (-3,29%) | 95,87 | 93,77 | 92,51 | 94,02 | 203 541 |
  |
| EMN.US | 22:00 | 70,32 | -1,86 | (-2,58%) | 72,18 | 71,01 | 69,19 | 71,49 | 49 063 |
  |
| EMR.US | 22:00 | 138,38 | -3,84 | (-2,70%) | 142,22 | 138,75 | 137,96 | 139,55 | 110 044 |
  |
| ENB.US | 22:00 | 54,06 | +0,18 | (+0,33%) | 53,88 | 54,20 | 53,66 | 54,21 | 256 793 |
  |
| 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 | 22:00 | 131,40 | +0,37 | (+0,28%) | 131,03 | 132,83 | 130,77 | 134,00 | 400 844 |
  |
| EPAM.US | 22:00 | 145,82 | +1,24 | (+0,86%) | 144,58 | 144,00 | 142,13 | 147,73 | 80 023 |
  |
| 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 | 22:00 | 936,80 | -16,20 | (-1,70%) | 953,00 | 947,57 | 934,09 | 955,99 | 64 910 |
  |
| EQR.US | 22:00 | 62,72 | -0,39 | (-0,62%) | 63,11 | 62,49 | 61,59 | 62,83 | 63 714 |
  |
| ES.US | 22:00 | 74,45 | +0,58 | (+0,79%) | 73,87 | 73,64 | 73,06 | 74,74 | 61 659 |
  |
| ESS.US | 22:00 | 255,23 | -3,01 | (-1,17%) | 258,24 | 254,79 | 250,51 | 255,66 | 19 756 |
  |
| ETN.US | 22:00 | 347,78 | -7,01 | (-1,98%) | 354,79 | 346,52 | 340,82 | 353,83 | 154 003 |
  |
| ETR.US | 22:00 | 104,71 | -0,77 | (-0,73%) | 105,48 | 104,65 | 103,81 | 105,66 | 48 882 |
  |
| ETSY.US | 22:00 | 56,41 | -0,22 | (-0,39%) | 56,63 | 55,37 | 54,39 | 56,57 | 222 206 |
  |
| 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 | 22:00 | 81,65 | -2,25 | (-2,68%) | 83,89 | 83,34 | 80,55 | 83,34 | 313 981 |
  |
| EXC.US | 22:00 | 49,36 | +0,59 | (+1,21%) | 48,77 | 48,50 | 48,36 | 49,44 | 1 071 939 |
  |
| EXO-IM.IT | 6 mar 17:31 | 70,50 | -0,95 | (-1,33%) | 71,45 | 71,90 | 70,35 | 72,05 | 213 096 |
  |
| 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 | 22:00 | 249,68 | -1,86 | (-0,74%) | 251,54 | 243,65 | 238,82 | 251,86 | 223 592 |
  |
| EXR.US | 22:00 | 146,62 | -0,88 | (-0,60%) | 147,50 | 146,75 | 144,63 | 146,84 | 34 170 |
  |
| F.US | 22:00 | 12,14 | -0,21 | (-1,66%) | 12,34 | 12,17 | 12,03 | 12,32 | 3 387 613 |
  |
| FANG.US | 22:00 | 180,53 | +1,49 | (+0,83%) | 179,04 | 182,63 | 179,37 | 183,00 | 240 092 |
  |
| FAST.US | 22:00 | 46,46 | -0,84 | (-1,78%) | 47,30 | 46,53 | 45,97 | 46,66 | 401 740 |
  |
| FBHS.US | 2 mar 22:00 | 52,37 | -1,97 | (-3,63%) | 54,34 | 53,76 | 51,75 | 53,76 | 2 974 649 |
  |
| FCX.US | 22:00 | 59,33 | -3,33 | (-5,31%) | 62,66 | 60,65 | 58,71 | 61,18 | 1 056 474 |
  |
| FDX.US | 22:00 | 358,89 | -14,46 | (-3,87%) | 373,35 | 364,33 | 353,95 | 364,33 | 121 517 |
  |
| FE.US | 22:00 | 50,85 | +0,52 | (+1,04%) | 50,32 | 50,31 | 49,75 | 51,01 | 243 870 |
  |
| FFIV.US | 22:00 | 286,18 | +2,54 | (+0,90%) | 283,64 | 278,55 | 275,29 | 286,76 | 25 641 |
  |
| FIS.US | 22:00 | 51,48 | +0,90 | (+1,78%) | 50,58 | 50,29 | 49,25 | 51,82 | 311 673 |
  |
| FIS3R.XETR | 6 mar 17:31 | 82,11 | -0,66 | (-0,80%) | 82,77 | 83,48 | 81,69 | 83,48 | 170 |
  |
| FISV.US | 22:00 | 63,10 | -0,77 | (-1,20%) | 63,86 | 62,90 | 61,36 | 63,19 | 270 164 |
 |
| 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 | 22:00 | 76,21 | -5,16 | (-6,34%) | 81,37 | 79,88 | 75,74 | 79,89 | 104 682 |
  |
| FLT.US | 5 mar 22:00 | 324,33 | -4,39 | (-1,34%) | 328,72 | 326,81 | 320,98 | 330,40 | 549 705 |
  |
| FMC.US | 22:00 | 14,01 | -0,28 | (-1,96%) | 14,29 | 14,37 | 13,55 | 14,41 | 97 863 |
  |
| FND.XNYS | 21:59 | 60,09 | -2,57 | (-4,09%) | 62,65 | 60,91 | 58,51 | 61,01 | 160 521 |
  |
| FOX.US | 22:00 | 54,32 | +0,82 | (+1,53%) | 53,50 | 53,20 | 52,53 | 54,48 | 106 833 |
  |
| FOXA.US | 22:00 | 59,80 | +1,11 | (+1,88%) | 58,69 | 58,33 | 57,55 | 60,00 | 223 122 |
  |
| 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 | 22:00 | 107,52 | -1,15 | (-1,06%) | 108,67 | 107,73 | 106,80 | 107,86 | 23 381 |
  |
| FTNT.US | 22:00 | 83,66 | -0,77 | (-0,91%) | 84,42 | 84,09 | 82,91 | 84,42 | 270 160 |
  |
| FTV.US | 22:00 | 57,40 | -0,63 | (-1,09%) | 58,03 | 57,31 | 55,62 | 57,40 | 225 438 |
  |
| FXPO.XLON | 6 mar 17:08 | 0,51 | -0,02 | (-2,88%) | 0,52 | 0,52 | 0,50 | 0,53 | 1 841 381 |
  |
| 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 | 22:00 | 363,48 | +2,78 | (+0,77%) | 360,70 | 360,13 | 354,77 | 364,32 | 42 532 |
  |
| GE.US | 22:00 | 323,08 | -3,91 | (-1,20%) | 326,99 | 323,67 | 317,72 | 324,42 | 197 286 |
  |
| GILD.US | 22:00 | 143,98 | -1,16 | (-0,80%) | 145,14 | 143,85 | 142,74 | 144,66 | 158 662 |
  |
| GIS.US | 22:00 | 44,30 | +0,73 | (+1,66%) | 43,57 | 43,64 | 43,07 | 44,44 | 611 926 |
  |
| GIVN-SE.CH (Givaudan) | 6 mar 17:15 | 2 876,00 | -24,00 | (-0,83%) | 2 900,00 | 2 902,00 | 2 854,00 | 2 915,00 | 11 284 |
  |
| GL.US | 22:00 | 142,15 | -1,22 | (-0,85%) | 143,37 | 142,72 | 138,86 | 142,80 | 53 297 |
  |
| GLO-CT.CA | 22:00 | 0,83 | -0,02 | (-2,35%) | 0,85 | 0,83 | 0,83 | 0,88 | 747 593 |
  |
| GLW.US | 22:00 | 123,29 | -11,45 | (-8,50%) | 134,74 | 129,22 | 122,39 | 132,02 | 754 361 |
  |
| GM.US | 22:00 | 75,21 | -1,00 | (-1,31%) | 76,20 | 74,60 | 73,37 | 75,21 | 455 817 |
  |
| GME.US | 22:00 | 24,35 | +0,47 | (+1,97%) | 23,88 | 23,74 | 23,62 | 24,39 | 182 551 |
  |
