Biznesradar bez reklam? Sprawdź BR Plus
Akcje zagraniczne
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS.US | 13 mar 21:00 | 115,67 | +0,21 | (+0,18%) | 115,46 | 116,72 | 114,47 | 117,32 | 206 707 |
  |
| ZM.US | 13 mar 21:00 | 74,11 | -0,83 | (-1,11%) | 74,94 | 75,07 | 73,63 | 75,60 | 149 054 |
  |
| ZION.US | 13 mar 21:00 | 53,10 | -1,14 | (-2,10%) | 54,24 | 54,74 | 52,99 | 54,74 | 63 080 |
  |
| ZBRA.US | 13 mar 21:00 | 202,75 | -1,30 | (-0,64%) | 204,05 | 207,59 | 201,64 | 207,61 | 47 329 |
  |
| ZBH.US | 13 mar 21:00 | 93,21 | +0,62 | (+0,67%) | 92,59 | 92,97 | 92,43 | 93,74 | 122 441 |
  |
| YUM.US | 13 mar 21:00 | 160,40 | +1,94 | (+1,22%) | 158,46 | 159,23 | 158,78 | 161,32 | 67 889 |
  |
| XYL.US | 13 mar 21:00 | 119,88 | -0,14 | (-0,12%) | 120,02 | 120,81 | 118,73 | 121,12 | 71 654 |
  |
| XRX.US | 13 mar 21:00 | 1,66 | -0,05 | (-2,92%) | 1,71 | 1,72 | 1,65 | 1,74 | 95 568 |
  |
| XRAY.US | 13 mar 21:00 | 11,55 | -0,26 | (-2,16%) | 11,80 | 11,86 | 11,26 | 11,88 | 312 108 |
  |
| XOM.US | 13 mar 21:00 | 156,12 | +2,59 | (+1,68%) | 153,53 | 153,90 | 153,01 | 156,88 | 849 384 |
  |
| XLNX.US | 11 lut 22:00 | 194,92 | -21,63 | (-9,99%) | 216,55 | 217,27 | 192,49 | 218,96 | 25 521 308 | |
| XEL.US | 13 mar 21:00 | 81,87 | +1,05 | (+1,30%) | 80,82 | 81,26 | 81,16 | 82,46 | 239 389 |
  |
| WYNN.US | 13 mar 21:00 | 100,41 | +1,62 | (+1,64%) | 98,79 | 99,96 | 99,61 | 101,76 | 88 035 |
  |
| WY.US | 13 mar 21:00 | 23,47 | +0,44 | (+1,91%) | 23,03 | 23,28 | 23,19 | 23,49 | 544 491 |
  |
| WU.US | 13 mar 21:00 | 9,54 | -0,19 | (-1,95%) | 9,73 | 9,86 | 9,53 | 9,86 | 330 040 |
  |
| WST.US | 13 mar 21:00 | 235,50 | +4,41 | (+1,91%) | 231,09 | 235,59 | 231,43 | 236,98 | 55 440 |
  |
| WRK.US | 5 lip 22:00 | 51,51 | +1,76 | (+3,54%) | 49,75 | 50,52 | 50,49 | 52,16 | 11 861 675 | |
| WRB.US | 13 mar 21:00 | 68,72 | +0,02 | (+0,03%) | 68,70 | 68,93 | 68,70 | 69,73 | 65 414 |
  |
| WOLF.XNYS | 13 mar 20:59 | 16,75 | -0,22 | (-1,33%) | 16,97 | 17,67 | 16,72 | 18,09 | 42 518 |
  |
| WMT.US | 10 mar 21:00 | 125,11 | +0,77 | (+0,62%) | 124,34 | 124,23 | 123,40 | 126,09 | 731 988 |
  |
| WMB.US | 13 mar 21:00 | 73,33 | -0,19 | (-0,26%) | 73,52 | 73,20 | 72,74 | 73,86 | 231 330 |
  |
| WM.US | 13 mar 21:00 | 238,49 | -0,12 | (-0,05%) | 238,61 | 238,99 | 237,20 | 240,73 | 138 634 |
  |
| WLTW.US | 5 mar 22:00 | 300,45 | -4,04 | (-1,33%) | 304,49 | 302,45 | 300,22 | 305,79 | 627 434 |
  |
| WIX.US | 13 mar 21:00 | 88,07 | +1,16 | (+1,33%) | 86,91 | 87,57 | 85,65 | 88,42 | 98 784 |
  |
| WHR.US | 13 mar 21:00 | 57,47 | +0,33 | (+0,58%) | 57,14 | 57,08 | 56,75 | 58,16 | 107 325 |
  |
| WFC.US | 13 mar 21:00 | 74,12 | -1,14 | (-1,51%) | 75,25 | 75,79 | 74,04 | 76,16 | 688 360 |
  |
| WELL.US | 13 mar 21:00 | 207,86 | +1,66 | (+0,80%) | 206,20 | 207,46 | 206,88 | 210,09 | 204 708 |
  |
| WEC.US | 13 mar 21:00 | 117,36 | +2,31 | (+2,01%) | 115,05 | 116,10 | 116,10 | 117,97 | 96 334 |
  |
| WDC.US | 13 mar 21:00 | 272,36 | +11,18 | (+4,28%) | 261,18 | 265,89 | 265,49 | 278,36 | 230 185 |
  |
| WBA.US | 27 sie 22:00 | 12,00 | +0,08 | (+0,67%) | 11,92 | 11,92 | 11,90 | 12,11 | 30 353 568 |
 |
| WAT.US | 13 mar 21:00 | 286,41 | +3,09 | (+1,09%) | 283,32 | 284,63 | 282,97 | 288,67 | 81 661 |
  |
| WAB.US | 13 mar 21:00 | 236,63 | -3,73 | (-1,55%) | 240,36 | 240,70 | 236,26 | 243,25 | 36 015 |
  |
| VZ.US | 13 mar 21:00 | 51,37 | +0,74 | (+1,46%) | 50,63 | 51,02 | 50,97 | 51,67 | 1 250 891 |
  |
| VWRL-NA.NL | 13 mar 17:31 | 143,28 | -0,22 | (-0,15%) | 143,50 | 142,94 | 142,76 | 144,56 | 30 267 |
  |
| VWCE.XETR | 13 mar 17:31 | 146,78 | -0,18 | (-0,12%) | 146,96 | 146,36 | 146,24 | 148,08 | 255 218 |
  |
| VUAA-LN.GB | 13 mar 17:15 | 128,22 | -0,88 | (-0,68%) | 129,10 | 128,06 | 127,78 | 129,58 | 555 039 |
  |
| VTSC-GF.DE | 27 wrz 08:01 | 9,60 | +0,20 | (+2,13%) | 9,40 | 9,60 | 9,60 | 9,60 | 15 | |
| VTRS.US | 13 mar 21:00 | 13,51 | -0,30 | (-2,14%) | 13,80 | 13,92 | 13,49 | 13,96 | 571 855 |
  |
| VTR.US | 13 mar 21:00 | 86,58 | +0,38 | (+0,44%) | 86,20 | 87,07 | 86,43 | 87,34 | 331 453 |
  |
| VRTX.US | 13 mar 21:00 | 469,11 | -9,02 | (-1,89%) | 478,13 | 483,48 | 469,11 | 486,02 | 47 550 |
  |
| VRSN.US | 13 mar 21:00 | 238,54 | +3,39 | (+1,44%) | 235,15 | 236,20 | 234,37 | 238,89 | 23 947 |
  |
| VRSK.US | 13 mar 21:00 | 201,18 | +3,14 | (+1,59%) | 198,04 | 199,28 | 197,63 | 201,52 | 41 311 |
  |
| VOW-GF.DE (Volkswagen AG) | 13 mar 17:31 | 90,80 | -2,55 | (-2,73%) | 93,35 | 92,45 | 90,50 | 92,65 | 63 846 |
  |
| VNT.US | 13 mar 21:00 | 35,99 | -0,23 | (-0,62%) | 36,21 | 36,64 | 35,59 | 36,64 | 43 726 |
  |
| VNO.US | 13 mar 21:00 | 25,95 | -0,09 | (-0,35%) | 26,04 | 26,82 | 25,84 | 26,82 | 68 293 |
  |
| VMC.US | 13 mar 21:00 | 265,43 | +1,62 | (+0,61%) | 263,81 | 266,15 | 263,41 | 269,01 | 161 591 |
  |
| VLO.US | 13 mar 21:00 | 230,62 | -5,19 | (-2,20%) | 235,81 | 232,21 | 230,31 | 235,68 | 273 287 |
  |
| VICI.XNYS | 13 mar 21:00 | 28,43 | -0,25 | (-0,89%) | 28,68 | 28,98 | 28,39 | 29,09 | 615 188 |
  |
| VIAC.US | 16 lut 22:00 | 29,58 | -6,41 | (-17,81%) | 35,99 | 30,17 | 27,84 | 30,33 | 87 606 192 | |
| VGWL-GF.DE | 29 sie 18:00 | 123,12 | +1,26 | (+1,03%) | 121,86 | 122,00 | 122,00 | 123,32 | 35 | |
