Biznesradar bez reklam? Sprawdź BR Plus
Akcje zagraniczne
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|
| 2B76-GY.DE | 12 cze 17:31 | 17,98 | +0,69 | (+3,98%) | 17,29 | 17,60 | 17,57 | 17,98 | 255 455 |
  |
| A.US | 12 cze 22:00 | 129,86 | +0,31 | (+0,24%) | 129,55 | 130,41 | 128,31 | 130,52 | 611 566 |
  |
| AA.US | 12 cze 22:00 | 68,77 | -0,21 | (-0,30%) | 68,98 | 69,67 | 68,00 | 69,67 | 886 888 |
  |
| AAL.US | 12 cze 22:00 | 14,97 | +0,32 | (+2,15%) | 14,65 | 14,84 | 14,53 | 15,02 | 12 688 560 |
  |
| AAP.US | 12 cze 22:00 | 60,80 | +0,18 | (+0,30%) | 60,62 | 60,87 | 60,02 | 61,76 | 349 424 |
  |
| AAPL.US | 12 cze 22:00 | 291,07 | -4,56 | (-1,54%) | 295,63 | 296,08 | 289,64 | 297,11 | 6 475 881 |
  |
| ABBV.US | 12 cze 22:00 | 227,69 | +2,91 | (+1,30%) | 224,77 | 227,80 | 224,34 | 228,38 | 660 508 |
  |
| 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 | 12 cze 22:00 | 88,14 | -1,51 | (-1,68%) | 89,65 | 89,99 | 87,08 | 90,24 | 3 474 272 |
  |
| ACHC.XNGS | 12 cze 22:00 | 24,60 | -0,29 | (-1,17%) | 24,89 | 24,98 | 24,55 | 25,19 | 1 898 400 |
  |
| ACN.US | 12 cze 22:00 | 170,25 | +2,73 | (+1,63%) | 167,52 | 168,41 | 164,71 | 171,66 | 781 740 |
  |
| ADBE.US | 12 cze 22:00 | 204,11 | -14,69 | (-6,71%) | 218,80 | 202,50 | 196,96 | 205,60 | 3 307 148 |
  |
| ADC.US | 12 cze 22:00 | 75,81 | +1,03 | (+1,38%) | 74,78 | 75,27 | 75,01 | 75,84 | 221 366 |
  |
| ADI.US | 12 cze 22:00 | 417,70 | +5,57 | (+1,35%) | 412,13 | 410,69 | 407,06 | 422,11 | 649 920 |
  |
| ADM.US | 12 cze 22:00 | 80,24 | +1,34 | (+1,70%) | 78,90 | 79,12 | 78,33 | 80,25 | 510 016 |
  |
| ADP.US | 12 cze 22:00 | 226,28 | +0,51 | (+0,23%) | 225,77 | 224,18 | 221,93 | 227,15 | 403 596 |
  |
| ADSK.US | 12 cze 22:00 | 198,40 | -7,17 | (-3,49%) | 205,57 | 206,60 | 194,53 | 207,75 | 1 744 975 |
  |
| AEE.US | 12 cze 22:00 | 109,02 | +0,77 | (+0,71%) | 108,25 | 109,05 | 108,44 | 109,66 | 286 700 |
  |
| AEP.US | 12 cze 22:00 | 129,24 | +0,76 | (+0,59%) | 128,48 | 128,84 | 128,06 | 129,49 | 479 396 |
  |
| AES.US | 12 cze 22:00 | 14,68 | +0,01 | (+0,07%) | 14,67 | 14,69 | 14,67 | 14,71 | 1 688 688 |
  |
| AFL.US | 12 cze 22:00 | 117,80 | +1,35 | (+1,16%) | 116,45 | 116,88 | 116,20 | 118,39 | 456 584 |
  |
| 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 | 12 cze 22:00 | 10,92 | -0,35 | (-3,11%) | 11,27 | 10,97 | 10,66 | 11,01 | 2 049 952 |
  |
| AIG.US | 12 cze 22:00 | 75,75 | +0,43 | (+0,56%) | 75,32 | 75,39 | 74,87 | 76,25 | 497 068 |
  |
| AIXA-GF.DE | 12 cze 19:26 | 56,62 | +0,40 | (+0,71%) | 56,22 | 56,82 | 55,00 | 56,90 | 1 600 |
  |
| AIZ.US | 12 cze 22:00 | 260,76 | +2,26 | (+0,87%) | 258,50 | 258,00 | 257,73 | 261,10 | 47 688 |
  |
| AJG.US | 12 cze 22:00 | 218,78 | -2,12 | (-0,96%) | 220,90 | 221,71 | 217,22 | 221,71 | 371 976 |
  |
| AKAM.US | 12 cze 22:00 | 133,52 | +1,06 | (+0,80%) | 132,46 | 133,24 | 130,25 | 134,19 | 611 492 |
  |
| ALB.US | 12 cze 22:00 | 170,48 | +11,42 | (+7,18%) | 159,06 | 161,67 | 161,67 | 174,31 | 812 044 |
  |
| ALGN.US | 12 cze 22:00 | 174,86 | -1,65 | (-0,93%) | 176,51 | 177,26 | 172,54 | 177,35 | 160 608 |
  |
| ALK.US | 12 cze 22:00 | 47,33 | +0,67 | (+1,44%) | 46,66 | 47,11 | 45,92 | 48,13 | 813 576 |
  |
| ALKAL.XPAR | 12 cze 17:31 | 11,12 | +1,25 | (+12,66%) | 9,87 | 10,78 | 10,22 | 11,36 | 343 506 |
  |
| ALL.US | 12 cze 22:00 | 221,61 | +2,04 | (+0,93%) | 219,57 | 219,16 | 218,36 | 221,93 | 182 264 |
  |
| ALLE.US | 12 cze 22:00 | 134,00 | +0,29 | (+0,22%) | 133,71 | 135,62 | 133,35 | 135,62 | 189 486 |
  |
| 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 | 12 cze 22:00 | 567,16 | +14,52 | (+2,63%) | 552,64 | 546,74 | 544,19 | 569,92 | 1 279 948 |
  |
| AMCR.US | 12 cze 22:00 | 40,60 | +0,67 | (+1,69%) | 39,92 | 40,63 | 40,20 | 40,95 | 717 864 |
  |
| AMD.US | 12 cze 22:00 | 511,66 | +23,20 | (+4,75%) | 488,45 | 499,60 | 493,92 | 521,65 | 3 264 417 |
  |
| AME.US | 12 cze 22:00 | 226,95 | +0,74 | (+0,33%) | 226,21 | 227,46 | 225,77 | 228,71 | 145 232 |
  |
| AMGN.US | 12 cze 22:00 | 355,28 | +1,22 | (+0,34%) | 354,06 | 357,39 | 352,05 | 358,26 | 276 652 |
  |
| AML-LN.GB | 12 cze 17:30 | 0,42 | +0,01 | (+1,69%) | 0,41 | 0,40 | 0,40 | 0,44 | 2 158 990 |
  |
| AMP.US | 12 cze 22:00 | 458,97 | +8,58 | (+1,91%) | 450,38 | 451,83 | 451,83 | 463,83 | 139 724 |
  |
| AMT.US | 12 cze 22:00 | 187,05 | -2,26 | (-1,19%) | 189,31 | 187,77 | 186,78 | 190,01 | 470 096 |
  |
| AMZN.US | 12 cze 22:00 | 238,58 | -2,93 | (-1,21%) | 241,51 | 243,21 | 233,64 | 243,27 | 8 924 302 |
  |
| ANET.US | 12 cze 22:00 | 163,24 | +6,84 | (+4,37%) | 156,40 | 160,15 | 159,19 | 165,25 | 1 192 429 |
  |
| 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 | 12 cze 22:00 | 335,30 | +0,13 | (+0,04%) | 335,17 | 336,65 | 330,96 | 338,16 | 331 032 |
  |
| AOS.US | 12 cze 22:00 | 59,10 | +0,44 | (+0,75%) | 58,66 | 59,27 | 58,44 | 59,62 | 386 576 |
  |
| APA.US | 12 cze 22:00 | 37,02 | +0,24 | (+0,65%) | 36,78 | 36,29 | 36,23 | 37,65 | 999 665 |
  |
| APD.US | 12 cze 22:00 | 281,61 | +3,49 | (+1,26%) | 278,12 | 280,02 | 280,02 | 286,92 | 302 951 |
  |
| APF-LN.GB | 12 cze 15:57 | 1,37 | +0,02 | (+1,63%) | 1,35 | 1,37 | 1,35 | 1,39 | 290 213 |
  |
| APH.US | 12 cze 22:00 | 153,91 | +1,45 | (+0,95%) | 152,46 | 153,18 | 151,75 | 155,33 | 1 558 832 |
  |
| APLE.US | 12 cze 22:00 | 16,22 | +0,06 | (+0,37%) | 16,16 | 16,23 | 16,09 | 16,34 | 613 772 |
  |
| APTV.US | 12 cze 22:00 | 68,05 | +0,09 | (+0,13%) | 67,96 | 68,94 | 67,73 | 69,36 | 585 413 |
  |
| ARE.US | 12 cze 22:00 | 53,19 | +0,42 | (+0,80%) | 52,77 | 52,74 | 52,69 | 54,34 | 389 468 |
  |
| 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 | 12 cze 22:00 | 380,73 | +38,50 | (+11,25%) | 342,23 | 352,63 | 350,17 | 385,65 | 3 037 120 |
  |
| ASML.XAMS | 12 cze 17:31 | 1 629,60 | +53,60 | (+3,40%) | 1 576,00 | 1 612,00 | 1 574,20 | 1 629,60 | 705 522 |
  |
| ATAI.XNMS | 12 cze 22:00 | 3,92 | +0,12 | (+3,16%) | 3,80 | 3,80 | 3,77 | 4,05 | 4 980 900 |
  |
| 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 | 12 cze 22:00 | 169,96 | +1,73 | (+1,03%) | 168,23 | 168,39 | 168,05 | 169,98 | 289 112 |
  |
| 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 | 12 cze 22:00 | 186,99 | +2,63 | (+1,43%) | 184,36 | 184,79 | 184,79 | 187,01 | 242 056 |
  |
| AVGO.US | 12 cze 22:00 | 381,95 | -3,62 | (-0,94%) | 385,57 | 383,72 | 377,06 | 384,90 | 2 979 984 |
  |
| AVY.US | 12 cze 22:00 | 159,24 | +0,49 | (+0,31%) | 158,75 | 161,23 | 158,52 | 161,30 | 213 660 |
  |
| AWK.US | 12 cze 22:00 | 126,26 | +1,81 | (+1,45%) | 124,45 | 124,67 | 124,35 | 126,53 | 344 654 |
  |
| AXP.US | 12 cze 22:00 | 325,44 | +6,95 | (+2,18%) | 318,49 | 320,19 | 319,19 | 325,57 | 440 462 |
  |
| AZO.US | 12 cze 22:00 | 3 115,02 | +33,40 | (+1,08%) | 3 081,62 | 3 110,00 | 3 050,68 | 3 134,99 | 44 268 |
  |
| BA.US | 12 cze 22:00 | 219,12 | -2,51 | (-1,13%) | 221,63 | 223,27 | 216,74 | 223,35 | 1 086 448 |
  |
| BABA.US | 12 cze 22:00 | 112,80 | +0,11 | (+0,10%) | 112,69 | 112,38 | 111,00 | 112,80 | 1 396 888 |
  |
| BAC.US | 12 cze 22:00 | 56,00 | +0,84 | (+1,52%) | 55,16 | 55,36 | 55,27 | 56,19 | 7 896 924 |
  |
| BAX.US | 12 cze 22:00 | 20,89 | +0,40 | (+1,95%) | 20,49 | 20,52 | 20,25 | 20,89 | 2 692 809 |
  |
| BBVA-SN.ES | 12 cze 17:30 | 20,09 | +0,77 | (+4,01%) | 19,32 | 19,85 | 19,78 | 20,24 | 11 919 989 |
  |
| BBY.US | 12 cze 22:00 | 78,54 | +1,44 | (+1,87%) | 77,10 | 77,88 | 77,17 | 78,92 | 563 771 |
  |
| BC.XNYS (Brunswick Corp) | 12 cze 22:00 | 82,72 | +1,10 | (+1,34%) | 81,62 | 83,19 | 82,31 | 83,42 | 95 772 |
  |
| BDX.US | 12 cze 22:00 | 146,22 | -1,14 | (-0,77%) | 147,35 | 148,79 | 144,41 | 148,79 | 357 264 |