| GOOG.US (Alphabet) | 22:00 | 298,22 | -2,69 | (-0,89%) | 300,91 | 296,15 | 295,25 | 300,30 | 308 773 |
  |
| GOOGL.US (Alphabet) | 22:00 | 298,48 | -2,40 | (-0,80%) | 300,88 | 296,10 | 295,22 | 300,51 | 630 884 |
  |
| GPC.US | 22:00 | 115,52 | -1,60 | (-1,36%) | 117,11 | 115,28 | 113,19 | 115,79 | 49 923 |
  |
| GPN.US | 22:00 | 76,36 | -1,93 | (-2,47%) | 78,29 | 77,22 | 74,62 | 77,22 | 216 761 |
  |
| GPS.US | 22:00 | 23,28 | -3,93 | (-14,44%) | 27,21 | 24,75 | 23,14 | 24,75 | 22 373 988 |
  |
| GRAB.XNGS | 21:59 | 3,99 | -0,05 | (-1,12%) | 4,03 | 4,02 | 3,97 | 4,04 | 1 269 096 |
  |
| 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 | 22:00 | 820,84 | -14,62 | (-1,75%) | 835,46 | 812,65 | 801,50 | 827,13 | 64 623 |
  |
| GWW.US | 22:00 | 1 112,44 | -33,27 | (-2,90%) | 1 145,71 | 1 140,74 | 1 106,12 | 1 140,74 | 15 654 |
  |
| HAL.US | 22:00 | 34,05 | -0,11 | (-0,32%) | 34,16 | 34,46 | 33,71 | 34,48 | 1 533 742 |
  |
| HAS.US | 22:00 | 94,47 | -0,90 | (-0,94%) | 95,37 | 94,43 | 92,22 | 94,64 | 46 257 |
  |
| HBAN.US | 22:00 | 16,29 | -0,39 | (-2,34%) | 16,68 | 16,24 | 15,86 | 16,35 | 1 859 256 |
  |
| 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 | 22:00 | 532,83 | -1,64 | (-0,31%) | 534,47 | 532,57 | 523,51 | 533,67 | 21 341 |
  |
| HD.US | 22:00 | 357,98 | -3,70 | (-1,02%) | 361,68 | 357,28 | 353,19 | 359,35 | 147 366 |
  |
| 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 | 22:00 | 139,24 | -0,44 | (-0,31%) | 139,68 | 139,71 | 136,55 | 139,71 | 61 959 |
  |
| HII.US | 22:00 | 429,08 | +7,91 | (+1,88%) | 421,17 | 415,27 | 415,27 | 432,23 | 23 747 |
  |
| HLT.US | 22:00 | 298,69 | -8,67 | (-2,82%) | 307,36 | 303,72 | 291,07 | 303,72 | 171 039 |
  |
| HOLX.US | 22:00 | 75,73 | -0,02 | (-0,03%) | 75,75 | 75,55 | 75,50 | 75,75 | 228 177 |
  |
| HON.US | 22:00 | 235,29 | -3,09 | (-1,30%) | 238,38 | 235,70 | 234,24 | 236,85 | 79 924 |
  |
| HOOD.US | 21:59 | 77,15 | -3,41 | (-4,23%) | 80,56 | 78,02 | 76,39 | 78,99 | 593 714 |
  |
| HPE.US | 22:00 | 21,12 | -0,35 | (-1,63%) | 21,47 | 21,17 | 20,85 | 21,50 | 1 162 899 |
  |
| HPQ.US | 22:00 | 19,46 | +0,12 | (+0,62%) | 19,34 | 19,10 | 18,89 | 19,49 | 889 092 |
  |
| HRL.US | 22:00 | 24,43 | +0,24 | (+0,99%) | 24,19 | 24,18 | 23,95 | 24,55 | 178 783 |
  |
| HSIC.US | 22:00 | 77,63 | -2,55 | (-3,17%) | 80,17 | 79,31 | 76,92 | 79,31 | 102 243 |
  |
| HSPA.XLON | 5 mar 10:22 | 65,80 | +0,36 | (+0,56%) | 65,43 | 66,43 | 65,80 | 66,43 | 2 103 |
  |
| HSPD.XLON | 6 mar 16:01 | 67,81 | -0,94 | (-1,37%) | 68,75 | 68,96 | 67,73 | 68,96 | 18 736 |
  |
| HST.US | 22:00 | 19,22 | -0,75 | (-3,73%) | 19,96 | 19,55 | 18,98 | 19,59 | 613 659 |
  |
| HSY.US | 22:00 | 225,02 | -1,57 | (-0,69%) | 226,58 | 225,62 | 224,15 | 227,30 | 74 885 |
  |
| HUM.US | 22:00 | 179,13 | -1,62 | (-0,90%) | 180,75 | 180,95 | 178,17 | 180,95 | 43 157 |
  |
| HWDN.XLON | 6 mar 17:15 | 8,66 | -0,08 | (-0,92%) | 8,74 | 8,77 | 8,55 | 8,83 | 1 431 243 |
  |
| HWM.US | 22:00 | 250,29 | -2,10 | (-0,83%) | 252,39 | 249,50 | 246,65 | 253,24 | 99 093 |
  |
| IBM.US | 22:00 | 258,81 | +2,26 | (+0,88%) | 256,55 | 256,19 | 252,25 | 259,38 | 213 177 |
  |
| ICE.US | 22:00 | 166,19 | +2,19 | (+1,33%) | 164,00 | 164,45 | 162,69 | 167,28 | 166 195 |
  |
| IDXX.US | 22:00 | 608,59 | -10,33 | (-1,67%) | 618,92 | 607,53 | 595,20 | 615,47 | 26 370 |
  |
| IEX.US | 22:00 | 197,97 | -5,36 | (-2,64%) | 203,33 | 200,44 | 196,74 | 200,44 | 90 024 |
  |
| IFF.US | 22:00 | 73,77 | -1,62 | (-2,14%) | 75,38 | 74,81 | 72,93 | 75,49 | 100 982 |
  |
| ILMN.US | 22:00 | 124,66 | -3,58 | (-2,79%) | 128,24 | 127,35 | 124,20 | 127,75 | 80 297 |
  |
| INCY.US | 22:00 | 95,97 | -1,36 | (-1,40%) | 97,33 | 96,34 | 94,70 | 96,34 | 64 574 |
  |
| 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 | 22:00 | 13,23 | -0,22 | (-1,64%) | 13,45 | 13,35 | 13,20 | 13,36 | 19 838 |
  |
| INTC.US | 22:00 | 43,42 | -2,53 | (-5,51%) | 45,95 | 44,67 | 43,28 | 45,18 | 3 293 196 |
  |
| INTU.US | 22:00 | 481,34 | +14,55 | (+3,12%) | 466,79 | 468,52 | 463,88 | 483,19 | 265 042 |
  |
| IP.US | 22:00 | 39,52 | -1,79 | (-4,33%) | 41,31 | 40,79 | 39,23 | 40,79 | 251 841 |
  |
| IPCO.XTSE | 21:59 | 33,61 | +0,24 | (+0,72%) | 33,37 | 33,46 | 32,98 | 33,95 | 245 943 |
  |
| 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 | 22:00 | 120,78 | -5,99 | (-4,73%) | 126,77 | 121,96 | 120,39 | 127,00 | 20 834 |
  |
| IQV.US | 22:00 | 174,55 | -3,95 | (-2,21%) | 178,50 | 179,57 | 173,92 | 179,57 | 186 976 |
  |
| IR.US | 22:00 | 86,40 | -4,11 | (-4,54%) | 90,51 | 88,52 | 86,04 | 88,52 | 100 816 |
  |
| IRM.US | 22:00 | 105,20 | -2,10 | (-1,96%) | 107,30 | 106,19 | 104,90 | 106,61 | 32 532 |
  |
| ISAC.XLON | 6 mar 17:14 | 108,90 | -0,81 | (-0,74%) | 109,71 | 110,58 | 108,08 | 110,62 | 259 409 |
  |
| ISRG.US | 22:00 | 490,12 | -6,58 | (-1,32%) | 496,70 | 489,72 | 478,50 | 491,07 | 71 864 |
  |
| IT.US | 22:00 | 168,94 | -2,04 | (-1,19%) | 170,98 | 169,50 | 165,84 | 171,42 | 88 238 |
  |
| ITW.US | 22:00 | 277,17 | -5,34 | (-1,89%) | 282,51 | 280,90 | 274,88 | 281,36 | 91 149 |