| VFC.US | 13 mar 21:00 | 15,97 | +0,25 | (+1,59%) | 15,72 | 15,75 | 15,69 | 16,20 | 466 167 |
  |
| VDTY.XLON | 13 mar 16:11 | 21,60 | -0,02 | (-0,07%) | 21,61 | 21,58 | 21,57 | 21,63 | 6 550 |
  |
| VAR.US | 23:15 | 177,07 | 0,00 | (0,00%) | 177,07 | 177,06 | 177,03 | 177,20 | 536 276 | |
| VAGU-LN.GB | 13 mar 17:22 | 26,80 | -0,09 | (-0,32%) | 26,89 | 26,87 | 26,80 | 27,00 | 101 212 |
  |
| V80A-GY.DE (Vanguard LS80%Equity) | 13 mar 17:31 | 39,56 | -0,26 | (-0,64%) | 39,81 | 39,55 | 39,53 | 39,86 | 6 835 |
  |
| V.US | 13 mar 21:00 | 307,19 | +0,69 | (+0,22%) | 306,50 | 307,80 | 306,44 | 310,14 | 175 060 |
  |
| UUUU.US | 13 mar 21:00 | 18,66 | -1,16 | (-5,85%) | 19,82 | 20,12 | 18,63 | 20,50 | 458 344 |
  |
| USB.US | 13 mar 21:00 | 51,02 | -0,46 | (-0,89%) | 51,48 | 51,82 | 50,92 | 52,17 | 706 716 |
  |
| URI.US | 13 mar 21:00 | 737,19 | +3,37 | (+0,46%) | 733,82 | 738,63 | 727,61 | 745,00 | 64 498 |
  |
| UPS.US | 13 mar 21:00 | 97,22 | -0,67 | (-0,68%) | 97,89 | 98,21 | 97,00 | 98,72 | 128 300 |
  |
| UNP.US | 13 mar 21:00 | 242,32 | -1,78 | (-0,73%) | 244,10 | 245,52 | 240,80 | 246,15 | 269 354 |
  |
| UNM.US | 13 mar 21:00 | 72,18 | -0,51 | (-0,70%) | 72,69 | 73,23 | 72,00 | 73,59 | 39 432 |
  |
| UNH.US | 13 mar 21:00 | 281,97 | +4,92 | (+1,77%) | 277,05 | 277,88 | 277,88 | 282,85 | 130 274 |
  |
| ULTA.US | 13 mar 20:59 | 535,20 | -89,50 | (-14,33%) | 624,70 | 568,71 | 534,69 | 579,01 | 129 913 |
  |
| UHS.US | 13 mar 20:59 | 192,57 | +2,08 | (+1,09%) | 190,49 | 192,39 | 191,24 | 195,11 | 34 149 |
  |
| UDR.US | 13 mar 21:00 | 35,41 | -0,63 | (-1,75%) | 36,04 | 36,36 | 35,28 | 36,55 | 179 448 |
  |
| UAL.US | 13 mar 21:00 | 86,61 | +0,08 | (+0,09%) | 86,53 | 87,25 | 85,99 | 87,85 | 257 862 |
  |
| UAA.US | 13 mar 21:00 | 6,49 | -0,05 | (-0,76%) | 6,54 | 6,60 | 6,44 | 6,76 | 346 756 |
  |
| UA.US | 13 mar 21:00 | 6,27 | -0,02 | (-0,32%) | 6,29 | 6,43 | 6,21 | 6,51 | 132 661 |
  |
| TYL.US | 13 mar 21:00 | 349,74 | +4,22 | (+1,22%) | 345,52 | 348,33 | 342,39 | 350,72 | 20 913 |
  |
| TXT.US | 13 mar 21:00 | 91,05 | -0,49 | (-0,54%) | 91,54 | 92,45 | 91,01 | 92,75 | 42 642 |
  |
| TXN.US | 13 mar 21:00 | 190,81 | +0,76 | (+0,40%) | 190,05 | 191,26 | 190,16 | 193,62 | 146 693 |
  |
| TWTR.US | 27 paź 22:03 | 53,70 | +0,35 | (+0,66%) | 53,35 | 53,90 | 53,71 | 54,00 | 136 759 184 | |
| TTWO.US | 13 mar 21:00 | 208,60 | -0,60 | (-0,29%) | 209,20 | 208,49 | 203,93 | 210,26 | 87 166 |
  |
| TT.US | 13 mar 21:00 | 422,46 | +0,64 | (+0,15%) | 421,82 | 426,14 | 417,00 | 426,95 | 58 581 |
  |
| TSN.US | 13 mar 21:00 | 60,33 | -0,70 | (-1,15%) | 61,03 | 61,15 | 60,11 | 61,34 | 155 102 |
  |
| TSM.US | 13 mar 21:00 | 338,41 | +1,70 | (+0,50%) | 336,71 | 343,20 | 336,23 | 344,43 | 314 788 |
  |
| TSLA.US | 13 mar 21:00 | 391,13 | -3,88 | (-0,98%) | 395,01 | 399,17 | 389,98 | 400,12 | 720 836 |
  |
| TSCO.US | 13 mar 21:00 | 47,25 | -0,85 | (-1,77%) | 48,10 | 48,56 | 47,05 | 48,61 | 274 762 |
  |
| TRV.US | 13 mar 21:00 | 302,47 | +0,46 | (+0,15%) | 302,01 | 306,01 | 302,29 | 306,01 | 40 883 |
  |
| TROW.US | 13 mar 21:00 | 88,57 | +0,66 | (+0,75%) | 87,91 | 89,39 | 88,51 | 89,93 | 107 424 |
  |
| TRMB.US | 13 mar 21:00 | 66,47 | +0,31 | (+0,47%) | 66,16 | 66,30 | 65,55 | 67,05 | 31 985 |
  |
| TPR.US | 13 mar 21:00 | 142,10 | -0,57 | (-0,40%) | 142,67 | 143,50 | 142,01 | 145,45 | 65 974 |
  |
| TNC.XNYS | 13 mar 20:59 | 63,87 | +0,59 | (+0,92%) | 63,28 | 63,53 | 62,68 | 63,97 | 11 330 |
  |
| TMUS.US | 13 mar 21:00 | 217,41 | +3,04 | (+1,42%) | 214,37 | 214,26 | 214,01 | 217,66 | 96 644 |
  |
| TMO.US | 13 mar 21:00 | 464,19 | -11,71 | (-2,46%) | 475,89 | 478,75 | 463,84 | 481,42 | 198 560 |
  |
| TJX.US | 13 mar 21:00 | 155,42 | -0,37 | (-0,24%) | 155,79 | 157,30 | 155,05 | 157,30 | 99 291 |
  |
| TGT.US | 13 mar 21:00 | 117,36 | +1,61 | (+1,39%) | 115,75 | 116,56 | 115,61 | 117,84 | 254 042 |
  |
| TFX.US | 13 mar 21:00 | 107,35 | -0,91 | (-0,84%) | 108,26 | 108,81 | 107,17 | 108,86 | 53 529 |
  |
| TFC.US | 13 mar 21:00 | 43,84 | -0,53 | (-1,19%) | 44,37 | 44,81 | 43,77 | 44,95 | 552 531 |
  |
| TER.US | 13 mar 21:00 | 286,51 | -0,10 | (-0,03%) | 286,61 | 292,16 | 284,43 | 295,51 | 87 877 |
  |
| TEL.US | 13 mar 21:00 | 199,39 | +1,55 | (+0,78%) | 197,84 | 198,58 | 197,98 | 203,16 | 65 137 |
  |
| TDY.US | 13 mar 21:00 | 638,91 | -7,66 | (-1,18%) | 646,57 | 653,44 | 635,18 | 653,44 | 21 678 |
  |
| TDG.US | 13 mar 21:00 | 1 214,47 | -11,48 | (-0,94%) | 1 225,95 | 1 233,84 | 1 209,62 | 1 248,74 | 21 146 |
  |
| TAP.US | 13 mar 21:00 | 43,62 | -0,07 | (-0,16%) | 43,69 | 43,96 | 43,58 | 44,52 | 151 977 |
  |
| T.US | 13 mar 21:00 | 27,72 | +0,33 | (+1,20%) | 27,39 | 27,44 | 27,44 | 27,85 | 1 607 716 |
  |
| SYY.US | 13 mar 21:00 | 85,49 | +0,58 | (+0,68%) | 84,91 | 85,37 | 84,88 | 85,88 | 129 340 |
  |
| SYK.US | 13 mar 21:00 | 336,81 | -0,40 | (-0,12%) | 337,21 | 340,11 | 335,72 | 344,40 | 176 017 |
  |
| SYF.US | 13 mar 21:00 | 63,76 | -0,21 | (-0,33%) | 63,97 | 64,95 | 63,48 | 64,95 | 128 605 |
  |
| SWKS.US | 13 mar 21:00 | 54,74 | -0,47 | (-0,84%) | 55,20 | 55,46 | 54,48 | 56,42 | 164 767 |
  |