  |
| BEN.US | 12 cze 22:00 | 32,13 | +0,32 | (+1,01%) | 31,81 | 31,97 | 31,86 | 32,45 | 1 418 653 |
  |
| BF.B.US | 12 cze 22:00 | 27,00 | +0,32 | (+1,20%) | 26,68 | 26,77 | 26,45 | 27,08 | 439 036 |
  |
| BIIB.US | 12 cze 22:00 | 200,04 | +0,08 | (+0,04%) | 199,96 | 201,13 | 198,99 | 203,37 | 161 144 |
  |
| BIO.US | 12 cze 22:00 | 285,69 | -6,75 | (-2,31%) | 292,44 | 293,83 | 284,67 | 293,83 | 42 852 |
  |
| BK.US | 3 cze 22:00 | 140,57 | -0,71 | (-0,50%) | 141,28 | 141,00 | 138,60 | 141,72 | 3 478 195 |
  |
| BKNG.US | 12 cze 22:00 | 164,91 | +1,32 | (+0,81%) | 163,59 | 166,05 | 161,70 | 168,44 | 1 692 982 |
  |
| BKR.US | 12 cze 22:00 | 63,15 | -0,33 | (-0,52%) | 63,48 | 63,32 | 62,52 | 63,78 | 1 880 641 |
  |
| BLDR.XNYS | 12 cze 22:00 | 77,79 | -0,78 | (-0,99%) | 78,57 | 79,16 | 77,48 | 79,67 | 261 148 |
  |
| BLK.US | 12 cze 22:00 | 1 032,41 | +15,83 | (+1,56%) | 1 016,58 | 1 025,75 | 1 023,41 | 1 041,39 | 149 612 |
  |
| 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 | 12 cze 18:50 | 67,38 | -0,24 | (-0,35%) | 67,62 | 67,96 | 66,94 | 68,36 | 1 661 |
  |
| BMW3-GF.DE | 12 cze 16:23 | 67,00 | +0,50 | (+0,75%) | 66,50 | 67,55 | 67,00 | 68,25 | 369 |
  |
| BMY.US | 12 cze 22:00 | 57,12 | +0,22 | (+0,39%) | 56,90 | 57,51 | 56,77 | 57,59 | 2 002 028 |
  |
| BR.US | 12 cze 22:00 | 144,86 | 0,00 | (0,00%) | 144,86 | 143,82 | 141,49 | 145,23 | 230 556 |
  |
| BRK.B.US | 12 cze 22:00 | 489,14 | +3,35 | (+0,69%) | 485,79 | 486,61 | 484,59 | 489,99 | 502 432 |
  |
| BSX.US | 12 cze 22:00 | 46,89 | -0,28 | (-0,59%) | 47,17 | 47,55 | 46,00 | 47,77 | 4 731 753 |
  |
| BWA.US | 12 cze 22:00 | 74,51 | -0,34 | (-0,45%) | 74,85 | 75,18 | 73,99 | 75,66 | 358 207 |
  |
| BXP.US | 12 cze 22:00 | 66,29 | +0,05 | (+0,08%) | 66,23 | 66,57 | 65,96 | 67,26 | 207 400 |
  |
| BYND.US | 12 cze 22:00 | 0,68 | -0,02 | (-3,27%) | 0,70 | 0,70 | 0,68 | 0,71 | 26 927 200 |
  |
| C.US | 12 cze 22:00 | 139,82 | +1,75 | (+1,27%) | 138,07 | 139,12 | 138,17 | 141,09 | 1 357 552 |
  |
| CAG.US | 12 cze 22:00 | 13,75 | +0,30 | (+2,23%) | 13,45 | 13,45 | 13,29 | 13,75 | 2 700 699 |
  |
| CAH.US | 12 cze 22:00 | 223,83 | +2,67 | (+1,21%) | 221,16 | 222,11 | 221,99 | 224,74 | 460 560 |
  |
| 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 | 12 cze 22:00 | 69,89 | +0,15 | (+0,22%) | 69,74 | 70,00 | 68,78 | 70,30 | 838 826 |
  |
| CAT.US | 12 cze 22:00 | 910,95 | +13,32 | (+1,48%) | 897,63 | 904,09 | 899,83 | 918,21 | 291 518 |
  |
| CB.US | 12 cze 22:00 | 328,28 | +0,35 | (+0,11%) | 327,93 | 324,95 | 319,85 | 328,64 | 317 976 |
  |
| CBRE.US | 12 cze 22:00 | 133,36 | +1,45 | (+1,10%) | 131,91 | 132,35 | 131,96 | 134,52 | 259 588 |
  |
| CCI.US | 12 cze 22:00 | 92,17 | +0,13 | (+0,14%) | 92,04 | 92,16 | 91,87 | 93,65 | 624 587 |
  |
| CCJ.US | 12 cze 22:00 | 100,96 | +1,99 | (+2,01%) | 98,97 | 100,50 | 99,47 | 101,85 | 423 262 |
  |
| CCL.US | 12 cze 22:00 | 29,16 | +1,04 | (+3,70%) | 28,12 | 28,87 | 27,93 | 29,20 | 9 975 512 |
  |
| CDNS.US | 12 cze 22:00 | 384,92 | +1,18 | (+0,31%) | 383,74 | 380,07 | 376,21 | 389,77 | 275 484 |
  |
| CDW.US | 12 cze 22:00 | 132,14 | +3,01 | (+2,33%) | 129,13 | 127,73 | 127,73 | 132,97 | 361 148 |
  |
| CE.US | 12 cze 22:00 | 53,43 | +1,76 | (+3,41%) | 51,67 | 51,21 | 51,21 | 53,78 | 421 880 |
  |
| 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 | 12 cze 22:00 | 109,43 | +2,87 | (+2,69%) | 106,56 | 106,72 | 106,71 | 110,05 | 403 740 |
  |
| CFG.US | 12 cze 22:00 | 67,64 | +1,13 | (+1,70%) | 66,51 | 67,00 | 66,86 | 67,88 | 1 405 500 |
  |
| CHD.US | 12 cze 22:00 | 97,57 | +0,49 | (+0,50%) | 97,08 | 97,56 | 96,17 | 97,63 | 304 263 |
  |
| CHRW.US | 12 cze 22:00 | 193,87 | +2,76 | (+1,44%) | 191,11 | 194,31 | 192,09 | 194,90 | 320 418 |
  |
| CHTR.US | 12 cze 22:00 | 145,76 | +6,62 | (+4,76%) | 139,14 | 140,23 | 138,24 | 145,96 | 719 264 |
  |
| CI.US | 12 cze 22:00 | 297,82 | +2,98 | (+1,01%) | 294,84 | 296,61 | 295,24 | 299,27 | 215 316 |
  |
| CINF.US | 12 cze 22:00 | 169,07 | +0,77 | (+0,46%) | 168,30 | 169,29 | 166,80 | 170,18 | 149 916 |
  |
| CL.US | 12 cze 22:00 | 89,46 | +0,06 | (+0,07%) | 89,39 | 89,79 | 88,53 | 90,00 | 1 019 144 |
  |
| CLX.US | 12 cze 22:00 | 96,82 | -1,49 | (-1,51%) | 98,30 | 98,93 | 96,60 | 99,08 | 541 188 |
  |
| 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 | 12 cze 22:00 | 24,51 | +0,54 | (+2,23%) | 23,97 | 24,07 | 23,91 | 24,51 | 6 997 813 |
  |
| CME.US | 12 cze 22:00 | 269,50 | +7,32 | (+2,79%) | 262,18 | 263,63 | 263,63 | 269,71 | 712 869 |
  |
| CMG.US | 12 cze 22:00 | 32,23 | +0,98 | (+3,14%) | 31,25 | 31,61 | 31,57 | 32,59 | 5 102 725 |
  |
| CMI.US | 12 cze 22:00 | 659,56 | +3,87 | (+0,59%) | 655,69 | 660,75 | 655,68 | 666,88 | 158 244 |
  |
| CMS.US | 12 cze 22:00 | 73,56 | +0,71 | (+0,97%) | 72,85 | 73,19 | 72,96 | 73,70 | 540 664 |
  |
| CNC.US | 12 cze 22:00 | 65,19 | +1,65 | (+2,60%) | 63,54 | 64,05 | 63,35 | 65,89 | 1 109 936 |
  |
| CNP.US | 12 cze 22:00 | 42,89 | +0,34 | (+0,80%) | 42,55 | 42,82 | 42,57 | 43,05 | 1 516 144 |
  |
| COF.US | 12 cze 22:00 | 184,75 | +2,71 | (+1,49%) | 182,04 | 184,76 | 181,65 | 185,42 | 752 098 |
  |
| 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 | 12 cze 22:00 | 159,76 | -0,67 | (-0,42%) | 160,43 | 160,35 | 155,57 | 165,45 | 861 839 |
  |
| 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 | 12 cze 22:00 | 116,97 | +1,61 | (+1,39%) | 115,36 | 114,52 | 113,81 | 118,51 | 2 454 588 |
  |
| COST.US | 12 cze 22:00 | 982,68 | +6,99 | (+0,72%) | 975,69 | 976,70 | 970,00 | 984,15 | 212 188 |
  |
| 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 | 12 cze 22:00 | 30,74 | -0,32 | (-1,03%) | 31,06 | 31,03 | 30,46 | 31,15 | 3 389 304 |
  |
| CRM.US | 12 cze 22:00 | 166,04 | -0,41 | (-0,25%) | 166,45 | 164,12 | 161,42 | 166,52 | 2 027 508 |
  |
| CRWD.XNGS | 12 cze 22:00 | 682,90 | -8,63 | (-1,25%) | 691,53 | 689,52 | 678,17 | 702,24 | 433 906 |
  |
| CSCO.US | 12 cze 22:00 | 121,10 | -0,73 | (-0,60%) | 121,83 | 122,35 | 120,74 | 122,79 | 3 234 424 |
  |
| CSU-CT.CA | 12 cze 22:00 | 2 922,20 | -135,89 | (-4,44%) | 3 058,09 | 3 051,20 | 2 911,71 | 3 051,21 | 44 495 |
  |
| CSX.US | 12 cze 22:00 | 47,57 | +0,20 | (+0,43%) | 47,37 | 47,68 | 47,45 | 48,03 | 3 900 400 |
  |
| CTAS.US | 12 cze 22:00 | 176,26 | -5,62 | (-3,09%) | 181,88 | 181,45 | 175,16 | 181,77 | 340 542 |
  |
| 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 | 12 cze 22:00 | 52,18 | +0,99 | (+1,94%) | 51,18 | 51,48 | 50,45 | 52,30 | 2 385 256 |
  |
| CTVA.US | 12 cze 22:00 | 76,16 | +1,30 | (+1,74%) | 74,86 | 75,13 | 75,13 | 76,33 | 1 835 661 |
  |
| 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 | 12 cze 22:00 | 64,12 | -3,70 | (-5,46%) | 67,82 | 67,99 | 63,75 | 67,99 | 2 853 856 |
  |
| CVS.US | 12 cze 22:00 | 101,95 | +1,47 | (+1,46%) | 100,48 | 100,98 | 100,41 | 102,76 | 2 268 892 |
  |
| CVX.US | 12 cze 22:00 | 187,22 | +1,40 | (+0,75%) | 185,82 | 185,05 | 184,36 | 188,40 | 1 316 172 |
  |
| D.US | 12 cze 22:00 | 67,90 | +1,21 | (+1,81%) | 66,69 | 67,27 | 67,12 | 68,13 | 2 563 454 |
  |
| DAL.US | 12 cze 22:00 | 83,07 | +1,24 | (+1,52%) | 81,83 | 83,37 | 80,94 | 83,44 | 1 299 230 |
  |
| DBO.XTSE | 12 cze 22:00 | 1,14 | +0,01 | (+1,34%) | 1,12 | 1,13 | 1,13 | 1,15 | 1 862 222 |
  |
| DD.US | 12 cze 22:00 | 48,26 | +1,42 | (+3,02%) | 46,84 | 47,28 | 47,28 | 48,26 | 776 676 |
  |
| DE.US | 12 cze 22:00 | 577,36 | +8,72 | (+1,53%) | 568,64 | 569,79 | 567,25 | 578,52 | 214 499 |
  |
| DFS.US | 16 maj 22:00 | 200,12 | -0,36 | (-0,18%) | 200,48 | 200,79 | 198,71 | 203,05 | 400 533 | |