  |
| IUSA-GY.DE | 6 mar 17:31 | 58,05 | -0,73 | (-1,25%) | 58,78 | 58,73 | 57,91 | 58,76 | 43 079 |
  |
| IVZ.US | 22:00 | 23,67 | -1,06 | (-4,29%) | 24,73 | 24,00 | 23,18 | 24,13 | 470 021 |
  |
| J.US | 22:00 | 136,78 | +0,68 | (+0,50%) | 136,10 | 134,38 | 132,94 | 136,94 | 28 700 |
  |
| JBHT.US | 22:00 | 213,31 | -13,05 | (-5,77%) | 226,36 | 220,76 | 211,77 | 220,76 | 105 015 |
  |
| JCI.US | 22:00 | 132,40 | -4,78 | (-3,48%) | 137,18 | 135,73 | 131,82 | 135,73 | 204 586 |
  |
| JKHY.US | 22:00 | 171,84 | +4,79 | (+2,87%) | 167,05 | 167,07 | 165,49 | 171,91 | 49 790 |
  |
| JMIA.US | 22:00 | 7,60 | -0,31 | (-3,92%) | 7,91 | 7,65 | 7,51 | 7,77 | 30 382 |
  |
| JNJ.US | 22:00 | 240,41 | +0,78 | (+0,33%) | 239,63 | 237,77 | 235,45 | 240,79 | 301 750 |
  |
| JNPR.US | 1 lip 22:00 | 39,95 | +0,02 | (+0,04%) | 39,93 | 39,94 | 39,93 | 39,96 | 586 341 |
 |
| JOE.XNYS | 21:59 | 68,96 | -1,10 | (-1,57%) | 70,06 | 68,01 | 66,33 | 68,96 | 5 897 |
  |
| JPM.US | 22:00 | 289,40 | -4,15 | (-1,41%) | 293,55 | 285,90 | 283,71 | 289,87 | 305 219 |
  |
| 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 | 6 mar 17:15 | 76,40 | -3,70 | (-4,62%) | 80,10 | 80,20 | 75,10 | 80,90 | 68 169 |
  |
| KEY.US | 22:00 | 19,85 | -0,52 | (-2,55%) | 20,37 | 19,77 | 19,32 | 19,92 | 1 267 652 |
  |
| KEYS.US | 22:00 | 272,21 | -12,30 | (-4,32%) | 284,51 | 280,62 | 270,75 | 283,37 | 73 288 |
  |
| KHC.US | 22:00 | 24,56 | +0,33 | (+1,36%) | 24,23 | 23,85 | 23,48 | 24,56 | 1 142 225 |
  |
| KIM.US | 22:00 | 23,29 | -0,22 | (-0,94%) | 23,51 | 23,09 | 22,93 | 23,33 | 752 982 |
  |
| KLAC.US | 22:00 | 1 344,16 | -85,20 | (-5,96%) | 1 429,36 | 1 374,63 | 1 332,78 | 1 418,27 | 62 174 |
  |
| KMB.US | 30 maj 22:00 | 143,67 | -0,17 | (-0,12%) | 143,84 | 143,38 | 143,16 | 144,23 | 96 763 |
 |
| KMI.US | 22:00 | 33,57 | +0,18 | (+0,54%) | 33,39 | 33,55 | 33,24 | 33,66 | 853 997 |
  |
| KMX.US | 22:00 | 42,19 | +0,14 | (+0,33%) | 42,05 | 40,93 | 40,03 | 42,35 | 224 560 |
  |
| KO.US | 22:00 | 77,06 | +0,03 | (+0,03%) | 77,03 | 76,80 | 76,35 | 77,19 | 930 466 |
  |
| 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 | 22:00 | 74,12 | +2,55 | (+3,56%) | 71,57 | 71,54 | 71,54 | 74,85 | 573 510 |
  |
| 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 | 22:00 | 109,69 | -0,31 | (-0,28%) | 110,00 | 109,52 | 107,62 | 109,88 | 27 622 |
  |
| LB.US | 22:00 | 72,52 | -2,02 | (-2,71%) | 74,54 | 73,55 | 72,21 | 75,56 | 15 706 |
  |
| LDOS.US | 22:00 | 177,85 | +2,19 | (+1,25%) | 175,66 | 175,63 | 174,21 | 178,99 | 36 683 |
  |
| LEG.US | 22:00 | 10,65 | -0,38 | (-3,45%) | 11,03 | 10,86 | 10,57 | 10,87 | 64 963 |
  |
| LEN.US | 22:00 | 101,16 | -3,14 | (-3,01%) | 104,30 | 103,23 | 100,12 | 103,56 | 142 818 |
  |
| LEVI.US | 22:00 | 19,59 | -0,69 | (-3,40%) | 20,28 | 19,97 | 19,42 | 20,06 | 127 083 |
  |
| LH.US | 22:00 | 269,61 | -6,31 | (-2,29%) | 275,92 | 274,42 | 267,79 | 274,42 | 29 629 |
  |
| LHX.US | 22:00 | 366,60 | +6,50 | (+1,81%) | 360,10 | 361,30 | 355,84 | 367,33 | 83 580 |
  |
| 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 | 22:00 | 31,49 | +0,02 | (+0,08%) | 31,46 | 31,15 | 30,60 | 31,55 | 68 933 |
  |
| LLY.US | 22:00 | 990,36 | +7,10 | (+0,72%) | 983,26 | 975,05 | 967,00 | 991,20 | 79 963 |
  |
| LMT.US | 22:00 | 671,81 | +16,81 | (+2,57%) | 655,00 | 661,35 | 656,70 | 672,74 | 55 950 |
  |
| LNC.US | 22:00 | 34,05 | -1,08 | (-3,07%) | 35,13 | 33,65 | 33,13 | 34,16 | 95 499 |
  |
| LNT.US | 22:00 | 71,56 | +0,22 | (+0,30%) | 71,34 | 71,16 | 70,81 | 71,77 | 177 070 |
  |
| LOW.US | 22:00 | 251,80 | -2,91 | (-1,14%) | 254,71 | 250,29 | 248,21 | 252,92 | 88 741 |
  |
| LRCX.US | 22:00 | 199,25 | -15,43 | (-7,19%) | 214,68 | 206,08 | 198,48 | 211,08 | 601 755 |
  |
| LSTR.XNGS | 21:59 | 151,77 | -7,75 | (-4,86%) | 159,52 | 154,95 | 150,35 | 154,95 | 38 008 |
  |
| LUMN.US | 22:00 | 6,63 | -0,21 | (-3,00%) | 6,83 | 6,64 | 6,55 | 6,79 | 438 381 |
  |
| LUV.US | 22:00 | 41,56 | -2,35 | (-5,34%) | 43,90 | 42,98 | 40,48 | 42,98 | 885 229 |
  |
| LVS.US | 22:00 | 53,60 | -1,55 | (-2,80%) | 55,14 | 54,47 | 53,41 | 54,61 | 276 401 |
  |
| LW.US | 22:00 | 46,04 | +0,39 | (+0,85%) | 45,65 | 45,21 | 44,90 | 46,44 | 190 256 |
  |
| LXS.XFRA | 6 mar 21:26 | 13,61 | -2,22 | (-14,02%) | 15,83 | 15,53 | 13,11 | 15,53 | 415 |
  |
| LYB.US | 22:00 | 67,12 | +1,24 | (+1,88%) | 65,88 | 67,16 | 64,61 | 68,88 | 685 921 |
  |
| LYV.US | 22:00 | 156,12 | -3,66 | (-2,29%) | 159,78 | 158,31 | 156,12 | 160,15 | 189 953 |
  |
| MA.US | 22:00 | 522,22 | -2,44 | (-0,47%) | 524,66 | 518,82 | 512,45 | 522,48 | 157 319 |
  |
| MAA.US | 22:00 | 132,79 | -1,63 | (-1,21%) | 134,41 | 133,21 | 131,41 | 133,21 | 29 358 |
  |
| MAR.US | 22:00 | 323,88 | -9,16 | (-2,75%) | 333,04 | 325,17 | 316,08 | 325,67 | 107 087 |
  |
| MAS.US | 22:00 | 63,67 | -1,63 | (-2,50%) | 65,30 | 64,00 | 62,34 | 64,00 | 88 719 |
  |
| MCD.US | 22:00 | 328,04 | +0,59 | (+0,18%) | 327,45 | 325,78 | 321,48 | 328,30 | 128 837 |
  |