| SWK.US | 13 mar 21:00 | 70,14 | -0,95 | (-1,34%) | 71,09 | 72,02 | 69,70 | 72,02 | 72 152 |
  |
| SUNB.XLON | 13 mar 17:14 | 53,85 | +1,89 | (+3,64%) | 51,96 | 51,41 | 50,82 | 54,85 | 363 325 | |
| STZ.US | 13 mar 20:59 | 150,24 | +1,92 | (+1,29%) | 148,32 | 151,16 | 149,75 | 152,53 | 58 242 |
  |
| STX.US | 13 mar 21:00 | 383,76 | +9,78 | (+2,62%) | 373,98 | 378,79 | 378,00 | 394,03 | 105 905 |
  |
| STVN.XNYS | 13 mar 20:59 | 15,06 | +0,42 | (+2,87%) | 14,64 | 15,18 | 14,83 | 15,36 | 49 433 |
  |
| STT.US | 13 mar 21:00 | 121,35 | -1,86 | (-1,51%) | 123,21 | 123,88 | 121,21 | 125,03 | 69 428 |
  |
| STE.US | 13 mar 21:00 | 214,83 | +2,48 | (+1,17%) | 212,35 | 212,38 | 209,90 | 216,43 | 61 807 |
  |
| SSAC.XLON | 13 mar 17:11 | 81,11 | +0,01 | (+0,02%) | 81,10 | 80,84 | 80,68 | 81,89 | 18 434 |
  |
| SRP-LN.GB | 13 mar 17:15 | 3,19 | -0,06 | (-1,79%) | 3,25 | 3,23 | 3,18 | 3,26 | 875 119 |
  |
| SRE.US | 13 mar 21:00 | 95,13 | +1,94 | (+2,08%) | 93,19 | 93,97 | 93,97 | 95,61 | 165 114 |
  |
| SPOT.US | 13 mar 21:00 | 516,22 | +6,63 | (+1,30%) | 509,59 | 512,84 | 507,26 | 519,53 | 90 518 |
  |
| SPGI.US | 13 mar 21:00 | 422,57 | +2,86 | (+0,68%) | 419,70 | 423,25 | 419,20 | 426,61 | 101 127 |
  |
| SPG.US | 13 mar 21:00 | 186,90 | -0,67 | (-0,36%) | 187,57 | 190,11 | 186,36 | 190,11 | 103 373 |
  |
| SPCE.US | 13 mar 21:00 | 2,46 | -0,05 | (-1,99%) | 2,51 | 2,53 | 2,45 | 2,53 | 62 483 |
  |
| SOLB.XBRU | 13 mar 17:30 | 26,00 | -0,54 | (-2,03%) | 26,54 | 26,48 | 25,96 | 26,52 | 65 592 |
  |
| SO.US | 13 mar 21:00 | 98,02 | +0,17 | (+0,18%) | 97,84 | 98,77 | 97,98 | 99,13 | 371 293 |
  |
| SNPS.US | 13 mar 21:00 | 412,55 | -6,17 | (-1,47%) | 418,72 | 418,39 | 410,14 | 425,22 | 71 242 |
  |
| SNA.US | 13 mar 21:00 | 367,59 | +3,38 | (+0,93%) | 364,21 | 367,80 | 362,61 | 368,34 | 14 793 |
  |
| SMCI.US | 13 mar 21:00 | 30,76 | -0,14 | (-0,45%) | 30,90 | 31,03 | 30,24 | 31,22 | 1 101 176 |
  |
| SLG.US | 13 mar 21:00 | 37,22 | -0,66 | (-1,74%) | 37,88 | 39,22 | 36,99 | 39,53 | 52 867 |
  |
| SLB.US | 13 mar 21:00 | 44,73 | +0,17 | (+0,38%) | 44,56 | 44,17 | 43,56 | 44,89 | 943 159 |
  |
| SJM.US | 13 mar 21:00 | 106,32 | +0,32 | (+0,30%) | 106,00 | 106,79 | 105,68 | 107,80 | 77 673 |
  |
| SIVB.US | 9 mar 22:00 | 106,04 | -161,79 | (-60,41%) | 267,83 | 176,51 | 47,50 | 106,04 | 11 485 729 | |
| SHW.US | 13 mar 21:00 | 319,81 | +2,11 | (+0,66%) | 317,70 | 321,15 | 318,97 | 329,14 | 86 861 |
  |
| SHOP.US | 31 mar 21:59 | 95,56 | -1,13 | (-1,16%) | 96,68 | 92,63 | 89,24 | 96,10 | 1 343 162 | |
| SHELL-NA.NL | 13 mar 17:36 | 38,95 | +0,41 | (+1,06%) | 38,54 | 38,58 | 38,54 | 39,11 | 7 711 242 |
  |
| SHEL-LN.GB | 13 mar 17:15 | 33,55 | +0,27 | (+0,81%) | 33,28 | 33,31 | 33,31 | 33,78 | 5 909 737 |
  |
| SHC-LN.GB | 13 mar 17:14 | 1,33 | -0,02 | (-1,70%) | 1,36 | 1,34 | 1,33 | 1,36 | 1 791 053 |
  |
| SEE.US | 13 mar 21:00 | 41,83 | -0,14 | (-0,33%) | 41,97 | 41,85 | 41,80 | 41,85 | 218 382 |
  |
| SE.US | 13 mar 21:00 | 85,98 | +0,81 | (+0,96%) | 85,16 | 85,33 | 84,97 | 87,40 | 134 336 |
  |
| SCHW.US | 13 mar 21:00 | 93,09 | +1,85 | (+2,02%) | 91,24 | 91,98 | 91,91 | 93,80 | 698 591 |
  |
| SBUX.US | 13 mar 21:00 | 99,20 | -0,98 | (-0,98%) | 100,18 | 100,70 | 98,94 | 101,11 | 343 400 |
  |
| SBSW.US | 13 mar 21:00 | 12,56 | -1,07 | (-7,85%) | 13,63 | 13,21 | 12,51 | 13,24 | 538 693 |
  |
| SBAC.US | 13 mar 21:00 | 188,00 | +3,27 | (+1,77%) | 184,73 | 186,47 | 185,93 | 188,45 | 33 995 |
  |
| SAP.XETR | 13 mar 17:31 | 166,44 | -0,58 | (-0,35%) | 167,02 | 165,40 | 165,14 | 168,36 | 1 220 940 |
  |
| RVPH.XNCM | 13 mar 20:59 | 2,46 | -0,19 | (-7,17%) | 2,65 | 2,68 | 2,40 | 2,68 | 5 667 |
  |
| RTX.US | 13 mar 21:00 | 204,52 | +1,48 | (+0,73%) | 203,04 | 204,36 | 201,90 | 206,19 | 197 313 |
  |
| RSI.XNYS | 13 mar 20:59 | 20,26 | -0,57 | (-2,74%) | 20,83 | 21,01 | 20,06 | 21,12 | 73 663 |
  |
| RSG.US | 13 mar 21:00 | 224,26 | -1,52 | (-0,67%) | 225,78 | 226,60 | 223,71 | 227,50 | 70 788 |
  |
| ROST.US | 13 mar 21:00 | 206,23 | -3,61 | (-1,72%) | 209,84 | 209,41 | 206,03 | 210,71 | 96 450 |
  |
| ROP.US | 30 sie 22:00 | 554,41 | +0,59 | (+0,11%) | 553,82 | 557,38 | 548,98 | 557,38 | 407 562 | |
| ROL.US | 13 mar 21:00 | 55,12 | -0,48 | (-0,85%) | 55,59 | 56,11 | 55,01 | 56,54 | 121 166 |
  |
| ROKU.US | 13 mar 21:00 | 91,70 | -3,10 | (-3,27%) | 94,80 | 95,75 | 91,35 | 96,13 | 120 997 |
  |
| ROK.US | 13 mar 21:00 | 360,95 | +2,75 | (+0,77%) | 358,20 | 361,13 | 356,71 | 365,65 | 51 347 |
  |
| RNO.XPAR | 13 mar 17:31 | 28,47 | -0,65 | (-2,23%) | 29,12 | 28,98 | 28,41 | 28,99 | 344 617 |
  |
| RMD.US | 13 mar 21:00 | 230,82 | -1,59 | (-0,68%) | 232,41 | 234,08 | 230,32 | 235,67 | 52 879 |
  |
| RL.US | 13 mar 21:00 | 330,73 | -4,36 | (-1,30%) | 335,09 | 335,67 | 329,23 | 337,37 | 29 750 |
  |
| RJF.US | 13 mar 21:00 | 145,97 | +1,39 | (+0,96%) | 144,58 | 146,09 | 145,01 | 146,86 | 36 061 |
  |
| RIVN.US | 13 mar 20:59 | 14,87 | -0,44 | (-2,84%) | 15,30 | 15,28 | 14,81 | 15,55 | 1 047 170 |
  |
| RIO.US | 13 mar 21:00 | 87,88 | -2,82 | (-3,11%) | 90,70 | 90,15 | 87,71 | 90,35 | 184 080 |
  |
| RHI.US | 13 mar 21:00 | 22,38 | -0,38 | (-1,67%) | 22,76 | 22,87 | 22,28 | 23,47 | 121 790 |