| DG.US | 12 cze 22:00 | 114,81 | +0,47 | (+0,41%) | 114,34 | 116,20 | 114,44 | 116,54 | 606 226 |
  |
| DGX.US | 12 cze 22:00 | 203,12 | -0,71 | (-0,35%) | 203,83 | 205,28 | 202,52 | 206,01 | 222 252 |
  |
| DHI.US | 12 cze 22:00 | 154,02 | -0,41 | (-0,26%) | 154,43 | 154,19 | 152,49 | 155,60 | 416 204 |
  |
| DHR.US | 12 cze 22:00 | 180,14 | -0,65 | (-0,36%) | 180,79 | 181,66 | 179,63 | 182,60 | 610 856 |
  |
| DIS.US | 12 cze 22:00 | 100,04 | -0,31 | (-0,30%) | 100,34 | 101,20 | 99,57 | 101,73 | 1 782 589 |
  |
| 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 | 12 cze 22:00 | 184,20 | +1,36 | (+0,74%) | 182,84 | 183,38 | 183,19 | 185,41 | 707 920 |
  |
| DLTR.US | 12 cze 22:00 | 114,01 | -0,88 | (-0,77%) | 114,89 | 115,55 | 113,13 | 116,07 | 326 112 |
  |
| DNN.US | 12 cze 22:00 | 3,06 | +0,06 | (+2,00%) | 3,00 | 3,00 | 2,99 | 3,14 | 25 518 900 |
  |
| DOV.US | 12 cze 22:00 | 217,47 | -1,06 | (-0,49%) | 218,53 | 221,22 | 216,37 | 221,24 | 265 877 |
  |
| DOW.US | 12 cze 22:00 | 33,84 | +0,21 | (+0,62%) | 33,63 | 33,41 | 32,76 | 34,19 | 3 998 264 |
  |
| 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 | 12 cze 22:00 | 211,50 | +0,66 | (+0,31%) | 210,84 | 214,14 | 209,92 | 214,14 | 370 412 |
  |
| DTE.US | 12 cze 22:00 | 147,42 | +1,63 | (+1,12%) | 145,79 | 146,48 | 146,37 | 148,13 | 255 520 |
  |
| DUK.US | 12 cze 22:00 | 124,99 | +0,80 | (+0,64%) | 124,19 | 124,61 | 124,25 | 125,48 | 539 211 |
  |
| DVA.US | 12 cze 22:00 | 208,67 | +4,84 | (+2,37%) | 203,83 | 205,30 | 204,55 | 211,85 | 250 268 |
  |
| DVN.US | 12 cze 22:00 | 45,30 | +0,69 | (+1,54%) | 44,61 | 44,10 | 44,07 | 45,54 | 4 589 603 |
  |
| DXC.US | 12 cze 22:00 | 9,17 | +0,35 | (+3,97%) | 8,82 | 8,95 | 8,77 | 9,35 | 1 315 542 |
  |
| DXCM.US | 12 cze 22:00 | 75,38 | +0,13 | (+0,17%) | 75,25 | 75,94 | 73,57 | 76,22 | 961 070 |
  |
| EA.US | 12 cze 22:00 | 203,19 | +0,14 | (+0,07%) | 203,05 | 203,36 | 202,49 | 203,46 | 330 118 |
  |
| EBAY.US | 12 cze 22:00 | 108,60 | -1,01 | (-0,92%) | 109,61 | 110,24 | 107,12 | 110,24 | 668 851 |
  |
| ECL.US | 12 cze 22:00 | 265,41 | +1,78 | (+0,68%) | 263,63 | 266,80 | 262,08 | 267,38 | 374 048 |
  |
| ED.US | 12 cze 22:00 | 107,76 | +0,92 | (+0,86%) | 106,84 | 107,54 | 106,98 | 108,30 | 425 900 |
  |
| EFX.US | 12 cze 22:00 | 163,72 | +4,14 | (+2,59%) | 159,58 | 161,44 | 157,72 | 164,13 | 911 062 |
  |
| EIX.US | 12 cze 22:00 | 72,95 | +0,61 | (+0,84%) | 72,34 | 72,50 | 72,21 | 73,31 | 354 136 |
  |
| EL.US | 12 cze 22:00 | 89,68 | +1,66 | (+1,89%) | 88,02 | 87,84 | 87,84 | 89,91 | 784 674 |
  |
| EMN.US | 12 cze 22:00 | 75,22 | +1,90 | (+2,59%) | 73,32 | 74,22 | 73,77 | 75,66 | 178 935 |
  |
| EMR.US | 12 cze 22:00 | 143,03 | +0,94 | (+0,66%) | 142,09 | 144,80 | 141,48 | 144,80 | 385 936 |
  |
| ENB.US | 12 cze 22:00 | 56,52 | +0,06 | (+0,11%) | 56,46 | 56,31 | 56,31 | 56,99 | 767 298 |
  |
| 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 | 12 cze 22:00 | 136,60 | +0,06 | (+0,05%) | 136,53 | 136,00 | 134,45 | 138,80 | 1 082 746 |
  |
| EPAM.US | 12 cze 22:00 | 95,42 | +2,66 | (+2,86%) | 92,76 | 93,24 | 91,53 | 95,56 | 173 508 |
  |
| 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 | 12 cze 22:00 | 1 055,56 | +12,38 | (+1,19%) | 1 043,18 | 1 052,76 | 1 043,85 | 1 055,89 | 138 424 |
  |
| EQR.US | 12 cze 22:00 | 67,35 | +0,69 | (+1,04%) | 66,65 | 66,84 | 66,78 | 67,35 | 548 284 |
  |
| ES.US | 12 cze 22:00 | 68,71 | +0,28 | (+0,41%) | 68,43 | 67,93 | 67,35 | 68,81 | 704 916 |
  |
| ESS.US | 12 cze 22:00 | 283,47 | +2,88 | (+1,03%) | 280,59 | 282,56 | 281,79 | 283,84 | 73 500 |
  |
| ETN.US | 12 cze 22:00 | 391,46 | -2,18 | (-0,55%) | 393,64 | 396,97 | 388,39 | 399,09 | 430 184 |
  |
| ETR.US | 12 cze 22:00 | 111,10 | +1,21 | (+1,10%) | 109,89 | 110,20 | 110,12 | 111,14 | 471 717 |
  |
| ETSY.US | 12 cze 22:00 | 69,51 | +0,06 | (+0,09%) | 69,44 | 70,06 | 68,63 | 71,68 | 562 116 |
  |
| 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 | 12 cze 22:00 | 85,13 | -0,63 | (-0,73%) | 85,76 | 86,44 | 83,18 | 86,48 | 1 257 480 |
  |
| EXC.US | 12 cze 22:00 | 46,22 | +0,71 | (+1,56%) | 45,51 | 45,63 | 45,63 | 46,40 | 2 380 673 |
  |
| EXO-IM.IT | 12 cze 17:31 | 66,90 | +1,50 | (+2,29%) | 65,40 | 66,65 | 66,15 | 67,90 | 96 348 |
  |
| 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 | 12 cze 22:00 | 224,87 | +0,21 | (+0,09%) | 224,66 | 226,26 | 220,64 | 228,47 | 250 176 |
  |
| EXR.US | 12 cze 22:00 | 150,54 | +0,28 | (+0,19%) | 150,26 | 150,38 | 149,07 | 151,63 | 205 680 |
  |
| F.US | 12 cze 22:00 | 14,82 | +0,11 | (+0,75%) | 14,71 | 14,75 | 14,62 | 14,98 | 8 551 363 |
  |
| FANG.US | 12 cze 22:00 | 192,14 | +0,55 | (+0,29%) | 191,59 | 190,40 | 189,45 | 195,39 | 511 032 |
  |
| FAST.US | 12 cze 22:00 | 46,57 | +0,17 | (+0,38%) | 46,39 | 46,70 | 46,29 | 47,16 | 1 498 764 |
  |
| FBHS.US | 12 cze 22:00 | 43,22 | +0,26 | (+0,61%) | 42,96 | 43,73 | 42,75 | 44,10 | 2 491 682 |
  |
| FCX.US | 12 cze 22:00 | 68,40 | +2,06 | (+3,11%) | 66,34 | 67,21 | 66,83 | 68,92 | 3 875 512 |
  |
| FDX.US | 12 cze 22:00 | 338,23 | +0,23 | (+0,07%) | 338,00 | 342,33 | 335,13 | 342,33 | 250 636 |
  |
| FE.US | 12 cze 22:00 | 47,04 | +0,37 | (+0,79%) | 46,67 | 47,00 | 46,57 | 47,35 | 1 096 986 |
  |
| FFIV.US | 12 cze 22:00 | 396,17 | +2,33 | (+0,59%) | 393,84 | 396,50 | 390,67 | 398,81 | 96 696 |
  |
| FIS.US | 12 cze 22:00 | 39,20 | +0,85 | (+2,22%) | 38,35 | 38,41 | 37,91 | 39,22 | 1 835 148 |
  |
| FIS3R.XETR | 12 cze 17:31 | 102,70 | +3,29 | (+3,31%) | 99,41 | 100,88 | 100,88 | 103,04 | 20 |
  |
| FISV.US | 12 cze 22:00 | 53,80 | +0,73 | (+1,39%) | 53,06 | 53,17 | 52,38 | 54,03 | 889 360 |
 |
| 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 | 12 cze 22:00 | 78,11 | +0,01 | (+0,01%) | 78,10 | 79,20 | 77,55 | 79,44 | 592 864 |
  |
| FLT.US | 12 cze 22:00 | 356,11 | +5,26 | (+1,50%) | 350,85 | 353,84 | 348,83 | 358,29 | 409 445 |
 |
| FMC.US | 12 cze 22:00 | 11,86 | +0,59 | (+5,24%) | 11,27 | 11,53 | 11,42 | 12,14 | 784 468 |
  |
| FND.XNYS | 12 cze 22:00 | 53,34 | -0,43 | (-0,80%) | 53,77 | 53,66 | 52,25 | 54,21 | 2 521 800 |
  |
| FOX.US | 12 cze 22:00 | 58,92 | -2,44 | (-3,98%) | 61,36 | 61,66 | 58,17 | 61,92 | 366 284 |
  |
| FOXA.US | 12 cze 22:00 | 65,82 | -2,48 | (-3,63%) | 68,30 | 68,79 | 64,77 | 68,79 | 747 775 |
  |
| 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 | 12 cze 22:00 | 125,83 | +1,11 | (+0,89%) | 124,72 | 125,81 | 125,17 | 126,36 | 143 821 |
  |
| FTNT.US | 12 cze 22:00 | 146,33 | +1,27 | (+0,88%) | 145,06 | 143,91 | 142,25 | 146,38 | 696 978 |
  |
| FTV.US | 12 cze 22:00 | 60,16 | +0,32 | (+0,53%) | 59,84 | 59,63 | 59,63 | 60,80 | 414 468 |
  |
| 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 | 12 cze 22:00 | 360,13 | +1,27 | (+0,35%) | 358,86 | 361,52 | 356,11 | 363,40 | 176 364 |
  |
| GE.US | 12 cze 22:00 | 335,46 | +2,70 | (+0,81%) | 332,76 | 333,89 | 328,48 | 336,76 | 626 217 |
  |
| GILD.US | 12 cze 22:00 | 125,61 | -0,26 | (-0,21%) | 125,87 | 126,61 | 124,31 | 126,61 | 994 099 |
  |
| GIS.US | 12 cze 22:00 | 34,51 | +0,69 | (+2,04%) | 33,82 | 33,99 | 33,80 | 34,52 | 1 846 332 |
  |
| GIVN-SE.CH (Givaudan) | 12 cze 17:20 | 3 182,00 | +39,00 | (+1,24%) | 3 143,00 | 3 164,00 | 3 161,00 | 3 206,00 | 19 129 |
  |
| GL.US | 12 cze 22:00 | 166,90 | +1,80 | (+1,09%) | 165,10 | 166,26 | 165,19 | 167,52 | 121 864 |
  |
| GLO-CT.CA | 12 cze 22:00 | 0,65 | 0,00 | (0,00%) | 0,65 | 0,66 | 0,64 | 0,67 | 630 313 |
  |
| GLW.US | 12 cze 22:00 | 179,36 | +2,81 | (+1,59%) | 176,55 | 178,24 | 173,58 | 180,74 | 1 089 383 |
  |
| GM.US | 12 cze 22:00 | 81,49 | +0,64 | (+0,79%) | 80,85 | 81,63 | 80,54 | 82,05 | 1 311 324 |