| MCHP.US | 22:00 | 64,79 | -3,02 | (-4,45%) | 67,81 | 65,72 | 64,21 | 66,37 | 371 771 |
  |
| MCK.US | 22:00 | 919,58 | -11,77 | (-1,26%) | 931,35 | 925,62 | 910,00 | 928,24 | 51 914 |
  |
| MCO.US | 22:00 | 471,89 | +1,84 | (+0,39%) | 470,05 | 462,33 | 460,53 | 472,60 | 108 668 |
  |
| MDLZ.US | 22:00 | 58,38 | +0,20 | (+0,34%) | 58,18 | 58,06 | 57,36 | 58,59 | 746 662 |
  |
| MDT.US | 22:00 | 90,85 | -2,16 | (-2,32%) | 93,01 | 92,65 | 90,17 | 92,65 | 683 162 |
  |
| MELI.US | 22:00 | 1 787,85 | +7,49 | (+0,42%) | 1 780,36 | 1 758,13 | 1 738,71 | 1 793,92 | 29 303 |
  |
| MET.US | 22:00 | 71,81 | -1,13 | (-1,55%) | 72,94 | 71,60 | 69,56 | 71,90 | 179 097 |
  |
| META.US | 22:00 | 644,99 | -15,58 | (-2,36%) | 660,57 | 648,01 | 636,18 | 649,47 | 302 125 |
  |
| MGM.US | 22:00 | 35,59 | -1,55 | (-4,16%) | 37,13 | 36,56 | 35,24 | 36,56 | 279 812 |
  |
| MHK.US | 22:00 | 107,37 | -1,33 | (-1,22%) | 108,70 | 107,02 | 103,21 | 108,20 | 73 134 |
  |
| MKC.US | 22:00 | 64,86 | -0,41 | (-0,63%) | 65,27 | 65,10 | 63,72 | 65,48 | 72 586 |
  |
| MKL.US | 22:00 | 1 985,90 | -33,91 | (-1,68%) | 2 019,81 | 2 000,09 | 1 967,48 | 2 000,09 | 3 551 |
  |
| MKTW.US | 21:40 | 14,68 | +0,04 | (+0,24%) | 14,64 | 15,25 | 14,55 | 16,18 | 329 |
  |
| MKTX.US | 22:00 | 186,15 | +1,71 | (+0,93%) | 184,44 | 184,45 | 183,08 | 186,15 | 33 742 |
  |
| MLM.US | 22:00 | 610,04 | -22,89 | (-3,62%) | 632,93 | 619,66 | 600,34 | 619,66 | 43 519 |
  |
| MMC.US | 4 mar 22:00 | 184,84 | +0,61 | (+0,33%) | 184,23 | 183,30 | 181,87 | 184,99 | 2 054 288 |
  |
| MMM.US | 22:00 | 153,41 | -2,80 | (-1,79%) | 156,21 | 154,13 | 151,85 | 154,13 | 207 724 |
  |
| MMYT.XNGS | 22:00 | 52,21 | -0,73 | (-1,38%) | 52,94 | 52,25 | 51,04 | 53,17 | 121 776 |
  |
| MNMD.US | 3 mar 22:00 | 17,69 | +0,51 | (+2,97%) | 17,18 | 16,72 | 16,58 | 18,09 | 2 607 221 |
  |
| MNST.US | 22:00 | 75,60 | -1,11 | (-1,44%) | 76,70 | 76,18 | 75,39 | 76,35 | 199 364 |
  |
| 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 | 22:00 | 66,51 | -0,48 | (-0,71%) | 66,98 | 66,87 | 65,95 | 66,99 | 453 358 |
  |
| MORN.US | 22:00 | 190,10 | +0,24 | (+0,13%) | 189,86 | 188,30 | 185,97 | 190,94 | 27 383 |
  |
| MOS.US | 22:00 | 26,31 | +0,03 | (+0,11%) | 26,28 | 26,62 | 26,02 | 27,09 | 530 630 |
  |
| MPC.US | 22:00 | 221,28 | +3,92 | (+1,80%) | 217,36 | 218,82 | 214,37 | 221,43 | 173 276 |
  |
| MPWR.US | 22:00 | 1 023,80 | -54,64 | (-5,07%) | 1 078,44 | 1 046,01 | 1 014,13 | 1 062,41 | 37 193 |
  |
| MRK.US | 22:00 | 115,78 | -0,29 | (-0,25%) | 116,07 | 115,16 | 113,84 | 116,34 | 270 990 |
  |
| MRNA.US | 22:00 | 52,52 | -1,31 | (-2,43%) | 53,83 | 52,14 | 49,22 | 52,77 | 487 218 |
  |
| 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 | 22:00 | 160,22 | -2,33 | (-1,43%) | 162,55 | 158,53 | 155,40 | 160,34 | 329 397 |
  |
| MSCI.US | 22:00 | 569,19 | +2,97 | (+0,53%) | 566,21 | 564,32 | 551,59 | 569,41 | 51 001 |
  |
| MSFT.US | 22:00 | 408,63 | -2,05 | (-0,50%) | 410,68 | 409,30 | 408,54 | 413,04 | 811 298 |
  |
| MSI.US | 22:00 | 460,59 | -6,57 | (-1,41%) | 467,16 | 464,27 | 457,78 | 466,75 | 49 737 |
  |
| MSTR.US | 22:00 | 133,54 | -6,27 | (-4,48%) | 139,81 | 134,98 | 131,80 | 136,30 | 314 889 |
  |
| MTB.US | 22:00 | 210,44 | -5,55 | (-2,57%) | 215,99 | 214,55 | 207,10 | 214,55 | 82 924 |
  |
| MTCH.US | 22:00 | 30,47 | -0,84 | (-2,68%) | 31,31 | 30,54 | 29,90 | 30,85 | 288 382 |
  |
| MTD.US | 22:00 | 1 209,29 | -51,92 | (-4,12%) | 1 261,21 | 1 240,97 | 1 209,28 | 1 242,11 | 16 092 |
  |
| MU.US | 22:00 | 370,38 | -26,67 | (-6,72%) | 397,05 | 380,54 | 367,50 | 391,14 | 585 448 |
  |
| 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 | 22:00 | 20,05 | -0,87 | (-4,16%) | 20,92 | 20,24 | 19,62 | 20,39 | 1 688 511 |
  |
| NDAQ.US | 22:00 | 88,40 | +0,13 | (+0,15%) | 88,27 | 87,02 | 86,97 | 90,40 | 254 309 |
  |
| NEE.US | 22:00 | 91,03 | -0,10 | (-0,11%) | 91,13 | 90,48 | 90,03 | 91,63 | 487 732 |
  |
| NEM.US | 22:00 | 116,26 | +0,16 | (+0,14%) | 116,09 | 114,30 | 113,15 | 117,57 | 286 655 |
  |
| NET.US | 21:59 | 195,00 | +2,69 | (+1,40%) | 192,31 | 190,55 | 189,83 | 196,39 | 103 535 |
  |
| NFLX.US | 22:00 | 99,02 | -0,15 | (-0,15%) | 99,17 | 99,39 | 97,41 | 99,87 | 2 518 271 |
  |
| 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 | 22:00 | 46,45 | -0,59 | (-1,25%) | 47,04 | 46,70 | 46,02 | 46,86 | 300 649 |
  |
| NIO.US | 22:00 | 4,78 | +0,06 | (+1,27%) | 4,72 | 4,68 | 4,64 | 4,81 | 1 404 984 |
  |
| NKE.US | 22:00 | 57,00 | -1,02 | (-1,76%) | 58,02 | 57,51 | 56,77 | 57,51 | 1 141 108 |
  |
| 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 | 21:59 | 45,14 | +0,14 | (+0,31%) | 45,00 | 44,86 | 44,45 | 45,16 | 54 374 |
  |
| NOC.US | 22:00 | 756,38 | +16,37 | (+2,21%) | 740,01 | 743,51 | 738,59 | 758,54 | 36 599 |
  |
| NOV.US | 22:00 | 18,56 | -0,39 | (-2,06%) | 18,95 | 18,88 | 18,45 | 19,03 | 187 709 |
  |
| NOW.US | 22:00 | 124,35 | +3,97 | (+3,30%) | 120,38 | 120,68 | 120,38 | 124,64 | 1 076 401 |
  |
| NPI-CT.CA | 22:00 | 21,24 | -0,16 | (-0,75%) | 21,40 | 21,09 | 20,96 | 21,33 | 713 289 |