  |
| RF.US | 13 mar 21:00 | 25,00 | -0,32 | (-1,28%) | 25,32 | 25,57 | 24,92 | 25,64 | 730 028 |
  |
| REGN.US | 13 mar 21:00 | 746,13 | -0,48 | (-0,06%) | 746,61 | 753,15 | 741,77 | 758,39 | 24 893 |
  |
| REG.US | 13 mar 21:00 | 76,59 | +0,04 | (+0,05%) | 76,55 | 77,13 | 76,40 | 77,78 | 37 705 |
  |
| RE.US | 7 lip 22:00 | 351,28 | +10,00 | (+2,93%) | 341,28 | 346,83 | 344,18 | 355,26 | 406 916 | |
| RCL.US | 13 mar 20:59 | 272,42 | +5,93 | (+2,23%) | 266,49 | 271,28 | 269,63 | 277,47 | 84 609 |
  |
| RBLX.US | 13 mar 21:00 | 56,42 | +0,12 | (+0,21%) | 56,30 | 56,88 | 55,86 | 58,00 | 232 184 |
  |
| RACE.US | 13 mar 21:00 | 332,00 | -2,55 | (-0,76%) | 334,55 | 333,28 | 331,00 | 336,10 | 74 206 |
  |
| QRVO.US | 13 mar 21:00 | 78,13 | -0,64 | (-0,81%) | 78,77 | 78,78 | 78,04 | 80,28 | 78 869 |
  |
| QCOM.US | 13 mar 21:00 | 129,81 | -1,34 | (-1,02%) | 131,15 | 131,47 | 129,23 | 133,41 | 248 221 |
  |
| PYPL.US | 13 mar 21:00 | 44,90 | +0,54 | (+1,22%) | 44,36 | 44,22 | 44,19 | 45,25 | 818 924 |
  |
| PXD.US | 8 sie 22:00 | 233,39 | +1,07 | (+0,46%) | 232,32 | 228,84 | 226,86 | 233,41 | 1 302 547 | |
| PWR.US | 13 mar 21:00 | 559,03 | -7,88 | (-1,39%) | 566,91 | 571,38 | 555,86 | 574,00 | 119 679 |
  |
| PVH.US | 13 mar 21:00 | 60,85 | -0,37 | (-0,60%) | 61,22 | 61,37 | 60,31 | 61,76 | 28 174 |
  |
| PSX.US | 13 mar 21:00 | 172,80 | -1,30 | (-0,74%) | 174,09 | 172,28 | 172,23 | 176,10 | 248 148 |
  |
| PSA.US | 13 mar 21:00 | 297,75 | +0,01 | (+0,00%) | 297,74 | 299,86 | 297,25 | 302,47 | 50 397 |
  |
| PRX-NA.NL | 13 mar 17:31 | 46,62 | +1,19 | (+2,61%) | 45,43 | 45,24 | 45,24 | 47,39 | 1 853 471 |
  |
| PRU.US | 13 mar 21:00 | 91,98 | -0,36 | (-0,39%) | 92,34 | 93,06 | 91,89 | 93,25 | 102 092 |
  |
| PRU-LN.GB | 13 mar 17:15 | 10,72 | -0,05 | (-0,51%) | 10,78 | 10,63 | 10,63 | 10,89 | 1 280 971 |
  |
| PRGO.US | 13 mar 21:00 | 9,31 | -0,11 | (-1,17%) | 9,42 | 9,57 | 9,24 | 9,77 | 326 354 |
  |
| PPL.US | 13 mar 21:00 | 38,53 | +0,46 | (+1,21%) | 38,07 | 38,62 | 38,38 | 38,96 | 454 746 |
  |
| PPG.US | 13 mar 21:00 | 101,89 | +1,16 | (+1,15%) | 100,73 | 101,82 | 100,68 | 102,85 | 109 049 |
  |
| POOL.US | 13 mar 21:00 | 206,59 | +2,47 | (+1,21%) | 204,12 | 206,46 | 204,22 | 207,02 | 29 664 |
  |
| PNW.US | 13 mar 21:00 | 102,91 | +1,43 | (+1,41%) | 101,48 | 102,50 | 102,26 | 103,42 | 60 328 |
  |
| PNR.US | 13 mar 21:00 | 88,27 | -0,04 | (-0,05%) | 88,31 | 89,07 | 88,02 | 89,80 | 57 107 |
  |
| PNC.US | 13 mar 21:00 | 201,13 | -1,56 | (-0,77%) | 202,69 | 205,10 | 200,53 | 205,59 | 166 247 |
  |
| PMT.US | 13 mar 21:00 | 11,64 | -0,10 | (-0,85%) | 11,74 | 11,87 | 11,62 | 11,94 | 74 025 |
  |
| PM.US | 13 mar 21:00 | 174,38 | +2,38 | (+1,38%) | 172,00 | 173,66 | 172,50 | 176,03 | 209 317 |
  |
| PLTR.US | 26 lis 21:59 | 65,76 | +1,11 | (+1,72%) | 64,65 | 64,54 | 63,90 | 65,85 | 848 626 | |
| PLD.US | 13 mar 21:00 | 131,76 | -0,14 | (-0,11%) | 131,90 | 133,01 | 131,40 | 133,78 | 130 028 |
  |
| PKI.US | 15 maj 22:03 | 115,24 | -1,06 | (-0,91%) | 116,30 | 115,98 | 114,66 | 117,23 | 1 616 929 | |
| PKG.US | 13 mar 21:00 | 214,69 | +0,65 | (+0,30%) | 214,04 | 214,56 | 214,00 | 218,41 | 49 152 |
  |
| PI.XNGS | 13 mar 21:00 | 91,57 | +0,23 | (+0,25%) | 91,34 | 92,57 | 89,00 | 92,62 | 45 450 |
  |
| PHM.US | 13 mar 21:00 | 119,26 | -1,20 | (-1,00%) | 120,46 | 121,84 | 119,08 | 122,54 | 74 710 |
  |
| PH.US | 13 mar 21:00 | 890,00 | -12,17 | (-1,35%) | 902,17 | 908,17 | 888,05 | 913,45 | 88 564 |
  |
| PGR.US | 13 mar 21:00 | 205,16 | -0,02 | (-0,01%) | 205,18 | 205,93 | 204,88 | 207,67 | 95 090 |
  |
| PG.US | 13 mar 21:00 | 150,65 | +0,15 | (+0,10%) | 150,50 | 151,64 | 150,18 | 152,56 | 283 170 |
  |
| PFG.US | 13 mar 21:00 | 85,83 | -0,36 | (-0,42%) | 86,19 | 86,78 | 85,82 | 87,45 | 53 187 |
  |
| PFE.US | 13 mar 21:00 | 26,60 | -0,26 | (-0,97%) | 26,86 | 27,01 | 26,58 | 27,27 | 1 425 645 |
  |
| PEP.US | 13 mar 21:00 | 159,89 | +1,03 | (+0,65%) | 158,86 | 159,78 | 159,25 | 161,50 | 139 690 |
  |
| PEG.US | 13 mar 21:00 | 83,73 | +1,26 | (+1,52%) | 82,47 | 83,72 | 83,27 | 84,43 | 72 831 |
  |
| PEAK.US | 22:00 | 19,59 | 0,00 | (0,00%) | 19,59 | 19,68 | 19,48 | 19,78 | 2 686 954 | |
| PCAR.US | 13 mar 21:00 | 115,34 | -1,48 | (-1,27%) | 116,82 | 117,44 | 114,93 | 117,99 | 122 155 |
  |
| PBCT.US | 1 kwi 22:00 | 19,41 | -0,58 | (-2,90%) | 19,99 | 20,31 | 19,34 | 20,39 | 127 451 384 | |
| PAYX.US | 13 mar 21:00 | 92,58 | +0,91 | (+0,99%) | 91,67 | 92,04 | 91,59 | 92,71 | 133 200 |
  |
| PAYC.US | 13 mar 21:00 | 125,74 | -0,88 | (-0,69%) | 126,62 | 126,84 | 124,84 | 128,07 | 46 963 |
  |
| P911-GF.DE | 13 mar 18:23 | 37,48 | -0,32 | (-0,85%) | 37,80 | 37,78 | 36,27 | 37,78 | 450 |
  |
| OXY.US | 13 mar 21:00 | 57,88 | -0,53 | (-0,91%) | 58,41 | 57,65 | 57,08 | 58,33 | 649 309 |
  |
| OTIS.US | 13 mar 21:00 | 83,17 | +0,54 | (+0,65%) | 82,63 | 83,04 | 82,87 | 83,82 | 142 032 |
  |
| ORLY.US | 13 mar 21:00 | 91,54 | -1,45 | (-1,55%) | 92,98 | 93,85 | 91,04 | 93,85 | 261 886 |
  |
| ORCL.US | 13 mar 21:00 | 155,11 | -4,05 | (-2,54%) | 159,16 | 159,26 | 154,16 | 160,76 | 647 589 |
  |
| OMC.US | 13 mar 21:00 | 77,79 | -0,12 | (-0,15%) | 77,91 | 78,23 | 77,64 | 79,55 | 336 148 |