  |
| GME.US | 12 cze 22:00 | 21,78 | -0,40 | (-1,80%) | 22,18 | 22,07 | 21,50 | 22,07 | 1 060 658 |
  |
| GOOG.US (Alphabet) | 12 cze 22:00 | 358,20 | +1,64 | (+0,46%) | 356,56 | 361,17 | 353,39 | 364,73 | 2 156 680 |
  |
| GOOGL.US (Alphabet) | 12 cze 22:00 | 359,77 | +2,00 | (+0,56%) | 357,77 | 362,60 | 354,95 | 366,57 | 3 795 474 |
  |
| GPC.US | 12 cze 22:00 | 103,77 | +1,51 | (+1,47%) | 102,26 | 103,40 | 101,44 | 103,78 | 481 196 |
  |
| GPN.US | 12 cze 22:00 | 67,71 | +2,27 | (+3,47%) | 65,44 | 66,35 | 65,64 | 68,02 | 776 526 |
  |
| GPS.US | 3 cze 22:00 | 21,19 | -0,12 | (-0,56%) | 21,31 | 20,99 | 20,96 | 21,48 | 6 121 912 |
 |
| GRAB.XNGS | 12 cze 22:00 | 3,30 | -0,05 | (-1,49%) | 3,35 | 3,39 | 3,26 | 3,39 | 50 481 800 |
  |
| 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 | 12 cze 22:00 | 1 062,71 | +27,07 | (+2,61%) | 1 035,64 | 1 052,37 | 1 048,05 | 1 073,62 | 382 228 |
  |
| GWW.US | 12 cze 22:00 | 1 315,81 | +1,85 | (+0,14%) | 1 313,96 | 1 322,20 | 1 305,40 | 1 328,53 | 49 510 |
  |
| HAL.US | 12 cze 22:00 | 39,59 | -0,17 | (-0,43%) | 39,76 | 39,43 | 39,32 | 40,13 | 3 095 599 |
  |
| HAS.US | 12 cze 22:00 | 83,90 | +0,13 | (+0,16%) | 83,77 | 84,39 | 83,52 | 84,75 | 232 970 |
  |
| HBAN.US | 12 cze 22:00 | 17,53 | +0,32 | (+1,86%) | 17,21 | 17,35 | 17,29 | 17,61 | 11 116 503 |
  |
| 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 | 12 cze 22:00 | 387,21 | +8,70 | (+2,30%) | 378,51 | 380,73 | 379,70 | 389,89 | 360 584 |
  |
| HD.US | 12 cze 22:00 | 328,40 | +2,39 | (+0,73%) | 326,01 | 328,83 | 325,29 | 331,00 | 651 919 |
  |
| 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 | 12 cze 22:00 | 129,57 | +1,17 | (+0,91%) | 128,40 | 128,65 | 127,42 | 129,68 | 198 192 |
  |
| HII.US | 12 cze 22:00 | 297,66 | -3,29 | (-1,09%) | 300,95 | 302,47 | 296,88 | 302,47 | 71 794 |
  |
| HLT.US | 12 cze 22:00 | 345,94 | +4,08 | (+1,19%) | 341,86 | 344,84 | 344,59 | 348,72 | 249 598 |
  |
| 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 | 12 cze 22:00 | 220,33 | +1,21 | (+0,55%) | 219,12 | 221,75 | 219,27 | 225,51 | 900 012 |
  |
| HOOD.US | 12 cze 22:00 | 93,23 | +1,00 | (+1,08%) | 92,23 | 92,85 | 90,25 | 96,08 | 4 970 710 |
  |
| HPE.US | 12 cze 22:00 | 48,18 | +1,38 | (+2,95%) | 46,80 | 46,18 | 46,00 | 49,78 | 5 350 833 |
  |
| HPQ.US | 12 cze 22:00 | 25,23 | +0,55 | (+2,23%) | 24,68 | 24,73 | 24,02 | 25,31 | 3 334 521 |
  |
| HRL.US | 12 cze 22:00 | 24,75 | +0,31 | (+1,27%) | 24,44 | 24,41 | 24,30 | 24,82 | 1 000 160 |
  |
| HSIC.US | 12 cze 22:00 | 81,25 | +1,03 | (+1,28%) | 80,22 | 80,67 | 79,69 | 82,17 | 353 992 |
  |
| HSPA.XLON | 12 cze 09:57 | 72,22 | +1,63 | (+2,30%) | 70,60 | 71,62 | 71,62 | 72,22 | 1 467 |
  |
| HSPD.XLON | 12 cze 17:21 | 75,28 | +1,49 | (+2,02%) | 73,79 | 74,66 | 74,54 | 75,35 | 28 342 |
  |
| HST.US | 12 cze 22:00 | 24,89 | +0,55 | (+2,26%) | 24,34 | 24,50 | 24,50 | 24,89 | 2 722 664 |
  |
| HSY.US | 12 cze 22:00 | 181,71 | +0,87 | (+0,48%) | 180,84 | 182,66 | 181,00 | 183,70 | 282 648 |
  |
| HUM.US | 12 cze 22:00 | 379,32 | +10,63 | (+2,88%) | 368,69 | 368,69 | 365,50 | 379,50 | 212 292 |
  |
| HWDN.XLON | 12 cze 17:30 | 8,00 | +0,19 | (+2,43%) | 7,81 | 7,96 | 7,94 | 8,03 | 1 444 948 |
  |
| HWM.US | 12 cze 22:00 | 264,61 | +0,01 | (+0,01%) | 264,60 | 267,94 | 261,00 | 268,40 | 380 299 |
  |
| IBM.US | 12 cze 22:00 | 272,18 | -2,67 | (-0,97%) | 274,85 | 276,97 | 267,86 | 277,30 | 641 644 |
  |
| ICE.US | 12 cze 22:00 | 140,50 | +1,52 | (+1,09%) | 138,98 | 139,73 | 137,82 | 140,79 | 529 960 |
  |
| IDXX.US | 12 cze 22:00 | 560,74 | +2,83 | (+0,51%) | 557,91 | 557,71 | 552,84 | 561,75 | 146 704 |
  |
| IEX.US | 12 cze 22:00 | 218,32 | +1,42 | (+0,65%) | 216,90 | 217,22 | 216,70 | 219,32 | 116 892 |
  |
| IFF.US | 12 cze 22:00 | 78,26 | +0,74 | (+0,96%) | 77,51 | 78,52 | 77,61 | 78,94 | 274 278 |
  |
| ILMN.US | 12 cze 22:00 | 160,94 | -5,27 | (-3,17%) | 166,21 | 167,85 | 159,47 | 168,50 | 328 936 |
  |
| INCY.US | 12 cze 22:00 | 108,56 | +0,73 | (+0,68%) | 107,83 | 108,37 | 106,54 | 109,63 | 194 856 |
  |
| 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 | 12 cze 22:00 | 13,47 | -0,03 | (-0,19%) | 13,49 | 13,53 | 13,39 | 13,53 | 126 256 |
  |
| INTC.US | 12 cze 22:00 | 124,54 | +7,58 | (+6,48%) | 116,96 | 117,43 | 115,38 | 127,60 | 27 779 900 |
  |
| INTU.US | 12 cze 22:00 | 276,63 | -0,28 | (-0,10%) | 276,91 | 275,63 | 268,10 | 276,86 | 1 158 744 |
  |
| IP.US | 12 cze 22:00 | 36,18 | +1,23 | (+3,52%) | 34,95 | 35,51 | 34,65 | 36,21 | 2 718 271 |
  |
| IPCO.XTSE | 12 cze 22:00 | 34,90 | -0,46 | (-1,30%) | 35,36 | 34,78 | 34,60 | 35,47 | 37 918 |
  |
| 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 | 12 cze 22:00 | 114,67 | +3,48 | (+3,13%) | 111,19 | 111,23 | 110,85 | 115,90 | 58 292 |
  |
| IQV.US | 12 cze 22:00 | 181,46 | +0,40 | (+0,22%) | 181,06 | 180,11 | 178,04 | 182,61 | 260 908 |
  |
| IR.US | 12 cze 22:00 | 74,01 | +0,80 | (+1,10%) | 73,20 | 74,33 | 73,00 | 74,33 | 444 188 |
  |
| IRM.US | 12 cze 22:00 | 127,20 | +2,03 | (+1,62%) | 125,17 | 125,74 | 125,17 | 127,84 | 140 860 |
  |
| ISAC.XLON | 12 cze 17:30 | 120,35 | +2,66 | (+2,26%) | 117,69 | 119,27 | 119,10 | 120,55 | 157 793 |
  |
| ISRG.US | 12 cze 22:00 | 411,09 | -1,81 | (-0,44%) | 412,90 | 415,01 | 403,00 | 415,01 | 251 284 |
  |
| IT.US | 12 cze 22:00 | 148,23 | -0,58 | (-0,39%) | 148,81 | 147,30 | 143,49 | 148,95 | 478 261 |
  |
| ITW.US | 12 cze 22:00 | 257,43 | +2,98 | (+1,17%) | 254,45 | 255,51 | 254,14 | 257,45 | 185 328 |
  |
| IUSA-GY.DE | 12 cze 17:31 | 64,12 | +1,00 | (+1,59%) | 63,11 | 63,59 | 63,50 | 64,21 | 50 904 |
  |
| IVZ.US | 12 cze 22:00 | 28,92 | +0,63 | (+2,23%) | 28,29 | 28,79 | 28,50 | 29,14 | 842 066 |
  |
| J.US | 12 cze 22:00 | 127,02 | +0,71 | (+0,56%) | 126,31 | 127,25 | 126,03 | 128,78 | 241 180 |
  |
| JBHT.US | 12 cze 22:00 | 289,27 | +0,13 | (+0,04%) | 289,14 | 292,32 | 286,85 | 292,44 | 136 744 |
  |
| JCI.US | 12 cze 22:00 | 144,99 | +0,98 | (+0,68%) | 144,01 | 145,09 | 143,49 | 146,13 | 462 128 |
  |
| JKHY.US | 12 cze 22:00 | 128,22 | +2,26 | (+1,79%) | 125,96 | 126,33 | 124,81 | 128,65 | 360 512 |
  |
| JMIA.US | 12 cze 22:00 | 7,08 | -0,09 | (-1,26%) | 7,17 | 7,18 | 6,93 | 7,18 | 237 238 |
  |
| JNJ.US | 12 cze 22:00 | 240,88 | +2,55 | (+1,07%) | 238,33 | 240,26 | 237,54 | 240,91 | 1 003 372 |
  |
| JNPR.US | 1 lip 22:00 | 39,95 | +0,02 | (+0,04%) | 39,93 | 39,94 | 39,93 | 39,96 | 586 341 | |
| JOE.XNYS | 12 cze 22:00 | 64,92 | -0,04 | (-0,06%) | 64,96 | 65,15 | 64,85 | 65,95 | 63 704 |
  |
| JPM.US | 12 cze 22:00 | 320,71 | +7,22 | (+2,30%) | 313,49 | 316,02 | 315,65 | 321,29 | 801 256 |
  |
| 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 | 12 cze 17:30 | 69,40 | -0,10 | (-0,14%) | 69,50 | 70,70 | 69,40 | 72,80 | 85 012 |
  |
| KEY.US | 12 cze 22:00 | 22,71 | +0,38 | (+1,70%) | 22,33 | 22,56 | 22,51 | 22,78 | 2 595 425 |
  |
| KEYS.US | 12 cze 22:00 | 350,50 | +10,47 | (+3,08%) | 340,03 | 342,22 | 339,46 | 352,08 | 351 116 |
  |
| KHC.US | 12 cze 22:00 | 24,39 | +0,17 | (+0,70%) | 24,22 | 24,22 | 24,09 | 24,41 | 1 976 283 |
  |
| KIM.US | 12 cze 22:00 | 25,90 | +0,15 | (+0,58%) | 25,75 | 25,78 | 25,68 | 26,08 | 1 698 944 |
  |
| KLAC.US | 12 cze 22:00 | 254,76 | -2 156,88 | (-89,44%) | 2 411,64 | 237,61 | 236,40 | 254,88 | 1 540 709 |
  |
| KMB.US | 30 maj 22:00 | 143,67 | -0,17 | (-0,12%) | 143,84 | 143,38 | 143,16 | 144,23 | 96 763 | |
| KMI.US | 12 cze 22:00 | 31,94 | +0,58 | (+1,85%) | 31,36 | 31,41 | 31,27 | 32,24 | 3 081 991 |
  |
| KMX.US | 12 cze 22:00 | 51,31 | -0,27 | (-0,51%) | 51,57 | 51,44 | 50,73 | 51,93 | 854 544 |
  |