  |
| NRG.US | 22:00 | 154,27 | -6,19 | (-3,85%) | 160,46 | 158,71 | 154,22 | 159,47 | 128 098 |
  |
| NSC.US | 22:00 | 302,94 | -7,98 | (-2,57%) | 310,92 | 309,21 | 300,26 | 309,21 | 106 230 |
  |
| NTAP.US | 22:00 | 101,08 | -1,03 | (-1,01%) | 102,11 | 100,06 | 98,93 | 101,29 | 69 367 |
  |
| NTRS.US | 22:00 | 138,55 | -4,95 | (-3,45%) | 143,50 | 139,93 | 136,14 | 139,93 | 58 761 |
  |
| NUE.US | 22:00 | 168,76 | -3,34 | (-1,94%) | 172,10 | 170,00 | 166,73 | 170,63 | 36 162 |
  |
| NVAX.US | 22:00 | 9,97 | -0,03 | (-0,25%) | 9,99 | 9,73 | 9,55 | 10,05 | 319 743 |
  |
| NVDA.US | 22:00 | 177,75 | -5,59 | (-3,05%) | 183,34 | 179,84 | 176,83 | 182,75 | 6 272 264 |
  |
| NVR.US | 22:00 | 6 953,09 | -121,75 | (-1,72%) | 7 074,84 | 6 985,80 | 6 846,50 | 6 997,52 | 1 861 |
  |
| NWL.US | 22:00 | 4,25 | -0,05 | (-1,16%) | 4,30 | 4,25 | 4,11 | 4,27 | 275 118 |
  |
| NWS.US | 22:00 | 27,70 | +0,77 | (+2,84%) | 26,94 | 27,04 | 26,95 | 27,73 | 49 872 |
  |
| NWSA.US | 22:00 | 24,61 | +0,33 | (+1,36%) | 24,28 | 24,23 | 23,89 | 24,62 | 291 295 |
  |
| O.US | 22:00 | 64,99 | +0,19 | (+0,29%) | 64,80 | 64,60 | 64,25 | 65,06 | 425 476 |
  |
| ODFL.US | 22:00 | 194,13 | -16,55 | (-7,86%) | 210,68 | 205,44 | 191,27 | 205,44 | 209 159 |
  |
| OKE.US | 22:00 | 86,95 | +1,35 | (+1,57%) | 85,60 | 86,22 | 84,79 | 87,05 | 225 012 |
  |
| OMC.US | 22:00 | 84,93 | +0,16 | (+0,18%) | 84,77 | 84,39 | 83,01 | 85,00 | 203 219 |
  |
| ORCL.US | 22:00 | 152,91 | -1,88 | (-1,21%) | 154,79 | 152,90 | 151,68 | 159,16 | 1 291 062 |
  |
| ORLY.US | 22:00 | 94,61 | +0,25 | (+0,26%) | 94,36 | 94,36 | 93,45 | 95,57 | 269 185 |
  |
| OTIS.US | 22:00 | 89,18 | -1,46 | (-1,61%) | 90,64 | 90,15 | 88,49 | 90,47 | 149 981 |
  |
| OXY.US | 22:00 | 54,19 | +0,95 | (+1,78%) | 53,24 | 54,22 | 53,30 | 55,17 | 878 212 |
  |
| P911-GF.DE | 6 mar 20:02 | 38,04 | -0,81 | (-2,08%) | 38,85 | 39,00 | 37,72 | 39,00 | 4 135 |
  |
| PAYC.US | 22:00 | 138,01 | +1,35 | (+0,99%) | 136,66 | 138,00 | 131,23 | 138,34 | 73 877 |
  |
| PAYX.US | 22:00 | 100,88 | +2,50 | (+2,54%) | 98,38 | 97,46 | 96,35 | 101,02 | 371 326 |
  |
| 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 | 22:00 | 120,44 | -2,90 | (-2,35%) | 123,34 | 121,38 | 120,03 | 121,76 | 117 665 |
  |
| 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 | 22:00 | 83,34 | -0,58 | (-0,69%) | 83,92 | 83,23 | 82,39 | 83,72 | 83 921 |
  |
| PEP.US | 22:00 | 159,42 | -1,28 | (-0,80%) | 160,70 | 158,39 | 156,09 | 159,53 | 198 022 |
  |
| PFE.US | 22:00 | 27,04 | +0,43 | (+1,62%) | 26,61 | 26,46 | 26,24 | 27,13 | 2 807 276 |
  |
| PFG.US | 22:00 | 92,26 | -1,25 | (-1,33%) | 93,50 | 92,26 | 89,63 | 93,04 | 89 819 |
  |
| PG.US | 22:00 | 153,63 | -0,37 | (-0,24%) | 153,99 | 153,66 | 151,93 | 154,42 | 320 279 |
  |
| PGR.US | 22:00 | 210,60 | +0,02 | (+0,01%) | 210,58 | 210,51 | 207,49 | 210,97 | 92 075 |
  |
| PH.US | 22:00 | 923,87 | -41,55 | (-4,30%) | 965,42 | 948,15 | 918,03 | 948,15 | 79 778 |
  |
| PHM.US | 22:00 | 127,84 | -1,81 | (-1,40%) | 129,65 | 127,49 | 125,26 | 128,42 | 75 225 |
  |
| PI.XNGS | 22:00 | 94,24 | -5,37 | (-5,39%) | 99,61 | 96,42 | 93,79 | 97,88 | 54 422 |
  |
| PKG.US | 22:00 | 222,52 | -3,71 | (-1,64%) | 226,22 | 223,28 | 219,91 | 223,29 | 50 766 |
  |
| 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 | 22:00 | 134,52 | -3,34 | (-2,42%) | 137,85 | 135,14 | 133,05 | 135,52 | 159 306 |
  |
| PLTR.US | 26 lis 21:59 | 65,76 | +1,11 | (+1,72%) | 64,65 | 64,54 | 63,90 | 65,85 | 848 626 | |
| PM.US | 22:00 | 169,99 | +0,29 | (+0,17%) | 169,70 | 169,13 | 166,93 | 170,05 | 194 556 |
  |
| PMT.US | 22:00 | 11,92 | -0,14 | (-1,16%) | 12,06 | 11,95 | 11,82 | 12,04 | 55 682 |
  |
| PNC.US | 22:00 | 206,12 | -6,25 | (-2,94%) | 212,37 | 208,44 | 203,23 | 208,44 | 104 516 |
  |
| PNR.US | 22:00 | 92,11 | -3,86 | (-4,02%) | 95,97 | 95,57 | 92,06 | 95,64 | 47 979 |
  |
| PNW.US | 22:00 | 102,44 | +0,66 | (+0,65%) | 101,78 | 101,23 | 100,59 | 102,80 | 76 528 |
  |
| POOL.US | 22:00 | 213,58 | -4,34 | (-1,99%) | 217,92 | 215,17 | 211,19 | 216,34 | 30 537 |
  |
| PPG.US | 22:00 | 106,68 | -5,19 | (-4,64%) | 111,87 | 110,32 | 106,06 | 110,32 | 137 978 |
  |
| PPL.US | 22:00 | 38,54 | +0,58 | (+1,53%) | 37,96 | 37,82 | 37,44 | 39,00 | 625 748 |
  |
| PRGO.US | 22:00 | 10,72 | -0,48 | (-4,29%) | 11,20 | 11,00 | 10,66 | 11,04 | 195 860 |
  |
| PRU-LN.GB | 6 mar 17:15 | 10,66 | -0,25 | (-2,29%) | 10,91 | 10,95 | 10,56 | 11,01 | 2 439 241 |
  |
| PRU.US | 22:00 | 97,14 | -2,01 | (-2,02%) | 99,14 | 97,14 | 94,86 | 97,18 | 63 582 |
  |
| PRX-NA.NL | 6 mar 17:36 | 41,98 | +0,17 | (+0,42%) | 41,81 | 42,87 | 41,55 | 43,03 | 3 239 505 |
  |
| PSA.US | 22:00 | 308,18 | +1,24 | (+0,40%) | 306,94 | 304,97 | 301,53 | 309,19 | 58 557 |
  |
| PSX.US | 22:00 | 165,94 | -0,50 | (-0,30%) | 166,44 | 166,40 | 161,64 | 167,59 | 214 869 |
  |
| PVH.US | 22:00 | 64,85 | -0,80 | (-1,22%) | 65,65 | 65,47 | 63,61 | 65,89 | 52 832 |
  |