  |
| OKE.US | 13 mar 21:00 | 85,37 | +0,43 | (+0,51%) | 84,93 | 84,86 | 84,50 | 85,92 | 168 137 |
  |
| ODFL.US | 13 mar 21:00 | 180,81 | +4,57 | (+2,59%) | 176,24 | 177,80 | 176,27 | 180,96 | 112 808 |
  |
| O.US | 13 mar 21:00 | 64,44 | -0,59 | (-0,91%) | 65,03 | 65,70 | 64,36 | 65,80 | 413 949 |
  |
| NWSA.US | 13 mar 21:00 | 23,69 | +0,11 | (+0,47%) | 23,58 | 23,82 | 23,55 | 24,01 | 325 175 |
  |
| NWS.US | 13 mar 21:00 | 26,75 | +0,09 | (+0,34%) | 26,66 | 26,87 | 26,71 | 27,15 | 51 523 |
  |
| NWL.US | 13 mar 21:00 | 4,03 | -0,09 | (-2,18%) | 4,12 | 4,18 | 4,03 | 4,25 | 281 213 |
  |
| NVR.US | 13 mar 21:00 | 6 466,22 | +27,22 | (+0,42%) | 6 439,00 | 6 483,58 | 6 374,02 | 6 528,62 | 1 527 |
  |
| NVDA.US | 13 mar 21:00 | 180,21 | -2,93 | (-1,60%) | 183,14 | 184,96 | 179,95 | 186,07 | 4 557 223 |
  |
| NVAX.US | 13 mar 21:00 | 10,24 | -0,06 | (-0,58%) | 10,30 | 10,54 | 10,13 | 10,61 | 251 107 |
  |
| NUE.US | 13 mar 21:00 | 163,54 | -2,13 | (-1,29%) | 165,67 | 166,38 | 162,06 | 166,82 | 28 858 |
  |
| NTRS.US | 13 mar 21:00 | 136,92 | -0,38 | (-0,28%) | 137,30 | 137,39 | 136,22 | 139,39 | 36 513 |
  |
| NTAP.US | 13 mar 21:00 | 98,67 | +1,74 | (+1,80%) | 96,93 | 97,51 | 97,38 | 99,36 | 61 771 |
  |
| NSC.US | 13 mar 21:00 | 289,29 | -1,98 | (-0,68%) | 291,26 | 292,38 | 288,12 | 292,38 | 43 193 |
  |
| NRG.US | 13 mar 21:00 | 152,90 | +0,79 | (+0,52%) | 152,10 | 154,68 | 151,39 | 154,74 | 77 403 |
  |
| NPI-CT.CA | 13 mar 21:00 | 21,42 | -0,03 | (-0,14%) | 21,45 | 21,55 | 21,33 | 22,02 | 599 157 |
  |
| NOW.US | 13 mar 21:00 | 113,61 | +0,64 | (+0,57%) | 112,97 | 112,85 | 111,75 | 115,85 | 529 495 |
  |
| NOV.US | 13 mar 21:00 | 18,44 | -0,28 | (-1,50%) | 18,72 | 18,54 | 18,18 | 18,60 | 309 202 |
  |
| NOC.US | 13 mar 21:00 | 733,41 | -2,89 | (-0,39%) | 736,30 | 738,74 | 728,60 | 746,89 | 19 730 |
  |
| NNN.XNYS | 13 mar 21:00 | 44,99 | +0,03 | (+0,08%) | 44,95 | 45,39 | 44,97 | 45,72 | 60 329 |
  |
| NLSN.US | 11 paź 22:00 | 27,98 | +0,01 | (+0,04%) | 27,97 | 27,97 | 27,97 | 28,00 | 22 304 340 | |
| NLOK.US | 7 lis 22:00 | 21,66 | -0,50 | (-2,26%) | 22,16 | 22,06 | 20,56 | 22,19 | 7 732 320 | |
| NKE.US | 13 mar 21:00 | 53,99 | -0,14 | (-0,26%) | 54,13 | 54,34 | 53,75 | 54,87 | 742 358 |
  |
| NIO.US | 13 mar 21:00 | 5,86 | +0,31 | (+5,59%) | 5,55 | 5,75 | 5,67 | 5,93 | 2 811 894 |
  |
| NI.US | 13 mar 21:00 | 47,39 | +0,70 | (+1,50%) | 46,69 | 47,40 | 47,18 | 47,70 | 234 061 |
  |
| NHY-NO.NO | 17 sty 16:12 | 68,82 | +1,68 | (+2,50%) | 67,14 | 67,86 | 67,84 | 68,82 | 1 817 284 | |
| NFLX.US | 13 mar 21:00 | 95,34 | +1,03 | (+1,09%) | 94,31 | 94,62 | 94,24 | 95,67 | 1 870 810 |
  |
| NET.US | 13 mar 21:00 | 212,40 | +0,29 | (+0,14%) | 212,11 | 212,46 | 208,21 | 217,62 | 111 276 |
  |
| NEM.US | 13 mar 21:00 | 109,57 | -4,91 | (-4,29%) | 114,48 | 113,95 | 108,80 | 114,49 | 575 023 |
  |
| NEE.US | 13 mar 21:00 | 92,78 | +1,05 | (+1,14%) | 91,73 | 92,99 | 92,31 | 93,91 | 607 431 |
  |
| NDAQ.US | 13 mar 21:00 | 85,54 | +1,47 | (+1,75%) | 84,06 | 85,24 | 84,71 | 86,30 | 167 940 |
  |
| NCLH.US | 13 mar 21:00 | 18,88 | -0,58 | (-2,98%) | 19,46 | 19,70 | 18,81 | 19,97 | 1 458 676 |
  |
| MXIM.US | 25 sie 22:00 | 103,14 | -1,23 | (-1,18%) | 104,37 | 104,58 | 102,59 | 105,58 | 45 804 564 | |
| MU.US | 13 mar 21:00 | 426,14 | +20,79 | (+5,13%) | 405,35 | 413,49 | 413,27 | 429,26 | 775 775 |
  |
| MTD.US | 13 mar 21:00 | 1 173,81 | +5,81 | (+0,50%) | 1 168,00 | 1 182,16 | 1 163,99 | 1 182,16 | 20 432 |
  |
| MTCH.US | 13 mar 21:00 | 30,81 | +0,71 | (+2,36%) | 30,10 | 30,30 | 30,25 | 31,32 | 399 655 |
  |
| MTB.US | 13 mar 21:00 | 196,21 | -1,99 | (-1,00%) | 198,20 | 200,35 | 195,89 | 200,48 | 45 201 |
  |
| MSTR.US | 13 mar 21:00 | 139,68 | +2,34 | (+1,70%) | 137,34 | 143,88 | 138,46 | 147,24 | 462 519 |
  |
| MSI.US | 13 mar 21:00 | 473,37 | +10,74 | (+2,32%) | 462,63 | 468,79 | 467,88 | 476,73 | 103 062 |
  |
| MSFT.US | 13 mar 21:00 | 395,62 | -6,24 | (-1,55%) | 401,86 | 401,24 | 394,39 | 404,79 | 761 541 |
  |
| MSCI.US | 13 mar 21:00 | 547,59 | +11,24 | (+2,09%) | 536,35 | 538,76 | 538,76 | 552,89 | 61 421 |
  |
| MS.US | 13 mar 21:00 | 154,89 | +0,52 | (+0,34%) | 154,37 | 154,88 | 153,87 | 157,24 | 333 718 |
  |
| MRO.US | 21 lis 22:00 | 28,54 | -0,38 | (-1,31%) | 28,92 | 29,12 | 28,43 | 29,37 | 1 208 948 | |
| MRNA.US | 13 mar 21:00 | 52,59 | -0,80 | (-1,50%) | 53,39 | 54,40 | 51,47 | 55,02 | 268 002 |
  |
| MRK.US | 13 mar 21:00 | 115,61 | -0,30 | (-0,26%) | 115,91 | 116,47 | 115,54 | 117,82 | 363 580 |
  |
| MPWR.US | 13 mar 21:00 | 1 053,70 | +19,82 | (+1,92%) | 1 033,88 | 1 056,61 | 1 043,09 | 1 081,37 | 30 289 |
  |
| MPC.US | 13 mar 21:00 | 226,20 | -3,87 | (-1,68%) | 230,07 | 228,88 | 225,85 | 231,85 | 160 332 |
  |
| MOS.US | 13 mar 21:00 | 29,31 | -2,06 | (-6,55%) | 31,36 | 31,31 | 29,11 | 31,33 | 1 039 391 |
  |
| MORN.US | 13 mar 21:00 | 183,21 | +2,25 | (+1,24%) | 180,96 | 183,21 | 181,37 | 184,40 | 17 490 |
  |
| MO.US | 13 mar 21:00 | 67,94 | +0,22 | (+0,32%) | 67,72 | 68,11 | 67,67 | 68,47 | 356 582 |
  |
| MNZS.UK | 3 sie 18:00 | 6,07 | -0,01 | (-0,16%) | 6,08 | 6,08 | 6,06 | 6,11 | 1 177 689 | |