| KO.US | 12 cze 22:00 | 82,61 | +0,08 | (+0,10%) | 82,53 | 82,63 | 81,88 | 82,89 | 3 517 716 |
  |
| 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 | 12 cze 22:00 | 64,70 | +0,58 | (+0,90%) | 64,12 | 64,23 | 64,06 | 64,75 | 975 316 |
  |
| 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 | 12 cze 22:00 | 108,15 | +0,78 | (+0,73%) | 107,37 | 107,69 | 106,99 | 108,33 | 167 338 |
  |
| LB.US | 12 cze 22:00 | 69,17 | +1,74 | (+2,58%) | 67,43 | 67,68 | 66,43 | 69,68 | 43 428 |
  |
| LDOS.US | 12 cze 22:00 | 122,10 | +0,02 | (+0,02%) | 122,08 | 123,51 | 121,52 | 124,48 | 229 504 |
  |
| LEG.US | 12 cze 22:00 | 10,62 | -0,06 | (-0,61%) | 10,68 | 10,70 | 10,52 | 10,80 | 974 843 |
  |
| LEN.US | 12 cze 22:00 | 90,30 | -4,66 | (-4,90%) | 94,95 | 93,22 | 89,78 | 94,20 | 1 673 217 |
  |
| LEVI.US | 12 cze 22:00 | 24,02 | -0,22 | (-0,93%) | 24,24 | 24,15 | 23,86 | 24,35 | 854 342 |
  |
| LH.US | 12 cze 22:00 | 266,11 | +0,84 | (+0,31%) | 265,27 | 266,84 | 263,16 | 266,84 | 110 024 |
  |
| LHX.US | 12 cze 22:00 | 307,82 | -4,35 | (-1,39%) | 312,17 | 312,50 | 306,18 | 312,95 | 250 032 |
  |
| 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 | 12 cze 22:00 | 26,20 | +0,22 | (+0,85%) | 25,98 | 26,16 | 25,83 | 26,41 | 445 570 |
  |
| LLY.US | 12 cze 22:00 | 1 133,00 | -27,95 | (-2,41%) | 1 160,95 | 1 166,75 | 1 132,83 | 1 169,53 | 775 108 |
  |
| LMT.US | 12 cze 22:00 | 540,23 | -8,45 | (-1,54%) | 548,68 | 549,43 | 538,31 | 549,43 | 245 097 |
  |
| LNC.US | 12 cze 22:00 | 37,31 | +0,71 | (+1,94%) | 36,60 | 36,75 | 36,72 | 37,48 | 254 804 |
  |
| LNT.US | 12 cze 22:00 | 73,13 | +0,50 | (+0,70%) | 72,62 | 72,98 | 72,77 | 73,41 | 396 204 |
  |
| LOW.US | 12 cze 22:00 | 220,79 | -0,26 | (-0,12%) | 221,05 | 222,74 | 219,31 | 223,38 | 474 123 |
  |
| LRCX.US | 12 cze 22:00 | 366,85 | +4,33 | (+1,19%) | 362,52 | 357,48 | 355,00 | 373,67 | 1 748 904 |
  |
| LSTR.XNGS | 12 cze 22:00 | 224,27 | -0,93 | (-0,41%) | 225,20 | 225,20 | 222,17 | 226,49 | 312 000 |
  |
| LUMN.US | 12 cze 22:00 | 8,49 | 0,00 | (0,00%) | 8,49 | 8,51 | 8,42 | 8,89 | 2 076 544 |
  |
| LUV.US | 12 cze 22:00 | 45,47 | +1,18 | (+2,65%) | 44,29 | 45,04 | 44,00 | 45,69 | 1 566 722 |
  |
| LVS.US | 12 cze 22:00 | 50,68 | +0,06 | (+0,13%) | 50,61 | 51,15 | 50,17 | 51,64 | 825 338 |
  |
| LW.US | 12 cze 22:00 | 45,35 | +0,25 | (+0,55%) | 45,10 | 45,42 | 45,16 | 45,66 | 313 437 |
  |
| LXS.XFRA | 12 cze 09:55 | 15,75 | +0,69 | (+4,58%) | 15,06 | 15,84 | 15,75 | 15,84 | 60 |
  |
| LYB.US | 12 cze 22:00 | 64,57 | +1,10 | (+1,73%) | 63,47 | 63,73 | 62,65 | 64,92 | 1 294 868 |
  |
| LYV.US | 12 cze 22:00 | 172,41 | +0,07 | (+0,04%) | 172,33 | 172,93 | 170,93 | 173,91 | 500 836 |
  |
| MA.US | 12 cze 22:00 | 489,90 | +3,39 | (+0,70%) | 486,51 | 489,67 | 484,74 | 492,33 | 492 812 |
  |
| MAA.US | 12 cze 22:00 | 138,93 | +0,82 | (+0,60%) | 138,10 | 139,03 | 138,28 | 140,15 | 215 720 |
  |
| MAR.US | 12 cze 22:00 | 402,47 | +5,58 | (+1,41%) | 396,89 | 399,39 | 397,11 | 402,85 | 265 384 |
  |
| MAS.US | 12 cze 22:00 | 74,02 | +0,27 | (+0,37%) | 73,75 | 74,07 | 73,41 | 74,88 | 373 077 |
  |
| MCD.US | 12 cze 22:00 | 284,79 | +0,02 | (+0,01%) | 284,77 | 285,96 | 284,08 | 287,61 | 693 819 |
  |
| MCHP.US | 12 cze 22:00 | 95,22 | +2,28 | (+2,45%) | 92,94 | 92,96 | 91,96 | 95,70 | 1 423 926 |
  |
| MCK.US | 12 cze 22:00 | 784,39 | -2,80 | (-0,36%) | 787,19 | 790,00 | 782,80 | 795,73 | 99 232 |
  |
| MCO.US | 12 cze 22:00 | 447,91 | +6,09 | (+1,38%) | 441,82 | 446,23 | 439,14 | 448,45 | 183 950 |
  |
| MDLZ.US | 12 cze 22:00 | 62,99 | -0,37 | (-0,58%) | 63,36 | 63,39 | 62,24 | 63,50 | 2 592 182 |
  |
| MDT.US | 12 cze 22:00 | 80,16 | -0,17 | (-0,21%) | 80,33 | 80,58 | 79,27 | 80,74 | 2 491 114 |
  |
| MELI.US | 12 cze 22:00 | 1 589,48 | -20,52 | (-1,27%) | 1 610,00 | 1 630,03 | 1 566,75 | 1 630,03 | 177 326 |
  |
| MET.US | 12 cze 22:00 | 88,85 | +1,27 | (+1,45%) | 87,58 | 88,35 | 88,08 | 89,45 | 420 830 |
  |
| META.US | 12 cze 22:00 | 567,13 | -1,30 | (-0,23%) | 568,43 | 573,30 | 560,90 | 576,02 | 2 127 296 |
  |
| MGM.US | 12 cze 22:00 | 48,96 | +1,74 | (+3,68%) | 47,22 | 48,13 | 47,96 | 49,35 | 1 160 028 |
  |
| MHK.US | 12 cze 22:00 | 107,78 | -1,57 | (-1,44%) | 109,35 | 108,53 | 107,35 | 110,00 | 222 472 |
  |
| MKC.US | 12 cze 22:00 | 48,96 | -0,27 | (-0,55%) | 49,23 | 49,33 | 48,62 | 49,33 | 472 076 |
  |
| MKL.US | 12 cze 22:00 | 1 845,47 | +15,47 | (+0,85%) | 1 830,00 | 1 841,01 | 1 825,91 | 1 849,18 | 23 224 |
  |
| MKTW.US | 12 cze 22:00 | 17,11 | +0,09 | (+0,53%) | 17,02 | 17,08 | 17,03 | 17,46 | 1 036 |
  |
| MKTX.US | 12 cze 22:00 | 120,95 | +4,62 | (+3,97%) | 116,33 | 118,99 | 117,43 | 121,12 | 226 508 |
  |
| MLM.US | 12 cze 22:00 | 577,18 | +11,64 | (+2,06%) | 565,54 | 575,15 | 565,30 | 578,74 | 258 972 |
  |
| MMC.US | 12 cze 22:00 | 168,68 | +11,36 | (+7,22%) | 157,32 | 167,89 | 166,76 | 170,10 | 2 031 529 |
  |
| MMM.US | 12 cze 22:00 | 158,37 | +0,46 | (+0,29%) | 157,91 | 159,61 | 156,44 | 159,69 | 803 552 |
  |
| MMYT.XNGS | 12 cze 22:00 | 43,64 | +1,90 | (+4,54%) | 41,74 | 42,55 | 41,62 | 44,90 | 265 492 |
  |
| MNMD.US | 14 maj 22:00 | 21,35 | -0,66 | (-3,00%) | 22,01 | 22,10 | 21,28 | 22,23 | 1 087 130 |
 |
| MNST.US | 12 cze 22:00 | 92,83 | +0,80 | (+0,86%) | 92,03 | 92,58 | 91,60 | 93,07 | 970 507 |
  |
| 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 | 12 cze 22:00 | 71,93 | +0,52 | (+0,72%) | 71,41 | 71,73 | 71,14 | 71,99 | 1 547 632 |
  |
| MORN.US | 12 cze 22:00 | 175,22 | -1,93 | (-1,09%) | 177,15 | 177,39 | 171,79 | 177,86 | 504 100 |
  |
| MOS.US | 12 cze 22:00 | 22,69 | +1,60 | (+7,59%) | 21,09 | 21,50 | 21,44 | 22,85 | 4 536 710 |
  |
| MPC.US | 12 cze 22:00 | 263,49 | +2,68 | (+1,03%) | 260,81 | 260,95 | 260,05 | 267,85 | 397 419 |
  |
| MPWR.US | 12 cze 22:00 | 1 576,66 | -12,89 | (-0,81%) | 1 589,55 | 1 577,06 | 1 557,84 | 1 597,29 | 88 848 |
  |
| MRK.US | 12 cze 22:00 | 119,06 | -1,71 | (-1,41%) | 120,76 | 122,00 | 118,86 | 122,00 | 1 709 260 |
  |
| MRNA.US | 12 cze 22:00 | 49,92 | +0,28 | (+0,56%) | 49,64 | 49,91 | 49,62 | 51,74 | 915 424 |
  |
| 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 | 12 cze 22:00 | 214,06 | +1,40 | (+0,66%) | 212,66 | 215,75 | 212,68 | 216,99 | 836 612 |
  |
| MSCI.US | 12 cze 22:00 | 599,01 | +4,70 | (+0,79%) | 594,31 | 598,47 | 588,63 | 600,92 | 183 200 |
  |
| MSFT.US | 12 cze 22:00 | 390,86 | +0,52 | (+0,13%) | 390,34 | 391,30 | 382,28 | 391,66 | 4 745 860 |
  |
| MSI.US | 12 cze 22:00 | 412,29 | +1,94 | (+0,47%) | 410,35 | 412,11 | 408,66 | 413,84 | 95 024 |
  |
| MSTR.US | 12 cze 22:00 | 123,93 | +3,78 | (+3,15%) | 120,15 | 119,38 | 117,40 | 128,58 | 1 631 218 |
  |
| MTB.US | 12 cze 22:00 | 231,96 | +4,14 | (+1,82%) | 227,82 | 229,68 | 229,19 | 231,98 | 238 741 |
  |
| MTCH.US | 12 cze 22:00 | 34,90 | +0,33 | (+0,95%) | 34,57 | 34,64 | 34,32 | 35,06 | 746 068 |
  |
| MTD.US | 12 cze 22:00 | 1 130,59 | -10,66 | (-0,93%) | 1 141,25 | 1 148,34 | 1 124,38 | 1 153,28 | 51 060 |
  |
| MU.US | 12 cze 22:00 | 981,69 | -14,19 | (-1,42%) | 995,87 | 971,87 | 960,30 | 1 012,50 | 3 775 146 |
  |
| 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 | 12 cze 22:00 | 19,45 | +0,39 | (+2,02%) | 19,06 | 19,38 | 18,76 | 19,61 | 4 655 120 |
  |
| NDAQ.US | 12 cze 22:00 | 88,99 | +2,25 | (+2,59%) | 86,74 | 87,66 | 86,76 | 88,99 | 743 224 |
  |
| NEE.US | 12 cze 22:00 | 85,95 | +1,10 | (+1,30%) | 84,84 | 85,19 | 84,90 | 86,02 | 3 906 836 |
  |
| NEM.US | 12 cze 22:00 | 100,22 | +2,63 | (+2,69%) | 97,59 | 98,79 | 97,39 | 100,70 | 1 466 179 |
  |
| NET.US | 12 cze 22:00 | 228,49 | +1,05 | (+0,46%) | 227,44 | 229,95 | 222,53 | 231,19 | 723 216 |