| PWR.US | 22:00 | 540,29 | -8,93 | (-1,63%) | 549,22 | 532,84 | 532,57 | 553,13 | 54 637 |
  |
| 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 | 22:00 | 46,98 | -0,66 | (-1,39%) | 47,64 | 47,27 | 46,36 | 47,73 | 846 228 |
  |
| QCOM.US | 22:00 | 135,67 | -1,33 | (-0,97%) | 137,00 | 134,08 | 133,48 | 137,16 | 297 622 |
  |
| QRVO.US | 22:00 | 77,61 | -1,80 | (-2,27%) | 79,41 | 78,37 | 77,38 | 78,75 | 62 753 |
  |
| RACE.US | 22:00 | 350,04 | -7,99 | (-2,23%) | 358,03 | 347,21 | 347,21 | 351,69 | 19 366 |
  |
| RBLX.US | 22:00 | 63,52 | -2,56 | (-3,87%) | 66,08 | 64,27 | 62,86 | 64,64 | 363 165 |
  |
| RCL.US | 22:00 | 278,01 | -5,05 | (-1,78%) | 283,06 | 269,82 | 265,37 | 279,41 | 270 715 |
  |
| RE.US | 7 lip 22:00 | 351,28 | +10,00 | (+2,93%) | 341,28 | 346,83 | 344,18 | 355,26 | 406 916 | |
| REG.US | 22:00 | 78,66 | -0,65 | (-0,82%) | 79,31 | 78,83 | 77,98 | 78,83 | 57 522 |
  |
| REGN.US | 22:00 | 759,73 | -5,20 | (-0,68%) | 764,93 | 759,61 | 750,00 | 762,37 | 24 693 |
  |
| RF.US | 22:00 | 27,03 | -0,71 | (-2,56%) | 27,74 | 26,83 | 26,50 | 27,15 | 687 344 |
  |
| RHI.US | 22:00 | 24,78 | -0,14 | (-0,54%) | 24,91 | 24,68 | 23,52 | 24,95 | 174 133 |
  |
| RIO.US | 22:00 | 90,19 | -3,18 | (-3,41%) | 93,37 | 89,89 | 88,87 | 90,71 | 191 748 |
  |
| RIVN.US | 21:59 | 15,37 | +0,18 | (+1,15%) | 15,19 | 14,84 | 14,81 | 15,62 | 1 024 570 |
  |
| RJF.US | 22:00 | 152,05 | -4,25 | (-2,72%) | 156,30 | 153,65 | 150,67 | 154,07 | 67 781 |
  |
| RL.US | 22:00 | 338,35 | -15,07 | (-4,26%) | 353,42 | 352,58 | 337,23 | 352,58 | 54 071 |
  |
| RMD.US | 22:00 | 252,81 | -2,51 | (-0,98%) | 255,32 | 253,02 | 248,66 | 253,34 | 43 984 |
  |
| RNO.XPAR | 6 mar 17:31 | 28,51 | -0,16 | (-0,56%) | 28,67 | 28,86 | 28,19 | 28,98 | 593 977 |
  |
| ROK.US | 22:00 | 369,83 | -8,67 | (-2,29%) | 378,50 | 369,87 | 366,48 | 370,91 | 51 995 |
  |
| ROKU.US | 22:00 | 100,55 | +2,44 | (+2,49%) | 98,11 | 96,55 | 95,24 | 100,92 | 158 674 |
  |
| ROL.US | 22:00 | 58,29 | +0,12 | (+0,21%) | 58,17 | 57,88 | 57,13 | 58,42 | 109 588 |
  |
| ROP.US | 30 sie 22:00 | 554,41 | +0,59 | (+0,11%) | 553,82 | 557,38 | 548,98 | 557,38 | 407 562 | |
| ROST.US | 22:00 | 211,74 | -3,09 | (-1,44%) | 214,83 | 213,01 | 209,71 | 213,56 | 112 013 |
  |
| RSG.US | 22:00 | 231,09 | -0,58 | (-0,25%) | 231,67 | 231,53 | 229,93 | 232,43 | 42 906 |
  |
| RSI.XNYS | 21:59 | 20,88 | 0,00 | (0,00%) | 20,88 | 20,55 | 20,16 | 20,92 | 70 969 |
  |
| RTX.US | 22:00 | 209,70 | +5,84 | (+2,86%) | 203,86 | 204,50 | 203,73 | 209,93 | 274 128 |
  |
| RVPH.XNCM | 21:59 | 0,18 | -0,03 | (-15,37%) | 0,21 | 0,21 | 0,17 | 0,21 | 82 553 |
  |
| SAP.XETR | 6 mar 17:31 | 172,74 | +1,76 | (+1,03%) | 170,98 | 173,66 | 170,24 | 175,10 | 2 468 761 |
  |
| SBAC.US | 22:00 | 196,56 | +0,87 | (+0,44%) | 195,69 | 195,65 | 193,87 | 199,22 | 83 189 |
  |
| SBSW.US | 22:00 | 14,10 | -0,15 | (-1,05%) | 14,25 | 13,79 | 13,56 | 14,37 | 426 661 |
  |
| SBUX.US | 22:00 | 99,00 | +0,31 | (+0,31%) | 98,69 | 97,15 | 95,62 | 99,22 | 509 627 |
  |
| SCHW.US | 22:00 | 95,19 | -0,22 | (-0,24%) | 95,41 | 93,76 | 92,57 | 95,27 | 718 630 |
  |
| SE.US | 22:00 | 91,99 | -3,53 | (-3,70%) | 95,52 | 94,44 | 91,01 | 95,58 | 356 182 |
  |
| SEE.US | 22:00 | 42,00 | +0,02 | (+0,05%) | 41,98 | 41,95 | 41,92 | 42,00 | 104 222 |
  |
| SHC-LN.GB | 6 mar 17:12 | 1,41 | -0,03 | (-2,22%) | 1,44 | 1,42 | 1,40 | 1,46 | 3 377 963 |
  |
| SHEL-LN.GB | 6 mar 17:15 | 31,38 | +0,30 | (+0,96%) | 31,08 | 31,06 | 30,96 | 31,56 | 6 230 582 |
  |
| SHELL-NA.NL | 6 mar 17:36 | 36,17 | +0,41 | (+1,15%) | 35,76 | 35,76 | 35,66 | 36,42 | 9 098 392 |
  |
| 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 | 22:00 | 329,84 | -5,61 | (-1,67%) | 335,45 | 330,15 | 325,09 | 331,32 | 125 452 |
  |
| 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 | 22:00 | 111,20 | -0,14 | (-0,13%) | 111,34 | 110,77 | 108,86 | 111,33 | 108 927 |
  |
| SLB.US | 22:00 | 46,87 | -0,53 | (-1,12%) | 47,40 | 47,43 | 46,43 | 47,66 | 797 901 |
  |
| SLG.US | 22:00 | 38,73 | -1,02 | (-2,57%) | 39,75 | 39,33 | 37,80 | 39,33 | 28 719 |
  |
| SMCI.US | 21:59 | 31,38 | -0,87 | (-2,68%) | 32,24 | 31,46 | 31,12 | 32,41 | 797 704 |
  |
| SNA.US | 22:00 | 372,26 | -10,01 | (-2,62%) | 382,27 | 376,52 | 370,82 | 376,52 | 22 293 |
  |
| SNPS.US | 22:00 | 437,47 | -4,83 | (-1,09%) | 442,30 | 433,34 | 431,84 | 445,35 | 132 936 |
  |
| SO.US | 22:00 | 97,48 | +0,28 | (+0,29%) | 97,20 | 97,21 | 96,04 | 97,92 | 349 701 |
  |
| SOLB.XBRU | 6 mar 17:30 | 25,76 | -0,48 | (-1,83%) | 26,24 | 26,28 | 25,58 | 26,40 | 218 610 |
  |
| SPCE.US | 22:00 | 2,53 | -0,03 | (-1,17%) | 2,56 | 2,52 | 2,51 | 2,58 | 70 365 |
  |
| SPG.US | 22:00 | 194,82 | -6,22 | (-3,09%) | 201,03 | 199,38 | 193,51 | 199,66 | 81 249 |
  |
| SPGI.US | 22:00 | 452,19 | +1,08 | (+0,24%) | 451,11 | 448,73 | 443,73 | 452,69 | 124 067 |
  |
| SPOT.US | 22:00 | 565,38 | +13,26 | (+2,40%) | 552,12 | 550,75 | 546,20 | 568,40 | 166 060 |
  |
| SRE.US | 22:00 | 92,64 | -1,30 | (-1,38%) | 93,94 | 93,07 | 91,26 | 93,23 | 166 891 |
  |