| MNST.US | 13 mar 21:00 | 77,12 | +0,13 | (+0,17%) | 76,99 | 77,09 | 76,65 | 77,90 | 290 661 |
  |
| MNMD.US | 6 mar 22:00 | 17,66 | +0,11 | (+0,63%) | 17,55 | 17,19 | 16,87 | 17,90 | 936 783 |
  |
| MMYT.XNGS | 13 mar 21:00 | 45,48 | -0,05 | (-0,11%) | 45,53 | 45,80 | 45,05 | 46,15 | 43 521 |
  |
| MMM.US | 13 mar 21:00 | 150,95 | +1,85 | (+1,24%) | 149,10 | 150,84 | 150,42 | 152,36 | 167 684 |
  |
| MMC.US | 4 mar 22:00 | 184,84 | +0,61 | (+0,33%) | 184,23 | 183,30 | 181,87 | 184,99 | 2 054 288 |
  |
| MLM.US | 13 mar 21:00 | 583,99 | -3,38 | (-0,58%) | 587,37 | 589,80 | 580,72 | 594,88 | 46 569 |
  |
| MKTX.US | 13 mar 21:00 | 180,10 | -1,39 | (-0,77%) | 181,49 | 182,35 | 179,82 | 183,07 | 23 426 |
  |
| MKTW.US | 13 mar 20:47 | 14,26 | -0,24 | (-1,66%) | 14,50 | 14,27 | 14,26 | 14,27 | 105 |
  |
| MKL.US | 13 mar 21:00 | 1 941,41 | -6,26 | (-0,32%) | 1 947,67 | 1 956,91 | 1 938,53 | 1 961,48 | 2 243 |
  |
| MKC.US | 13 mar 21:00 | 58,30 | +0,98 | (+1,70%) | 57,32 | 58,14 | 57,88 | 59,02 | 131 860 |
  |
| MHK.US | 13 mar 21:00 | 102,63 | -0,37 | (-0,36%) | 103,00 | 104,88 | 101,64 | 104,88 | 75 307 |
  |
| MGM.US | 13 mar 21:00 | 36,67 | +0,37 | (+1,01%) | 36,30 | 36,77 | 36,46 | 37,40 | 210 883 |
  |
| META.US | 13 mar 21:00 | 613,69 | -24,49 | (-3,84%) | 638,18 | 623,89 | 609,69 | 629,13 | 625 045 |
  |
| MET.US | 13 mar 21:00 | 67,97 | -0,82 | (-1,19%) | 68,79 | 69,52 | 67,86 | 69,52 | 143 836 |
  |
| MELI.US | 13 mar 21:00 | 1 670,25 | -9,75 | (-0,58%) | 1 680,00 | 1 676,00 | 1 646,48 | 1 695,16 | 61 105 |
  |
| MDT.US | 13 mar 21:00 | 87,14 | -0,24 | (-0,28%) | 87,38 | 87,71 | 86,73 | 88,55 | 431 116 |
  |
| MDLZ.US | 13 mar 21:00 | 54,89 | +0,54 | (+0,99%) | 54,35 | 54,75 | 54,47 | 55,02 | 756 028 |
  |
| MCO.US | 13 mar 21:00 | 430,00 | +3,53 | (+0,83%) | 426,47 | 430,13 | 427,23 | 432,64 | 88 392 |
  |
| MCK.US | 13 mar 21:00 | 941,47 | -2,89 | (-0,31%) | 944,36 | 940,01 | 937,89 | 957,73 | 28 942 |
  |
| MCHP.US | 13 mar 21:00 | 61,96 | -0,77 | (-1,23%) | 62,73 | 63,50 | 61,40 | 64,08 | 250 525 |
  |
| MCD.US | 13 mar 21:00 | 326,47 | +2,55 | (+0,79%) | 323,91 | 325,38 | 324,50 | 326,89 | 93 603 |
  |
| MAS.US | 13 mar 21:00 | 61,53 | +0,87 | (+1,43%) | 60,66 | 61,36 | 61,01 | 61,85 | 86 296 |
  |
| MAR.US | 13 mar 21:00 | 313,80 | -2,51 | (-0,79%) | 316,31 | 317,58 | 313,46 | 322,25 | 72 436 |
  |
| MAA.US | 13 mar 21:00 | 126,33 | -1,42 | (-1,11%) | 127,75 | 129,08 | 126,16 | 129,57 | 25 418 |
  |
| MA.US | 13 mar 21:00 | 498,15 | +0,84 | (+0,17%) | 497,31 | 497,02 | 495,40 | 501,70 | 187 196 |
  |
| LYV.US | 13 mar 21:00 | 153,99 | -6,33 | (-3,95%) | 160,32 | 160,95 | 152,69 | 161,87 | 194 475 |
  |
| LYB.US | 13 mar 21:00 | 72,32 | -2,02 | (-2,71%) | 74,33 | 72,94 | 72,04 | 74,23 | 720 249 |
  |
| LXS.XFRA | 12 mar 20:02 | 13,87 | +0,23 | (+1,69%) | 13,64 | 13,50 | 13,50 | 14,06 | 185 |
  |
| LW.US | 13 mar 21:00 | 40,53 | +0,08 | (+0,20%) | 40,45 | 40,94 | 40,11 | 41,11 | 307 971 |
  |
| LVS.US | 13 mar 21:00 | 53,69 | +0,01 | (+0,02%) | 53,68 | 54,05 | 53,38 | 54,46 | 143 008 |
  |
| LUV.US | 13 mar 21:00 | 38,74 | +0,13 | (+0,34%) | 38,61 | 38,96 | 38,09 | 39,82 | 552 401 |
  |
| LUMN.US | 13 mar 21:00 | 6,65 | +0,20 | (+3,18%) | 6,44 | 6,53 | 6,52 | 6,82 | 652 320 |
  |
| LSTR.XNGS | 13 mar 20:59 | 148,13 | +3,71 | (+2,57%) | 144,42 | 146,46 | 143,99 | 149,79 | 35 589 |
  |
| LRCX.US | 13 mar 21:00 | 212,12 | +2,63 | (+1,26%) | 209,49 | 212,34 | 211,25 | 218,00 | 225 850 |
  |
| LOW.US | 13 mar 21:00 | 237,57 | -1,88 | (-0,79%) | 239,45 | 240,52 | 236,99 | 241,65 | 79 282 |
  |
| LNT.US | 13 mar 21:00 | 72,80 | +1,23 | (+1,71%) | 71,57 | 72,31 | 72,14 | 72,96 | 80 709 |
  |
| LNC.US | 13 mar 21:00 | 32,60 | +0,01 | (+0,03%) | 32,59 | 32,86 | 32,49 | 33,03 | 57 188 |
  |
| LMT.US | 13 mar 21:00 | 646,35 | -6,48 | (-0,99%) | 652,83 | 653,05 | 640,97 | 659,50 | 33 570 |
  |
| LLY.US | 13 mar 21:00 | 985,43 | +8,18 | (+0,84%) | 977,25 | 981,00 | 980,98 | 1 003,11 | 61 184 |
  |
| LKQ.US | 13 mar 21:00 | 29,34 | -0,41 | (-1,39%) | 29,75 | 29,77 | 29,04 | 29,77 | 173 150 |
  |
| LIN.US | 30 sie 22:00 | 478,25 | +5,52 | (+1,17%) | 472,73 | 475,04 | 471,47 | 479,79 | 1 385 635 | |
| LHX.US | 13 mar 21:00 | 358,92 | +1,04 | (+0,29%) | 357,88 | 360,13 | 355,94 | 364,00 | 74 475 |
  |
| LH.US | 13 mar 21:00 | 263,81 | +0,90 | (+0,34%) | 262,91 | 264,52 | 262,93 | 266,94 | 29 800 |
  |
| LEVI.US | 13 mar 21:00 | 17,93 | -0,20 | (-1,08%) | 18,12 | 18,32 | 17,89 | 18,58 | 123 893 |
  |
| LEN.US | 13 mar 21:00 | 94,99 | +2,45 | (+2,65%) | 92,54 | 94,95 | 93,84 | 96,49 | 238 621 |
  |
| LEG.US | 13 mar 21:00 | 10,19 | -0,02 | (-0,20%) | 10,21 | 10,23 | 10,14 | 10,27 | 42 536 |
  |
| LDOS.US | 13 mar 21:00 | 173,86 | +0,05 | (+0,03%) | 173,81 | 175,02 | 172,50 | 176,03 | 36 620 |
  |
| LB.US | 13 mar 21:00 | 74,66 | +1,94 | (+2,67%) | 72,72 | 73,98 | 72,84 | 76,34 | 9 621 |
  |
| L.US | 13 mar 21:00 | 108,02 | -0,42 | (-0,38%) | 108,43 | 109,15 | 107,98 | 109,15 | 13 573 |
  |
| KSU.US | 13 gru 22:00 | 293,59 | -5,05 | (-1,69%) | 298,64 | 293,89 | 289,03 | 297,00 | 39 735 944 | |
| KR.US | 13 mar 21:00 | 75,61 | +0,65 | (+0,86%) | 74,96 | 74,76 | 74,16 | 75,86 | 280 085 |