  |
| NFLX.US | 12 cze 22:00 | 80,34 | -0,93 | (-1,14%) | 81,27 | 81,60 | 79,29 | 81,97 | 10 741 251 |
  |
| 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 | 12 cze 22:00 | 47,19 | +0,57 | (+1,22%) | 46,62 | 46,79 | 46,79 | 47,31 | 993 751 |
  |
| NIO.US | 12 cze 22:00 | 5,22 | -0,02 | (-0,29%) | 5,23 | 5,30 | 5,14 | 5,32 | 6 233 461 |
  |
| NKE.US | 12 cze 22:00 | 44,89 | -1,07 | (-2,33%) | 45,96 | 46,29 | 44,85 | 46,29 | 4 911 116 |
  |
| 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 | 12 cze 22:00 | 46,58 | +0,47 | (+1,02%) | 46,11 | 46,28 | 46,26 | 46,60 | 378 664 |
  |
| NOC.US | 12 cze 22:00 | 550,32 | -2,20 | (-0,40%) | 552,52 | 553,92 | 547,12 | 554,07 | 265 784 |
  |
| NOV.US | 12 cze 22:00 | 21,13 | +0,01 | (+0,05%) | 21,12 | 20,87 | 20,87 | 21,37 | 911 665 |
  |
| NOW.US | 12 cze 22:00 | 102,21 | -0,87 | (-0,84%) | 103,08 | 103,40 | 98,45 | 103,40 | 4 741 876 |
  |
| NPI-CT.CA | 12 cze 22:00 | 22,65 | -0,15 | (-0,66%) | 22,80 | 22,87 | 22,55 | 22,87 | 543 751 |
  |
| NRG.US | 12 cze 22:00 | 125,45 | +1,75 | (+1,41%) | 123,70 | 125,37 | 123,91 | 129,91 | 609 332 |
  |
| NSC.US | 12 cze 22:00 | 313,97 | +3,44 | (+1,11%) | 310,53 | 312,75 | 310,37 | 315,75 | 145 444 |
  |
| NTAP.US | 12 cze 22:00 | 161,61 | +1,13 | (+0,71%) | 160,47 | 160,17 | 156,92 | 162,99 | 408 960 |
  |
| NTRS.US | 12 cze 22:00 | 174,29 | +3,54 | (+2,07%) | 170,75 | 172,79 | 172,00 | 175,09 | 206 988 |
  |
| NUE.US | 12 cze 22:00 | 266,31 | +5,41 | (+2,07%) | 260,90 | 265,69 | 264,14 | 268,62 | 294 308 |
  |
| NVAX.US | 12 cze 22:00 | 8,86 | -0,17 | (-1,88%) | 9,03 | 9,14 | 8,80 | 9,30 | 979 747 |
  |
| NVDA.US | 12 cze 22:00 | 205,24 | +0,37 | (+0,18%) | 204,87 | 204,70 | 203,44 | 207,07 | 17 288 136 |
  |
| NVR.US | 12 cze 22:00 | 6 381,60 | -98,10 | (-1,51%) | 6 479,70 | 6 471,10 | 6 366,94 | 6 471,10 | 3 788 |
  |
| NWL.US | 12 cze 22:00 | 4,92 | +0,30 | (+6,39%) | 4,62 | 4,61 | 4,61 | 5,00 | 5 129 448 |
  |
| NWS.US | 12 cze 22:00 | 29,25 | -0,88 | (-2,92%) | 30,13 | 30,13 | 29,22 | 30,14 | 692 268 |
  |
| NWSA.US | 12 cze 22:00 | 25,68 | -0,62 | (-2,36%) | 26,30 | 26,69 | 25,52 | 26,69 | 3 043 531 |
  |
| O.US | 12 cze 22:00 | 62,73 | +0,82 | (+1,32%) | 61,91 | 62,28 | 62,16 | 62,84 | 1 404 177 |
  |
| ODFL.US | 12 cze 22:00 | 245,84 | -1,92 | (-0,77%) | 247,76 | 246,30 | 241,79 | 248,98 | 328 124 |
  |
| OKE.US | 12 cze 22:00 | 90,57 | +1,36 | (+1,53%) | 89,20 | 88,89 | 88,55 | 91,57 | 676 248 |
  |
| OMC.US | 12 cze 22:00 | 76,67 | +1,08 | (+1,43%) | 75,59 | 76,09 | 75,09 | 77,65 | 615 258 |
  |
| ORCL.US | 12 cze 22:00 | 184,19 | +0,09 | (+0,05%) | 184,10 | 184,65 | 179,00 | 185,52 | 5 402 616 |
  |
| ORLY.US | 12 cze 22:00 | 91,00 | +0,90 | (+1,00%) | 90,10 | 90,23 | 88,50 | 91,27 | 1 170 316 |
  |
| OTIS.US | 12 cze 22:00 | 70,74 | +0,61 | (+0,87%) | 70,13 | 71,01 | 70,11 | 71,21 | 672 325 |
  |
| OXY.US | 12 cze 22:00 | 56,53 | +1,06 | (+1,91%) | 55,47 | 54,70 | 54,70 | 57,32 | 2 864 843 |
  |
| P911-GF.DE | 12 cze 18:55 | 49,09 | +0,06 | (+0,12%) | 49,03 | 49,04 | 49,01 | 49,89 | 225 |
  |
| PAYC.US | 12 cze 22:00 | 134,41 | +2,17 | (+1,64%) | 132,24 | 132,46 | 130,56 | 135,12 | 119 520 |
  |
| PAYX.US | 12 cze 22:00 | 100,65 | +1,38 | (+1,39%) | 99,27 | 99,44 | 98,12 | 100,99 | 517 972 |
  |
| 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 | 12 cze 22:00 | 118,52 | +0,94 | (+0,80%) | 117,58 | 118,16 | 116,98 | 119,07 | 509 800 |
  |
| 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 | 12 cze 22:00 | 79,72 | +0,94 | (+1,19%) | 78,78 | 79,18 | 79,18 | 80,04 | 412 644 |
  |
| PEP.US | 12 cze 22:00 | 144,31 | +0,58 | (+0,40%) | 143,73 | 143,84 | 142,44 | 144,36 | 908 052 |
  |
| PFE.US | 12 cze 22:00 | 26,21 | +0,04 | (+0,15%) | 26,17 | 26,31 | 26,11 | 26,49 | 8 488 446 |
  |
| PFG.US | 12 cze 22:00 | 111,17 | +1,48 | (+1,35%) | 109,69 | 109,90 | 109,68 | 111,52 | 169 100 |
  |
| PG.US | 12 cze 22:00 | 149,60 | +1,26 | (+0,85%) | 148,34 | 149,47 | 148,32 | 150,20 | 1 364 960 |
  |
| PGR.US | 12 cze 22:00 | 203,14 | +0,88 | (+0,44%) | 202,26 | 203,22 | 200,13 | 203,55 | 448 171 |
  |
| PH.US | 12 cze 22:00 | 903,47 | +1,10 | (+0,12%) | 902,37 | 912,89 | 896,40 | 913,25 | 109 836 |
  |
| PHM.US | 12 cze 22:00 | 123,20 | -0,80 | (-0,65%) | 124,00 | 123,74 | 122,18 | 124,21 | 202 924 |
  |
| PI.XNGS | 12 cze 22:00 | 132,58 | +2,50 | (+1,92%) | 130,08 | 131,30 | 131,17 | 134,60 | 77 824 |
  |
| PKG.US | 12 cze 22:00 | 228,37 | +3,97 | (+1,77%) | 224,40 | 228,59 | 223,91 | 229,99 | 202 142 |
  |
| PKI.US | 22:03 | 115,24 | -1,06 | (-0,91%) | 116,30 | 115,98 | 114,66 | 117,23 | 1 616 929 | |
| PLD.US | 12 cze 22:00 | 148,75 | +1,56 | (+1,06%) | 147,19 | 148,24 | 147,86 | 149,64 | 333 684 |
  |
| PLTR.US | 26 lis 21:59 | 65,76 | +1,11 | (+1,72%) | 64,65 | 64,54 | 63,90 | 65,85 | 848 626 | |
| PM.US | 12 cze 22:00 | 184,40 | +3,63 | (+2,01%) | 180,77 | 181,25 | 180,61 | 185,23 | 554 692 |
  |
| PMT.US | 12 cze 22:00 | 10,12 | +0,23 | (+2,33%) | 9,89 | 9,99 | 9,94 | 10,16 | 189 851 |
  |
| PNC.US | 12 cze 22:00 | 237,66 | +3,72 | (+1,59%) | 233,94 | 236,04 | 235,44 | 238,34 | 536 824 |
  |
| PNR.US | 12 cze 22:00 | 73,81 | +1,24 | (+1,70%) | 72,57 | 73,64 | 72,87 | 74,31 | 455 114 |
  |
| PNW.US | 12 cze 22:00 | 103,44 | +1,04 | (+1,02%) | 102,40 | 103,50 | 102,67 | 103,70 | 117 444 |
  |
| POOL.US | 12 cze 22:00 | 195,11 | +2,77 | (+1,44%) | 192,34 | 192,63 | 191,63 | 196,98 | 144 244 |
  |
| PPG.US | 12 cze 22:00 | 119,37 | +1,13 | (+0,95%) | 118,24 | 120,93 | 118,72 | 121,36 | 549 896 |
  |
| PPL.US | 12 cze 22:00 | 35,84 | +0,38 | (+1,06%) | 35,46 | 35,54 | 35,50 | 35,98 | 1 908 833 |
  |
| PRGO.US | 12 cze 22:00 | 10,99 | +0,09 | (+0,83%) | 10,90 | 11,01 | 10,85 | 11,32 | 939 068 |
  |
| PRU-LN.GB | 12 cze 17:30 | 9,81 | +0,32 | (+3,33%) | 9,50 | 9,68 | 9,60 | 10,92 | 10 668 343 |
  |
| PRU.US | 12 cze 22:00 | 108,50 | +1,99 | (+1,87%) | 106,51 | 107,49 | 106,77 | 108,52 | 265 660 |
  |
| PRX-NA.NL | 12 cze 17:31 | 39,30 | +0,09 | (+0,23%) | 39,21 | 40,00 | 39,06 | 40,00 | 1 917 370 |
  |
| PSA.US | 12 cze 22:00 | 325,86 | +1,15 | (+0,35%) | 324,71 | 325,16 | 323,97 | 328,57 | 188 036 |
  |
| PSX.US | 12 cze 22:00 | 179,50 | +1,40 | (+0,79%) | 178,10 | 178,15 | 177,47 | 181,86 | 402 992 |
  |
| PVH.US | 12 cze 22:00 | 82,02 | +0,21 | (+0,26%) | 81,81 | 82,59 | 81,54 | 83,55 | 188 020 |
  |
| PWR.US | 12 cze 22:00 | 707,66 | +24,37 | (+3,57%) | 683,29 | 690,00 | 685,30 | 709,87 | 260 274 |
  |
| 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 | 12 cze 22:00 | 41,52 | +0,28 | (+0,68%) | 41,24 | 41,38 | 40,90 | 41,59 | 2 406 804 |
  |
| QCOM.US | 12 cze 22:00 | 211,64 | +8,68 | (+4,28%) | 202,96 | 201,85 | 200,30 | 215,00 | 2 257 528 |
  |
| QDVE.XETR | 12 cze 17:31 | 42,72 | +1,05 | (+2,52%) | 41,67 | 42,20 | 42,05 | 42,78 | 802 020 |
  |
| QRVO.US | 12 cze 22:00 | 98,58 | +0,92 | (+0,94%) | 97,66 | 97,18 | 96,30 | 99,07 | 194 240 |
  |
| RACE.US | 12 cze 22:00 | 354,83 | -10,79 | (-2,95%) | 365,62 | 360,27 | 352,99 | 360,27 | 58 080 |
  |
| RBLX.US | 12 cze 22:00 | 43,31 | -0,18 | (-0,41%) | 43,49 | 43,52 | 41,62 | 43,96 | 2 033 246 |
  |
| RCL.US | 12 cze 22:00 | 294,39 | +6,43 | (+2,23%) | 287,96 | 292,75 | 283,50 | 294,65 | 434 376 |
  |
| RE.US | 7 lip 22:00 | 351,28 | +10,00 | (+2,93%) | 341,28 | 346,83 | 344,18 | 355,26 | 406 916 | |
| REG.US | 12 cze 22:00 | 80,29 | -0,40 | (-0,50%) | 80,69 | 80,62 | 79,98 | 81,04 | 325 100 |
  |
| REGN.US | 12 cze 22:00 | 611,48 | 0,00 | (0,00%) | 611,48 | 613,92 | 605,14 | 616,29 | 274 489 |
  |