| SRP-LN.GB | 6 mar 17:13 | 3,08 | +0,02 | (+0,52%) | 3,06 | 3,06 | 3,04 | 3,13 | 2 137 199 |
  |
| SSAC.XLON | 6 mar 17:11 | 81,58 | -0,88 | (-1,07%) | 82,46 | 82,73 | 81,07 | 82,73 | 94 680 |
  |
| STE.US | 22:00 | 230,49 | -8,02 | (-3,36%) | 238,51 | 236,39 | 230,00 | 236,39 | 49 365 |
  |
| STT.US | 22:00 | 121,04 | -4,10 | (-3,28%) | 125,14 | 122,68 | 119,10 | 122,68 | 162 557 |
  |
| STVN.XNYS | 21:59 | 15,45 | -0,46 | (-2,89%) | 15,91 | 15,30 | 14,95 | 15,60 | 46 862 |
  |
| STX.US | 22:00 | 352,63 | -14,71 | (-4,00%) | 367,34 | 355,24 | 351,33 | 369,91 | 104 420 |
  |
| STZ.US | 22:00 | 146,48 | -0,82 | (-0,56%) | 147,30 | 146,61 | 145,68 | 148,73 | 113 472 |
  |
| SWK.US | 22:00 | 76,09 | -1,84 | (-2,36%) | 77,93 | 75,56 | 73,93 | 76,14 | 96 960 |
  |
| SWKS.US | 22:00 | 54,82 | -1,66 | (-2,94%) | 56,48 | 55,65 | 54,53 | 56,02 | 139 771 |
  |
| SYF.US | 22:00 | 66,67 | -2,30 | (-3,34%) | 68,97 | 67,50 | 65,58 | 67,50 | 150 147 |
  |
| SYK.US | 22:00 | 364,55 | -5,95 | (-1,61%) | 370,50 | 367,52 | 356,41 | 367,54 | 79 990 |
  |
| SYY.US | 22:00 | 85,22 | -0,56 | (-0,65%) | 85,78 | 84,88 | 84,06 | 85,75 | 132 446 |
  |
| T.US | 22:00 | 28,64 | -0,33 | (-1,14%) | 28,97 | 28,93 | 28,33 | 28,95 | 2 082 668 |
  |
| TAP.US | 22:00 | 46,64 | -0,46 | (-0,98%) | 47,10 | 46,51 | 46,02 | 47,07 | 101 394 |
  |
| TDG.US | 22:00 | 1 294,01 | -0,95 | (-0,07%) | 1 294,96 | 1 291,00 | 1 287,29 | 1 318,48 | 13 558 |
  |
| TDY.US | 22:00 | 647,69 | -7,17 | (-1,09%) | 654,86 | 646,19 | 642,17 | 655,64 | 17 994 |
  |
| TEL.US | 22:00 | 206,01 | -4,56 | (-2,16%) | 210,56 | 207,22 | 204,44 | 209,25 | 80 959 |
  |
| TER.US | 22:00 | 272,95 | -32,63 | (-10,68%) | 305,58 | 293,49 | 269,13 | 295,00 | 299 529 |
  |
| TFC.US | 22:00 | 46,48 | -2,01 | (-4,14%) | 48,48 | 47,28 | 45,89 | 47,29 | 1 341 351 |
  |
| TFX.US | 22:00 | 113,35 | -4,22 | (-3,59%) | 117,57 | 115,53 | 113,07 | 116,12 | 87 214 |
  |
| TGT.US | 22:00 | 120,75 | +0,39 | (+0,32%) | 120,36 | 118,69 | 117,08 | 120,75 | 214 532 |
  |
| TJX.US | 22:00 | 159,31 | -1,62 | (-1,01%) | 160,93 | 159,92 | 157,68 | 160,11 | 336 014 |
  |
| TMO.US | 22:00 | 502,03 | -16,81 | (-3,24%) | 518,84 | 513,98 | 500,03 | 515,19 | 76 241 |
  |
| TMUS.US | 22:00 | 221,64 | +1,10 | (+0,50%) | 220,54 | 220,23 | 217,98 | 221,86 | 130 075 |
  |
| TNC.XNYS | 21:59 | 61,63 | -0,42 | (-0,68%) | 62,05 | 61,72 | 60,96 | 61,80 | 5 607 |
  |
| TPR.US | 22:00 | 144,15 | -5,46 | (-3,65%) | 149,60 | 147,57 | 143,43 | 147,65 | 86 111 |
  |
| TRMB.US | 22:00 | 70,12 | -0,34 | (-0,48%) | 70,46 | 69,87 | 68,78 | 70,23 | 104 772 |
  |
| TROW.US | 22:00 | 90,39 | -1,65 | (-1,79%) | 92,04 | 90,45 | 88,95 | 90,85 | 76 551 |
  |
| TRV.US | 22:00 | 306,31 | -0,33 | (-0,11%) | 306,64 | 305,21 | 301,08 | 307,26 | 40 302 |
  |
| TSCO.US | 22:00 | 50,14 | -0,37 | (-0,73%) | 50,51 | 50,31 | 49,63 | 50,53 | 436 246 |
  |
| TSLA.US | 22:00 | 396,58 | -8,97 | (-2,21%) | 405,55 | 398,19 | 394,25 | 402,33 | 838 915 |
  |
| TSM.US | 22:00 | 338,86 | -15,00 | (-4,24%) | 353,86 | 343,11 | 336,71 | 348,64 | 421 216 |
  |
| TSN.US | 22:00 | 61,43 | -0,63 | (-1,02%) | 62,06 | 61,79 | 60,99 | 61,79 | 107 439 |
  |
| TT.US | 22:00 | 423,09 | -13,27 | (-3,04%) | 436,36 | 428,56 | 419,96 | 428,56 | 85 373 |
  |
| TTWO.US | 22:00 | 211,45 | -1,08 | (-0,51%) | 212,53 | 211,18 | 208,71 | 212,09 | 74 190 |
  |
| 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 | 22:00 | 193,21 | -4,77 | (-2,41%) | 197,98 | 192,36 | 191,23 | 195,03 | 193 055 |
  |
| TXT.US | 22:00 | 94,97 | -1,44 | (-1,49%) | 96,40 | 95,62 | 93,51 | 95,70 | 52 016 |
  |
| TYL.US | 22:00 | 374,45 | +8,58 | (+2,35%) | 365,87 | 369,27 | 363,85 | 376,23 | 26 324 |
  |
| UA.US | 22:00 | 6,41 | -0,14 | (-2,14%) | 6,55 | 6,43 | 6,34 | 6,49 | 166 678 |
  |
| UAA.US | 22:00 | 6,59 | -0,13 | (-1,93%) | 6,72 | 6,64 | 6,48 | 6,65 | 448 446 |
  |
| UAL.US | 22:00 | 92,04 | -3,39 | (-3,55%) | 95,43 | 92,28 | 90,45 | 92,76 | 447 019 |
  |
| UDR.US | 22:00 | 37,26 | -0,41 | (-1,10%) | 37,67 | 36,89 | 36,83 | 37,39 | 177 994 |
  |
| UHS.US | 21:59 | 192,56 | -4,40 | (-2,23%) | 196,96 | 195,31 | 189,14 | 195,31 | 37 823 |
  |
| ULTA.US | 21:59 | 647,18 | -6,46 | (-0,99%) | 653,64 | 649,98 | 638,00 | 650,05 | 21 411 |
  |
| UNH.US | 22:00 | 286,49 | -2,28 | (-0,79%) | 288,77 | 288,31 | 283,15 | 291,25 | 170 173 |
  |
| UNM.US | 22:00 | 73,51 | -0,78 | (-1,05%) | 74,29 | 73,12 | 71,76 | 73,65 | 117 447 |
  |
| UNP.US | 22:00 | 254,10 | -6,10 | (-2,34%) | 260,20 | 259,38 | 252,00 | 259,38 | 163 349 |
  |
| UPS.US | 22:00 | 102,34 | -1,73 | (-1,66%) | 104,07 | 101,39 | 99,45 | 102,41 | 232 678 |
  |
| URI.US | 22:00 | 809,68 | -33,25 | (-3,94%) | 842,93 | 811,88 | 802,37 | 820,24 | 69 828 |
  |
| USB.US | 22:00 | 52,35 | -1,56 | (-2,89%) | 53,91 | 52,57 | 51,38 | 52,63 | 705 163 |
  |
| UUUU.US | 22:00 | 19,04 | -1,29 | (-6,32%) | 20,32 | 19,80 | 18,78 | 20,62 | 308 711 |
  |
| V.US | 22:00 | 317,28 | -2,52 | (-0,79%) | 319,80 | 316,74 | 312,30 | 317,86 | 295 013 |
  |