  |
| 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 | |
| KO.US | 13 mar 21:00 | 77,34 | -0,27 | (-0,35%) | 77,61 | 77,54 | 77,19 | 78,04 | 965 959 |
  |
| KMX.US | 13 mar 21:00 | 41,85 | +0,85 | (+2,07%) | 41,00 | 41,39 | 41,11 | 42,33 | 138 211 |
  |
| KMI.US | 13 mar 21:00 | 33,39 | +0,03 | (+0,09%) | 33,36 | 33,53 | 33,24 | 33,58 | 517 855 |
  |
| KMB.US | 30 maj 22:00 | 143,67 | -0,17 | (-0,12%) | 143,84 | 143,38 | 143,16 | 144,23 | 96 763 |
 |
| KLAC.US | 13 mar 21:00 | 1 417,55 | +7,98 | (+0,57%) | 1 409,57 | 1 421,06 | 1 408,86 | 1 446,11 | 60 131 |
  |
| KIM.US | 13 mar 21:00 | 22,91 | -0,04 | (-0,17%) | 22,95 | 23,24 | 22,82 | 23,31 | 302 946 |
  |
| KHC.US | 13 mar 21:00 | 22,60 | +0,27 | (+1,21%) | 22,33 | 22,50 | 22,29 | 22,71 | 943 648 |
  |
| KEYS.US | 13 mar 21:00 | 279,86 | -2,92 | (-1,03%) | 282,78 | 285,38 | 277,88 | 290,26 | 72 555 |
  |
| KEY.US | 13 mar 21:00 | 18,89 | -0,33 | (-1,72%) | 19,22 | 19,39 | 18,84 | 19,48 | 1 303 531 |
  |
| KAP-LN.GB | 13 mar 17:13 | 78,30 | -3,00 | (-3,69%) | 81,30 | 80,50 | 77,30 | 82,40 | 59 460 |
  |
| K.US | 10 gru 22:00 | 83,44 | -0,01 | (-0,01%) | 83,45 | 83,46 | 83,42 | 83,48 | 812 006 |
 |
| JPM.US | 13 mar 21:00 | 283,47 | +0,58 | (+0,21%) | 282,89 | 284,96 | 282,96 | 287,15 | 257 747 |
  |
| JOE.XNYS | 13 mar 21:00 | 70,54 | +1,14 | (+1,64%) | 69,40 | 70,13 | 69,56 | 70,64 | 8 238 |
  |
| JNPR.US | 1 lip 22:00 | 39,95 | +0,02 | (+0,04%) | 39,93 | 39,94 | 39,93 | 39,96 | 586 341 |
 |
| JNJ.US | 13 mar 21:00 | 241,58 | -0,46 | (-0,19%) | 242,04 | 244,25 | 241,51 | 245,52 | 154 039 |
  |
| JMIA.US | 13 mar 21:00 | 7,22 | -0,17 | (-2,30%) | 7,39 | 7,51 | 7,13 | 7,58 | 37 064 |
  |
| JKHY.US | 13 mar 21:00 | 168,75 | +2,41 | (+1,45%) | 166,34 | 166,42 | 165,88 | 169,55 | 41 703 |
  |
| JCI.US | 13 mar 21:00 | 130,14 | -0,80 | (-0,61%) | 130,94 | 132,44 | 129,14 | 132,74 | 125 337 |
  |
| JBHT.US | 13 mar 21:00 | 200,26 | -0,87 | (-0,43%) | 201,13 | 202,48 | 199,98 | 203,24 | 74 194 |
  |
| J.US | 13 mar 21:00 | 128,05 | -1,46 | (-1,12%) | 129,50 | 130,75 | 127,16 | 130,75 | 24 372 |
  |
| IVZ.US | 13 mar 21:00 | 22,99 | +0,09 | (+0,39%) | 22,90 | 23,11 | 22,93 | 23,47 | 242 266 |
  |
| IUSA-GY.DE | 13 mar 17:31 | 58,04 | -0,02 | (-0,03%) | 58,06 | 57,92 | 57,89 | 58,45 | 55 661 |
  |
| ITW.US | 13 mar 21:00 | 267,00 | +1,38 | (+0,52%) | 265,62 | 266,89 | 265,83 | 269,70 | 62 387 |
  |
| IT.US | 13 mar 21:00 | 166,71 | +6,12 | (+3,81%) | 160,59 | 161,94 | 161,45 | 167,76 | 109 400 |
  |
| ISRG.US | 13 mar 21:00 | 472,43 | -6,84 | (-1,43%) | 479,27 | 478,47 | 458,00 | 482,63 | 100 150 |
  |
| ISAC.XLON | 13 mar 17:14 | 107,42 | -0,85 | (-0,79%) | 108,27 | 107,29 | 106,95 | 108,84 | 396 636 |
  |
| IRM.US | 13 mar 21:00 | 106,83 | -0,55 | (-0,52%) | 107,38 | 108,31 | 106,65 | 109,27 | 83 183 |
  |
| IR.US | 13 mar 21:00 | 82,13 | +0,95 | (+1,18%) | 81,17 | 81,66 | 79,78 | 82,17 | 181 881 |
  |
| IQV.US | 13 mar 21:00 | 164,71 | +1,78 | (+1,09%) | 162,93 | 165,13 | 164,41 | 167,07 | 215 665 |
  |
| IPGP.US | 13 mar 21:00 | 110,93 | +1,31 | (+1,20%) | 109,62 | 110,68 | 109,76 | 114,10 | 15 270 |
  |
| IPG.US | 26 lis 22:00 | 24,58 | -0,48 | (-1,92%) | 25,06 | 24,87 | 24,48 | 25,32 | 3 534 836 |
 |
| IPCO.XTSE | 13 mar 20:59 | 34,16 | -0,84 | (-2,41%) | 35,00 | 34,39 | 33,88 | 34,84 | 133 492 |
  |
| IP.US | 13 mar 21:00 | 37,28 | +1,63 | (+4,57%) | 35,65 | 36,67 | 36,67 | 38,28 | 422 264 |
  |
| INTU.US | 13 mar 21:00 | 439,88 | +4,75 | (+1,09%) | 435,13 | 432,61 | 429,00 | 441,63 | 188 417 |
  |
| INTC.US | 13 mar 21:00 | 45,80 | +0,55 | (+1,22%) | 45,25 | 45,97 | 45,40 | 46,64 | 3 121 137 |
  |
| INMD.US | 13 mar 21:00 | 13,55 | +0,79 | (+6,15%) | 12,76 | 13,79 | 13,36 | 13,84 | 92 007 |
  |
| INFO.US | 25 lut 22:00 | 108,61 | +0,80 | (+0,74%) | 107,81 | 106,89 | 105,24 | 109,16 | 29 934 900 | |
| INCY.US | 13 mar 21:00 | 92,52 | +0,49 | (+0,53%) | 92,03 | 92,76 | 91,28 | 93,64 | 69 854 |
  |
| ILMN.US | 13 mar 21:00 | 118,89 | +3,33 | (+2,88%) | 115,56 | 116,24 | 116,24 | 120,41 | 99 144 |
  |
| IFF.US | 13 mar 21:00 | 69,61 | -0,40 | (-0,57%) | 70,01 | 71,13 | 69,39 | 71,26 | 76 277 |
  |
| IEX.US | 13 mar 21:00 | 188,17 | +0,06 | (+0,03%) | 188,11 | 189,04 | 185,58 | 189,54 | 38 770 |
  |
| IDXX.US | 13 mar 21:00 | 573,64 | +2,43 | (+0,43%) | 571,21 | 575,78 | 567,66 | 578,06 | 27 823 |
  |
| ICE.US | 13 mar 21:00 | 159,20 | +0,59 | (+0,37%) | 158,61 | 160,47 | 157,90 | 160,82 | 128 280 |
  |
| IBM.US | 13 mar 21:00 | 246,27 | -1,41 | (-0,57%) | 247,68 | 247,43 | 244,77 | 249,57 | 210 738 |
  |
| HWM.US | 13 mar 21:00 | 236,84 | -6,98 | (-2,86%) | 243,82 | 244,54 | 232,96 | 246,42 | 131 740 |
  |
| HWDN.XLON | 13 mar 17:14 | 8,40 | -0,09 | (-1,06%) | 8,49 | 8,43 | 8,33 | 8,46 | 390 029 |
  |
| HUM.US | 13 mar 21:00 | 165,38 | +1,71 | (+1,04%) | 163,67 | 165,25 | 165,03 | 169,10 | 58 137 |
  |
| HSY.US | 13 mar 21:00 | 217,16 | +1,66 | (+0,77%) | 215,50 | 217,33 | 216,16 | 219,55 | 56 242 |
  |
| HST.US | 13 mar 21:00 | 18,50 | -0,20 | (-1,07%) | 18,70 | 18,88 | 18,42 | 18,99 | 383 642 |
  |
| HSPD.XLON | 13 mar 17:14 | 67,08 | -0,56 | (-0,82%) | 67,64 | 67,01 | 67,01 | 67,78 | 3 951 |
  |