| RF.US | 12 cze 22:00 | 29,27 | +0,38 | (+1,32%) | 28,89 | 29,09 | 29,01 | 29,40 | 2 538 491 |
  |
| RHI.US | 12 cze 22:00 | 32,46 | +0,87 | (+2,75%) | 31,59 | 31,59 | 31,23 | 32,99 | 430 670 |
  |
| RIO.US | 12 cze 22:00 | 105,33 | +1,69 | (+1,63%) | 103,64 | 104,19 | 103,91 | 105,40 | 441 811 |
  |
| RIVN.US | 12 cze 22:00 | 16,77 | +1,23 | (+7,92%) | 15,54 | 15,69 | 15,44 | 16,78 | 6 902 289 |
  |
| RJF.US | 12 cze 22:00 | 154,40 | +3,98 | (+2,65%) | 150,42 | 151,24 | 150,26 | 155,54 | 306 768 |
  |
| RL.US | 12 cze 22:00 | 403,95 | +10,65 | (+2,71%) | 393,30 | 401,89 | 396,59 | 405,49 | 224 236 |
  |
| RMD.US | 12 cze 22:00 | 194,79 | +2,40 | (+1,25%) | 192,39 | 196,34 | 192,52 | 196,79 | 288 017 |
  |
| RNO.XPAR | 12 cze 17:31 | 27,77 | +0,94 | (+3,50%) | 26,83 | 27,60 | 27,51 | 28,28 | 952 727 |
  |
| ROK.US | 12 cze 22:00 | 459,23 | +1,64 | (+0,36%) | 457,59 | 462,30 | 456,53 | 463,71 | 119 304 |
  |
| ROKU.US | 12 cze 22:00 | 143,72 | +24,08 | (+20,13%) | 119,64 | 124,41 | 119,66 | 148,86 | 3 073 464 |
  |
| ROL.US | 12 cze 22:00 | 47,18 | +0,13 | (+0,28%) | 47,05 | 47,10 | 46,46 | 47,23 | 748 336 |
  |
| ROP.US | 30 sie 22:00 | 554,41 | +0,59 | (+0,11%) | 553,82 | 557,38 | 548,98 | 557,38 | 407 562 | |
| ROST.US | 12 cze 22:00 | 240,08 | +0,97 | (+0,41%) | 239,11 | 241,36 | 239,19 | 242,72 | 540 037 |
  |
| RSG.US | 12 cze 22:00 | 209,93 | +1,88 | (+0,90%) | 208,05 | 207,75 | 207,71 | 209,93 | 271 628 |
  |
| RSI.XNYS | 12 cze 22:00 | 29,60 | +0,29 | (+0,99%) | 29,31 | 29,44 | 28,99 | 29,80 | 2 333 200 |
  |
| RTX.US | 12 cze 22:00 | 183,58 | -0,63 | (-0,34%) | 184,21 | 184,72 | 182,13 | 184,80 | 1 112 572 |
  |
| RVPH.XNCM | 13 maj 21:59 | 0,36 | -0,44 | (-55,36%) | 0,80 | 0,33 | 0,27 | 0,44 | 605 372 |
  |
| SAP.XETR | 12 cze 17:31 | 140,26 | +0,36 | (+0,26%) | 139,90 | 140,00 | 138,26 | 143,38 | 1 977 673 |
  |
| SBAC.US | 12 cze 22:00 | 204,74 | +1,09 | (+0,54%) | 203,65 | 205,04 | 203,55 | 207,17 | 117 279 |
  |
| SBSW.US | 12 cze 22:00 | 9,87 | +0,13 | (+1,33%) | 9,74 | 9,76 | 9,65 | 9,90 | 2 261 213 |
  |
| SBUX.US | 12 cze 22:00 | 103,05 | +0,77 | (+0,75%) | 102,28 | 102,62 | 101,80 | 103,67 | 1 041 452 |
  |
| SCHW.US | 12 cze 22:00 | 91,12 | +2,42 | (+2,73%) | 88,70 | 89,72 | 89,32 | 92,20 | 3 463 505 |
  |
| SE.US | 12 cze 22:00 | 82,92 | -2,77 | (-3,23%) | 85,69 | 85,80 | 82,67 | 86,65 | 816 016 |
  |
| 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 | 12 cze 17:30 | 1,36 | +0,04 | (+3,03%) | 1,32 | 1,30 | 1,30 | 1,36 | 2 541 767 |
  |
| SHEL-LN.GB | 12 cze 17:30 | 32,21 | -0,56 | (-1,69%) | 32,76 | 32,04 | 31,48 | 32,24 | 7 887 313 |
  |
| SHELL-NA.NL | 12 cze 17:31 | 37,31 | -0,61 | (-1,61%) | 37,92 | 37,01 | 36,50 | 37,35 | 5 371 087 |
  |
| 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 | 12 cze 22:00 | 317,34 | +0,45 | (+0,14%) | 316,89 | 320,56 | 316,92 | 323,53 | 419 351 |
  |
| 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 | 12 cze 22:00 | 116,43 | -0,40 | (-0,34%) | 116,83 | 117,74 | 114,72 | 117,74 | 309 848 |
  |
| SLB.US | 12 cze 22:00 | 56,17 | +0,17 | (+0,30%) | 56,00 | 56,33 | 55,69 | 56,86 | 2 562 332 |
  |
| SLG.US | 12 cze 22:00 | 51,18 | -0,13 | (-0,25%) | 51,31 | 51,31 | 50,56 | 51,73 | 171 184 |
  |
| SMCI.US | 12 cze 22:00 | 30,45 | -1,52 | (-4,75%) | 31,97 | 31,00 | 29,45 | 31,80 | 14 004 592 |
  |
| SNA.US | 12 cze 22:00 | 387,44 | +2,77 | (+0,72%) | 384,67 | 385,21 | 383,48 | 390,34 | 40 690 |
  |
| SNPS.US | 12 cze 22:00 | 453,67 | -2,62 | (-0,57%) | 456,29 | 457,03 | 445,21 | 461,07 | 214 764 |
  |
| SO.US | 12 cze 22:00 | 94,02 | +0,75 | (+0,80%) | 93,27 | 93,45 | 93,24 | 94,67 | 1 937 676 |
  |
| SOLB.XBRU | 12 cze 17:36 | 26,80 | +0,52 | (+1,98%) | 26,28 | 26,56 | 26,46 | 27,04 | 343 530 |
  |
| SPCE.US | 12 cze 22:00 | 3,91 | -1,82 | (-31,76%) | 5,73 | 4,94 | 3,56 | 4,97 | 20 692 708 |
  |
| SPG.US | 12 cze 22:00 | 219,05 | +4,19 | (+1,95%) | 214,86 | 216,28 | 216,28 | 220,46 | 298 388 |
  |
| SPGI.US | 12 cze 22:00 | 419,02 | +5,68 | (+1,37%) | 413,34 | 416,61 | 409,85 | 419,98 | 381 983 |
  |
| SPOT.US | 12 cze 22:00 | 481,85 | -4,15 | (-0,85%) | 486,00 | 484,86 | 470,90 | 489,00 | 553 377 |
  |
| SRE.US | 12 cze 22:00 | 92,30 | +0,75 | (+0,82%) | 91,54 | 91,94 | 91,85 | 92,93 | 496 216 |
  |
| SRP-LN.GB | 12 cze 17:30 | 2,55 | -0,01 | (-0,23%) | 2,56 | 2,62 | 2,54 | 2,62 | 2 050 259 |
  |
| SSAC.XLON | 12 cze 17:30 | 89,78 | +1,53 | (+1,73%) | 88,25 | 89,00 | 88,90 | 89,80 | 882 674 |
  |
| SSLV.XLON | 12 cze 17:30 | 64,40 | +3,51 | (+5,76%) | 60,89 | 63,29 | 62,78 | 64,51 | 17 524 |
  |
| STE.US | 12 cze 22:00 | 207,44 | +0,22 | (+0,11%) | 207,22 | 207,13 | 205,43 | 209,34 | 170 352 |
  |
| STT.US | 12 cze 22:00 | 167,58 | +2,73 | (+1,66%) | 164,85 | 166,11 | 165,45 | 168,25 | 629 154 |
  |
| STVN.XNYS | 12 cze 22:00 | 17,08 | -0,21 | (-1,21%) | 17,29 | 17,40 | 16,93 | 17,61 | 538 800 |
  |
| STX.US | 12 cze 22:00 | 930,65 | +62,56 | (+7,21%) | 868,09 | 880,90 | 868,55 | 945,43 | 581 056 |
  |
| STZ.US | 12 cze 22:00 | 148,52 | +5,40 | (+3,77%) | 143,12 | 143,29 | 143,12 | 149,57 | 591 984 |
  |
| SUNB.XLON | 12 cze 17:30 | 62,24 | +2,84 | (+4,78%) | 59,40 | 60,64 | 60,34 | 62,52 | 721 205 |
 |
| SWK.US | 12 cze 22:00 | 83,62 | +0,48 | (+0,58%) | 83,13 | 83,41 | 82,49 | 84,36 | 442 964 |
  |
| SWKS.US | 12 cze 22:00 | 73,95 | +1,22 | (+1,68%) | 72,73 | 72,51 | 71,47 | 74,19 | 442 025 |
  |
| SYF.US | 12 cze 22:00 | 73,37 | +1,04 | (+1,43%) | 72,33 | 73,33 | 72,02 | 73,69 | 672 868 |
  |
| SYK.US | 12 cze 22:00 | 312,10 | +6,46 | (+2,11%) | 305,64 | 310,33 | 306,73 | 314,26 | 1 053 088 |
  |
| SYY.US | 12 cze 22:00 | 79,24 | -0,40 | (-0,50%) | 79,64 | 79,94 | 78,95 | 80,13 | 567 860 |
  |
| T.US | 12 cze 22:00 | 23,57 | +0,57 | (+2,48%) | 23,00 | 23,10 | 23,08 | 23,61 | 13 011 837 |
  |
| TAP.US | 12 cze 22:00 | 41,60 | +0,67 | (+1,64%) | 40,93 | 40,97 | 40,49 | 41,72 | 697 840 |
  |
| TDG.US | 12 cze 22:00 | 1 256,23 | -1,36 | (-0,11%) | 1 257,59 | 1 262,44 | 1 231,75 | 1 265,11 | 94 320 |
  |
| TDY.US | 12 cze 22:00 | 625,64 | +1,91 | (+0,31%) | 623,73 | 627,41 | 617,84 | 627,41 | 65 776 |
  |
| TEL.US | 12 cze 22:00 | 210,30 | +2,56 | (+1,23%) | 207,74 | 209,47 | 208,14 | 212,24 | 636 424 |
  |
| TER.US | 12 cze 22:00 | 403,27 | +21,87 | (+5,73%) | 381,40 | 381,94 | 380,46 | 407,87 | 520 910 |
  |
| TFC.US | 12 cze 22:00 | 51,67 | +0,98 | (+1,94%) | 50,68 | 51,35 | 51,05 | 51,77 | 3 304 234 |
  |
| TFX.US | 12 cze 22:00 | 130,54 | +1,23 | (+0,95%) | 129,31 | 128,57 | 128,57 | 132,26 | 92 620 |
  |
| TGT.US | 12 cze 22:00 | 135,22 | +2,58 | (+1,95%) | 132,64 | 134,00 | 133,77 | 136,10 | 1 008 236 |
  |
| TJX.US | 12 cze 22:00 | 168,44 | +0,09 | (+0,06%) | 168,34 | 169,39 | 167,00 | 169,85 | 1 167 952 |
  |
| TMO.US | 12 cze 22:00 | 469,38 | -6,29 | (-1,32%) | 475,66 | 478,24 | 467,63 | 481,92 | 621 316 |
  |
| TMUS.US | 12 cze 22:00 | 189,13 | +3,30 | (+1,78%) | 185,82 | 186,65 | 184,80 | 189,63 | 764 895 |
  |
| TNC.XNYS | 12 cze 22:00 | 87,11 | -0,42 | (-0,48%) | 87,53 | 87,65 | 86,79 | 88,77 | 17 308 |
  |
| TPR.US | 12 cze 22:00 | 147,44 | +2,05 | (+1,41%) | 145,39 | 150,40 | 146,25 | 150,40 | 325 625 |
  |
| TRMB.US | 12 cze 22:00 | 50,40 | +0,40 | (+0,79%) | 50,00 | 50,08 | 49,19 | 50,58 | 707 372 |
  |
| TROW.US | 12 cze 22:00 | 109,66 | +1,39 | (+1,28%) | 108,27 | 109,21 | 108,75 | 110,48 | 461 416 |
  |
| TRV.US | 12 cze 22:00 | 304,53 | +0,63 | (+0,21%) | 303,90 | 301,86 | 297,41 | 306,35 | 348 948 |
  |
| TSCO.US | 12 cze 22:00 | 31,25 | -0,01 | (-0,03%) | 31,26 | 31,28 | 30,92 | 31,43 | 4 093 442 |
  |
| TSLA.US | 12 cze 22:00 | 406,66 | +7,51 | (+1,88%) | 399,15 | 399,44 | 386,77 | 406,68 | 7 645 271 |