| V80A-GY.DE (Vanguard LS80%Equity) | 6 mar 17:31 | 40,08 | -0,02 | (-0,05%) | 40,10 | 40,19 | 39,62 | 40,21 | 8 729 |
  |
| VAGU-LN.GB | 6 mar 17:15 | 27,11 | -0,02 | (-0,07%) | 27,13 | 27,25 | 27,02 | 27,27 | 23 926 |
  |
| VAR.US | 14 kwi 23:15 | 177,07 | 0,00 | (0,00%) | 177,07 | 177,06 | 177,03 | 177,20 | 536 276 | |
| VDTY.XLON | 6 mar 17:03 | 21,75 | +0,01 | (+0,04%) | 21,74 | 21,76 | 21,70 | 21,78 | 21 450 |
  |
| VFC.US | 22:00 | 17,32 | -0,94 | (-5,15%) | 18,26 | 17,83 | 17,28 | 17,98 | 428 830 |
  |
| 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 | 22:00 | 29,65 | -0,04 | (-0,13%) | 29,69 | 29,61 | 29,32 | 29,66 | 441 514 |
  |
| VLO.US | 22:00 | 224,61 | -3,42 | (-1,50%) | 228,03 | 228,22 | 221,32 | 230,29 | 230 093 |
  |
| VMC.US | 22:00 | 275,00 | -12,24 | (-4,26%) | 287,23 | 280,55 | 273,89 | 280,55 | 77 305 |
  |
| VNO.US | 22:00 | 26,96 | -1,36 | (-4,79%) | 28,31 | 27,74 | 26,85 | 27,74 | 96 222 |
  |
| VNT.US | 22:00 | 38,32 | -1,26 | (-3,18%) | 39,58 | 38,75 | 38,21 | 38,88 | 39 714 |
  |
| VOW-GF.DE (Volkswagen AG) | 6 mar 17:31 | 91,30 | -2,80 | (-2,98%) | 94,10 | 94,35 | 90,95 | 94,50 | 109 684 |
  |
| VRSK.US | 22:00 | 214,82 | +3,60 | (+1,70%) | 211,22 | 210,88 | 206,90 | 215,65 | 88 393 |
  |
| VRSN.US | 22:00 | 243,87 | +5,17 | (+2,17%) | 238,70 | 239,90 | 235,68 | 243,87 | 23 687 |
  |
| VRTX.US | 22:00 | 456,64 | -4,18 | (-0,91%) | 460,82 | 457,57 | 450,95 | 459,57 | 40 848 |
  |
| VTR.US | 22:00 | 84,88 | -0,08 | (-0,10%) | 84,96 | 83,96 | 83,96 | 85,18 | 67 605 |
  |
| VTRS.US | 22:00 | 14,15 | -0,38 | (-2,62%) | 14,53 | 14,36 | 13,99 | 14,38 | 677 146 |
  |
| 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 | 6 mar 17:15 | 130,06 | -1,12 | (-0,85%) | 131,18 | 131,66 | 129,18 | 131,68 | 474 848 |
  |
| VWCE.XETR | 6 mar 17:31 | 146,90 | -1,44 | (-0,97%) | 148,34 | 148,80 | 146,12 | 148,98 | 315 477 |
  |
| VWRL-NA.NL | 6 mar 17:31 | 143,34 | -1,46 | (-1,01%) | 144,80 | 145,22 | 142,62 | 145,46 | 43 001 |
  |
| VZ.US | 22:00 | 51,10 | -0,08 | (-0,16%) | 51,18 | 51,07 | 50,41 | 51,25 | 1 724 688 |
  |
| WAB.US | 22:00 | 244,76 | -6,82 | (-2,71%) | 251,58 | 246,87 | 243,23 | 246,87 | 76 142 |
  |
| WAT.US | 22:00 | 302,60 | -12,99 | (-4,12%) | 315,59 | 312,49 | 302,47 | 313,61 | 84 380 |
  |
| 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 | 22:00 | 245,22 | -13,81 | (-5,33%) | 259,03 | 250,18 | 244,24 | 259,19 | 195 748 |
  |
| WEC.US | 22:00 | 115,76 | -0,33 | (-0,28%) | 116,09 | 115,98 | 114,42 | 116,35 | 40 646 |
  |
| WELL.US | 22:00 | 204,30 | -0,75 | (-0,37%) | 205,05 | 202,80 | 200,52 | 205,26 | 121 055 |
  |
| WFC.US | 22:00 | 80,39 | -1,72 | (-2,09%) | 82,11 | 80,42 | 77,96 | 80,56 | 708 825 |
  |
| WHR.US | 22:00 | 58,77 | -2,46 | (-4,02%) | 61,23 | 60,16 | 58,66 | 60,28 | 108 339 |
  |
| WIX.US | 22:00 | 93,92 | +0,98 | (+1,05%) | 92,94 | 92,83 | 90,88 | 94,89 | 149 813 |
  |
| WLTW.US | 5 mar 22:00 | 300,45 | -4,04 | (-1,33%) | 304,49 | 302,45 | 300,22 | 305,79 | 627 434 |
  |
| WM.US | 22:00 | 246,05 | -0,05 | (-0,02%) | 246,09 | 245,55 | 244,74 | 248,13 | 181 534 |
  |
| WMB.US | 22:00 | 74,24 | -0,53 | (-0,72%) | 74,77 | 74,90 | 73,95 | 74,90 | 313 508 |
  |
| WMT.US | 22:00 | 123,79 | +0,48 | (+0,39%) | 123,31 | 122,50 | 121,64 | 124,18 | 1 035 544 |
  |
| WOLF.XNYS | 21:59 | 16,56 | -2,39 | (-12,59%) | 18,94 | 18,38 | 16,40 | 18,40 | 86 140 |
  |
| WRB.US | 22:00 | 69,93 | +0,36 | (+0,52%) | 69,57 | 69,14 | 68,48 | 70,22 | 88 000 |
  |
| 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 | 22:00 | 245,81 | +1,46 | (+0,60%) | 244,35 | 241,47 | 239,91 | 246,28 | 48 247 |
  |
| WU.US | 22:00 | 9,74 | +0,04 | (+0,36%) | 9,70 | 9,58 | 9,53 | 9,76 | 167 825 |
  |
| WY.US | 22:00 | 24,49 | -0,14 | (-0,57%) | 24,63 | 24,44 | 24,04 | 24,53 | 607 796 |
  |
| WYNN.US | 22:00 | 101,63 | -3,74 | (-3,55%) | 105,37 | 102,40 | 101,00 | 103,38 | 116 798 |
  |
| XEL.US | 22:00 | 82,52 | +0,14 | (+0,17%) | 82,38 | 81,75 | 80,93 | 82,91 | 253 834 |
  |
| 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 | 22:00 | 151,17 | +0,41 | (+0,27%) | 150,76 | 153,15 | 149,98 | 153,79 | 676 086 |
  |
| XRAY.US | 22:00 | 12,75 | -0,59 | (-4,39%) | 13,33 | 13,04 | 12,32 | 13,04 | 368 800 |
  |
| XRX.US | 22:00 | 1,75 | -0,13 | (-6,91%) | 1,88 | 1,83 | 1,71 | 1,83 | 202 868 |
  |
| XYL.US | 22:00 | 123,18 | -3,02 | (-2,39%) | 126,19 | 124,75 | 122,83 | 124,75 | 70 177 |
  |
| YUM.US | 22:00 | 160,01 | +1,39 | (+0,88%) | 158,62 | 157,82 | 156,10 | 160,26 | 90 891 |
  |
| ZBH.US | 22:00 | 94,14 | +0,69 | (+0,74%) | 93,45 | 92,88 | 91,01 | 94,14 | 100 287 |
  |
| ZBRA.US | 22:00 | 219,55 | -10,12 | (-4,41%) | 229,67 | 224,39 | 218,37 | 226,72 | 62 445 |
  |
| ZION.US | 22:00 | 55,77 | -1,71 | (-2,97%) | 57,48 | 55,59 | 54,20 | 56,00 | 110 884 |
  |
| ZM.US | 22:00 | 77,51 | +0,17 | (+0,23%) | 77,33 | 76,47 | 75,91 | 77,78 | 148 728 |
  |
| ZTS.US | 22:00 | 121,42 | -0,81 | (-0,67%) | 122,23 | 120,16 | 118,28 | 121,87 | 180 002 |
  |
Biznesradar bez reklam? Sprawdź BR Plus