  |
| TSM.US | 12 cze 22:00 | 423,76 | +2,69 | (+0,64%) | 421,07 | 419,76 | 417,24 | 426,93 | 2 431 492 |
  |
| TSN.US | 12 cze 22:00 | 57,44 | +1,80 | (+3,24%) | 55,64 | 56,26 | 56,09 | 57,90 | 1 178 136 |
  |
| TT.US | 12 cze 22:00 | 458,20 | -1,94 | (-0,42%) | 460,14 | 464,14 | 454,36 | 464,14 | 252 763 |
  |
| TTWO.US | 12 cze 22:00 | 211,75 | -0,33 | (-0,16%) | 212,08 | 212,05 | 209,00 | 213,18 | 237 076 |
  |
| 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 | 12 cze 22:00 | 301,16 | +4,05 | (+1,36%) | 297,10 | 297,60 | 296,29 | 303,03 | 1 217 949 |
  |
| TXT.US | 12 cze 22:00 | 92,73 | -1,02 | (-1,09%) | 93,75 | 94,06 | 92,22 | 94,12 | 337 884 |
  |
| TYL.US | 12 cze 22:00 | 298,87 | +3,39 | (+1,15%) | 295,48 | 293,50 | 286,56 | 298,88 | 175 996 |
  |
| UA.US | 12 cze 22:00 | 5,89 | +0,06 | (+1,03%) | 5,83 | 5,90 | 5,86 | 6,03 | 977 602 |
  |
| UAA.US | 12 cze 22:00 | 6,06 | +0,05 | (+0,83%) | 6,01 | 6,11 | 6,03 | 6,20 | 1 795 607 |
  |
| UAL.US | 12 cze 22:00 | 115,53 | +2,92 | (+2,59%) | 112,61 | 114,78 | 111,83 | 116,50 | 1 217 996 |
  |
| UDR.US | 12 cze 22:00 | 39,39 | +0,28 | (+0,72%) | 39,11 | 39,38 | 39,19 | 39,54 | 1 236 560 |
  |
| UHS.US | 12 cze 22:00 | 146,47 | +0,42 | (+0,29%) | 146,05 | 146,99 | 145,23 | 147,83 | 180 040 |
  |
| ULTA.US | 12 cze 22:00 | 467,60 | -8,82 | (-1,85%) | 476,42 | 480,93 | 465,23 | 482,02 | 186 324 |
  |
| UNH.US | 12 cze 22:00 | 408,45 | +2,90 | (+0,71%) | 405,55 | 409,31 | 404,82 | 409,33 | 1 214 300 |
  |
| UNM.US | 12 cze 22:00 | 92,73 | +1,02 | (+1,11%) | 91,71 | 91,87 | 91,57 | 92,95 | 484 072 |
  |
| UNP.US | 12 cze 22:00 | 272,70 | +4,42 | (+1,65%) | 268,28 | 268,67 | 267,75 | 273,79 | 324 680 |
  |
| UPS.US | 12 cze 22:00 | 108,09 | -0,57 | (-0,52%) | 108,65 | 110,11 | 107,26 | 110,29 | 589 028 |
  |
| URI.US | 12 cze 22:00 | 1 073,33 | +4,84 | (+0,45%) | 1 068,49 | 1 084,54 | 1 063,15 | 1 087,32 | 105 648 |
  |
| USB.US | 12 cze 22:00 | 58,94 | +1,31 | (+2,27%) | 57,63 | 58,33 | 58,09 | 59,29 | 3 124 961 |
  |
| UUUU.US | 12 cze 22:00 | 15,05 | -0,03 | (-0,20%) | 15,08 | 15,00 | 14,83 | 15,38 | 1 570 462 |
  |
| V.US | 12 cze 22:00 | 322,39 | +3,34 | (+1,05%) | 319,05 | 321,69 | 319,91 | 325,90 | 989 220 |
  |
| V80A-GY.DE (Vanguard LS80%Equity) | 12 cze 17:31 | 43,07 | +0,81 | (+1,92%) | 42,26 | 42,67 | 42,55 | 43,07 | 12 431 |
  |
| VAGU-LN.GB | 12 cze 17:30 | 27,05 | +0,07 | (+0,28%) | 26,98 | 27,09 | 27,00 | 27,13 | 198 989 |
  |
| VAR.US | 14 kwi 23:15 | 177,07 | 0,00 | (0,00%) | 177,07 | 177,06 | 177,03 | 177,20 | 536 276 | |
| VDTY.XLON | 12 cze 17:26 | 21,35 | +0,06 | (+0,26%) | 21,29 | 21,37 | 21,32 | 21,40 | 20 024 |
  |
| VFC.US | 12 cze 22:00 | 17,64 | +0,15 | (+0,83%) | 17,49 | 17,55 | 17,41 | 17,91 | 4 485 011 |
  |
| 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 | 12 cze 22:00 | 28,51 | +0,42 | (+1,50%) | 28,09 | 28,15 | 28,13 | 28,53 | 2 898 513 |
  |
| VLO.US | 12 cze 22:00 | 258,67 | +3,07 | (+1,20%) | 255,60 | 252,51 | 251,07 | 262,33 | 519 936 |
  |
| VMC.US | 12 cze 22:00 | 286,51 | +6,32 | (+2,26%) | 280,19 | 282,63 | 281,16 | 288,44 | 321 589 |
  |
| VNO.US | 12 cze 22:00 | 38,26 | -0,71 | (-1,82%) | 38,97 | 38,95 | 38,05 | 39,01 | 537 976 |
  |
| VNT.US | 12 cze 22:00 | 29,25 | +0,58 | (+2,02%) | 28,67 | 28,99 | 28,67 | 29,50 | 393 380 |
  |
| VOW-GF.DE (Volkswagen AG) | 12 cze 17:31 | 89,20 | +2,65 | (+3,06%) | 86,55 | 88,75 | 88,35 | 89,95 | 45 940 |
  |
| VRSK.US | 12 cze 22:00 | 183,71 | +1,71 | (+0,94%) | 182,00 | 181,10 | 178,34 | 184,46 | 466 912 |
  |
| VRSN.US | 12 cze 22:00 | 279,74 | +0,17 | (+0,06%) | 279,57 | 280,88 | 279,31 | 281,79 | 83 073 |
  |
| VRTX.US | 12 cze 22:00 | 444,95 | -0,09 | (-0,02%) | 445,04 | 445,55 | 442,21 | 446,89 | 151 509 |
  |
| VTR.US | 12 cze 22:00 | 84,59 | +0,70 | (+0,83%) | 83,89 | 84,70 | 84,05 | 84,91 | 687 080 |
  |
| VTRS.US | 12 cze 22:00 | 16,48 | +0,17 | (+1,04%) | 16,31 | 16,50 | 16,33 | 16,63 | 3 113 228 |
  |
| 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 | 12 cze 17:30 | 143,56 | +2,84 | (+2,02%) | 140,72 | 142,54 | 142,08 | 143,90 | 127 437 |
  |
| VWCE.XETR | 12 cze 17:31 | 162,46 | +2,90 | (+1,82%) | 159,56 | 160,80 | 160,78 | 162,56 | 167 975 |
  |
| VWRL-NA.NL | 12 cze 17:31 | 158,08 | +2,76 | (+1,78%) | 155,32 | 156,60 | 156,50 | 158,28 | 25 925 |
  |
| VZ.US | 12 cze 22:00 | 48,10 | +1,16 | (+2,46%) | 46,94 | 47,31 | 47,13 | 48,21 | 5 174 205 |
  |
| WAB.US | 12 cze 22:00 | 265,18 | +3,09 | (+1,18%) | 262,09 | 264,70 | 261,35 | 265,23 | 149 715 |
  |
| WAT.US | 12 cze 22:00 | 355,19 | -4,55 | (-1,27%) | 359,74 | 359,82 | 354,82 | 364,99 | 284 852 |
  |
| 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 | 12 cze 22:00 | 562,95 | +33,66 | (+6,36%) | 529,29 | 541,99 | 532,19 | 571,77 | 966 216 |
  |
| WEC.US | 12 cze 22:00 | 113,43 | +0,36 | (+0,32%) | 113,07 | 114,03 | 112,65 | 114,40 | 296 557 |
  |
| WELL.US | 12 cze 22:00 | 214,17 | +3,50 | (+1,66%) | 210,67 | 212,20 | 212,08 | 214,91 | 376 888 |
  |
| WFC.US | 12 cze 22:00 | 83,75 | +1,35 | (+1,64%) | 82,40 | 83,10 | 82,63 | 84,10 | 4 154 160 |
  |
| WHR.US | 12 cze 22:00 | 42,92 | +0,51 | (+1,20%) | 42,41 | 42,82 | 41,92 | 43,50 | 472 920 |
  |
| WIX.US | 12 cze 22:00 | 46,00 | +1,93 | (+4,38%) | 44,07 | 44,30 | 43,51 | 46,85 | 232 164 |
  |
| WLTW.US | 29 maj 22:00 | 249,67 | -2,34 | (-0,93%) | 252,01 | 250,74 | 248,97 | 253,08 | 880 460 |
 |
| WM.US | 12 cze 22:00 | 219,43 | +0,64 | (+0,29%) | 218,79 | 218,99 | 218,30 | 220,45 | 654 752 |
  |
| WMB.US | 12 cze 22:00 | 72,09 | +0,46 | (+0,65%) | 71,62 | 71,16 | 70,84 | 72,92 | 1 299 497 |
  |
| WMT.US | 10 mar 21:00 | 125,11 | +0,77 | (+0,62%) | 124,34 | 124,23 | 123,40 | 126,09 | 731 988 |
 |
| WOLF.XNYS | 12 cze 22:00 | 43,14 | -2,40 | (-5,27%) | 45,54 | 45,85 | 40,01 | 45,85 | 6 885 400 |
  |
| WRB.US | 12 cze 22:00 | 68,27 | +0,73 | (+1,08%) | 67,54 | 67,23 | 66,84 | 68,27 | 257 538 |
  |
| 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 | 12 cze 22:00 | 328,80 | -1,54 | (-0,47%) | 330,34 | 334,42 | 326,92 | 334,42 | 110 405 |
  |
| WU.US | 12 cze 22:00 | 7,55 | +0,23 | (+3,14%) | 7,32 | 7,39 | 7,35 | 7,60 | 1 827 110 |
  |
| WY.US | 12 cze 22:00 | 24,85 | +0,52 | (+2,14%) | 24,33 | 24,70 | 24,63 | 25,32 | 2 472 512 |
  |
| WYNN.US | 12 cze 22:00 | 107,27 | -0,48 | (-0,45%) | 107,75 | 108,79 | 106,87 | 111,23 | 338 024 |
  |
| XEL.US | 12 cze 22:00 | 79,23 | +0,95 | (+1,22%) | 78,27 | 78,48 | 78,34 | 79,29 | 1 406 140 |
  |
| 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 | 12 cze 22:00 | 147,02 | +0,42 | (+0,29%) | 146,60 | 145,78 | 145,23 | 148,91 | 2 311 537 |
  |
| XRAY.US | 12 cze 22:00 | 10,09 | -0,05 | (-0,49%) | 10,14 | 10,24 | 10,02 | 10,30 | 1 088 732 |
  |
| XRX.US | 12 cze 22:00 | 3,46 | -0,01 | (-0,29%) | 3,47 | 3,52 | 3,35 | 3,55 | 1 167 796 |
  |
| XYL.US | 12 cze 22:00 | 110,05 | +1,00 | (+0,92%) | 109,05 | 110,32 | 108,83 | 110,40 | 361 903 |
  |
| YUM.US | 12 cze 22:00 | 154,27 | +1,00 | (+0,65%) | 153,27 | 153,87 | 152,98 | 155,05 | 447 906 |
  |
| ZBH.US | 12 cze 22:00 | 88,59 | +1,45 | (+1,66%) | 87,14 | 87,74 | 86,98 | 88,78 | 319 032 |
  |
| ZBRA.US | 12 cze 22:00 | 228,46 | +6,02 | (+2,71%) | 222,44 | 223,62 | 221,11 | 228,65 | 149 612 |
  |
| ZION.US | 12 cze 22:00 | 67,24 | +0,80 | (+1,20%) | 66,44 | 66,44 | 66,44 | 67,68 | 372 653 |
  |
| ZM.US | 12 cze 22:00 | 93,66 | +1,34 | (+1,45%) | 92,32 | 92,01 | 90,38 | 94,40 | 981 436 |
  |
| ZTS.US | 12 cze 22:00 | 79,54 | -1,86 | (-2,29%) | 81,40 | 82,35 | 79,23 | 82,35 | 1 052 922 |
  |
Biznesradar bez reklam? Sprawdź BR Plus