| HSPA.XLON | 10 mar 17:22 | 65,87 | +0,94 | (+1,45%) | 64,93 | 65,94 | 65,87 | 65,94 | 75 |
  |
| HSIC.US | 13 mar 21:00 | 75,56 | +0,59 | (+0,78%) | 74,97 | 75,19 | 74,64 | 75,83 | 36 165 |
  |
| HRL.US | 13 mar 21:00 | 22,64 | -0,06 | (-0,26%) | 22,70 | 22,83 | 22,54 | 22,89 | 195 215 |
  |
| HPQ.US | 13 mar 21:00 | 18,94 | -0,02 | (-0,08%) | 18,95 | 19,11 | 18,62 | 19,15 | 660 858 |
  |
| HPE.US | 13 mar 21:00 | 21,59 | +0,01 | (+0,05%) | 21,58 | 21,86 | 21,36 | 21,98 | 1 010 951 |
  |
| HOOD.US | 13 mar 20:59 | 73,38 | -2,75 | (-3,61%) | 76,12 | 76,70 | 72,81 | 77,57 | 795 779 |
  |
| HON.US | 13 mar 21:00 | 234,48 | +1,08 | (+0,46%) | 233,40 | 235,49 | 233,91 | 237,58 | 104 689 |
  |
| HOLX.US | 13 mar 21:00 | 75,11 | -0,10 | (-0,13%) | 75,21 | 75,33 | 75,06 | 75,33 | 469 036 |
  |
| HLT.US | 13 mar 21:00 | 291,44 | -2,82 | (-0,96%) | 294,26 | 295,61 | 290,97 | 299,79 | 98 934 |
  |
| HII.US | 13 mar 21:00 | 415,70 | +1,14 | (+0,27%) | 414,56 | 416,78 | 407,57 | 418,27 | 20 317 |
  |
| HIG.US | 13 mar 21:00 | 132,95 | -1,46 | (-1,09%) | 134,41 | 135,98 | 132,53 | 136,03 | 152 851 |
  |
| 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 | |
| HFC.US | 21:00 | 36,39 | +0,71 | (+1,99%) | 35,68 | 35,23 | 35,05 | 37,26 | 4 750 506 | |
| HES.US | 17 lip 22:00 | 148,97 | +1,42 | (+0,96%) | 147,55 | 147,12 | 146,04 | 149,66 | 3 164 600 |
 |
| HD.US | 13 mar 21:00 | 339,08 | +0,15 | (+0,04%) | 338,93 | 342,00 | 338,05 | 343,31 | 100 573 |
  |
| HCA.US | 13 mar 21:00 | 532,91 | +0,33 | (+0,06%) | 532,58 | 536,91 | 532,74 | 541,57 | 72 788 |
  |
| HBI.US | 2 gru 15:47 | 6,47 | 0,00 | (0,00%) | 6,47 | 6,53 | 6,36 | 6,63 | 104 189 456 |
 |
| HBAN.US | 13 mar 21:00 | 15,22 | -0,26 | (-1,68%) | 15,48 | 15,59 | 15,21 | 15,74 | 1 486 155 |
  |
| HAS.US | 13 mar 21:00 | 93,40 | -1,71 | (-1,80%) | 95,11 | 95,34 | 93,27 | 95,61 | 68 646 |
  |
| HAL.US | 13 mar 21:00 | 33,70 | -1,14 | (-3,27%) | 34,84 | 34,67 | 33,67 | 34,73 | 1 209 382 |
  |
| GWW.US | 13 mar 21:00 | 1 074,01 | -8,17 | (-0,75%) | 1 082,18 | 1 088,17 | 1 064,04 | 1 095,88 | 20 521 |
  |
| GS.US | 13 mar 21:00 | 782,39 | -5,13 | (-0,65%) | 787,52 | 790,00 | 780,53 | 798,00 | 70 356 |
  |
| GRMN.US | 30 sie 22:00 | 183,29 | +2,64 | (+1,46%) | 180,65 | 181,36 | 180,67 | 183,88 | 1 179 785 | |
| GRAB.XNGS | 13 mar 20:59 | 3,71 | -0,04 | (-1,07%) | 3,75 | 3,76 | 3,70 | 3,81 | 1 468 246 |
  |
| GPS.US | 6 mar 22:00 | 23,28 | -3,93 | (-14,44%) | 27,21 | 24,75 | 23,14 | 24,75 | 22 373 988 |
  |
| GPN.US | 13 mar 21:00 | 68,67 | -1,68 | (-2,40%) | 70,35 | 71,16 | 68,50 | 71,17 | 119 029 |
  |
| GPC.US | 13 mar 21:00 | 105,73 | -1,29 | (-1,20%) | 107,01 | 107,66 | 105,03 | 107,94 | 84 545 |
  |
| GOOGL.US (Alphabet) | 13 mar 21:00 | 302,25 | -1,30 | (-0,43%) | 303,55 | 307,01 | 300,45 | 307,69 | 505 721 |
  |
| GOOG.US (Alphabet) | 13 mar 21:00 | 301,47 | -1,74 | (-0,57%) | 303,21 | 306,81 | 299,80 | 307,22 | 608 234 |
  |
| GME.US | 13 mar 21:00 | 23,55 | -0,88 | (-3,60%) | 24,43 | 24,31 | 23,50 | 24,73 | 284 426 |
  |
| GM.US | 13 mar 21:00 | 72,40 | -1,05 | (-1,43%) | 73,45 | 73,61 | 72,09 | 73,94 | 341 284 |
  |
| GLW.US | 13 mar 21:00 | 129,15 | -0,62 | (-0,48%) | 129,77 | 131,21 | 128,51 | 133,16 | 250 387 |
  |
| GLO-CT.CA | 13 mar 21:00 | 0,88 | -0,06 | (-6,38%) | 0,94 | 0,94 | 0,87 | 0,95 | 1 478 076 |
  |
| GL.US | 13 mar 21:00 | 138,44 | -0,33 | (-0,24%) | 138,77 | 140,08 | 138,44 | 140,08 | 35 314 |
  |
| GIVN-SE.CH (Givaudan) | 13 mar 17:14 | 2 803,00 | +17,00 | (+0,61%) | 2 786,00 | 2 783,00 | 2 762,00 | 2 823,00 | 10 480 |
  |
| GIS.US | 13 mar 21:00 | 39,39 | -0,01 | (-0,03%) | 39,40 | 39,84 | 39,34 | 40,36 | 427 387 |
  |
| GILD.US | 13 mar 21:00 | 144,98 | -0,23 | (-0,16%) | 145,21 | 146,70 | 144,23 | 148,19 | 161 641 |
  |
| GE.US | 13 mar 21:00 | 299,70 | -7,00 | (-2,28%) | 306,70 | 307,67 | 299,08 | 309,48 | 274 771 |
  |
| GD.US | 13 mar 21:00 | 351,52 | -3,71 | (-1,05%) | 355,23 | 357,08 | 350,58 | 359,59 | 38 340 |
  |
| GAZ-GY.DE | 1 mar 18:00 | 2,70 | -0,64 | (-19,16%) | 3,34 | 3,34 | 2,51 | 3,40 | 11 982 787 | |
| FXPO.XLON | 13 mar 17:15 | 0,50 | -0,00 | (-0,79%) | 0,51 | 0,51 | 0,49 | 0,51 | 490 140 |
  |
| FTV.US | 13 mar 21:00 | 54,26 | -0,63 | (-1,16%) | 54,89 | 54,51 | 54,03 | 55,41 | 167 382 |
  |
| FTNT.US | 13 mar 21:00 | 83,44 | -0,96 | (-1,14%) | 84,40 | 84,68 | 82,81 | 85,08 | 219 908 |
  |
| FRT.US | 13 mar 21:00 | 104,51 | -0,84 | (-0,80%) | 105,35 | 106,92 | 104,29 | 106,92 | 19 984 |
  |
| FRC.US | 28 kwi 22:04 | 3,51 | -2,68 | (-43,30%) | 6,19 | 6,59 | 1,82 | 2,28 | 18 241 528 | |
| FOXA.US | 13 mar 21:00 | 57,39 | -0,36 | (-0,61%) | 57,74 | 57,81 | 56,21 | 60,67 | 412 511 |
  |
| FOX.US | 13 mar 21:00 | 52,03 | -0,45 | (-0,86%) | 52,48 | 52,56 | 51,21 | 53,90 | 174 133 |
  |
| FND.XNYS | 13 mar 21:00 | 56,98 | +1,26 | (+2,26%) | 55,72 | 56,20 | 56,10 | 57,48 | 60 493 |
  |
| FMC.US | 13 mar 21:00 | 14,05 | -0,28 | (-1,95%) | 14,33 | 14,74 | 14,03 | 14,80 | 166 199 |
  |
| FLT.US | 6 mar 22:00 | 314,40 | -9,93 | (-3,06%) | 324,33 | 319,37 | 310,11 | 321,78 | 509 412 |
  |
| FLS.US | 13 mar 21:00 | 74,31 | -1,37 | (-1,81%) | 75,68 | 76,37 | 74,17 | 76,43 | 46 405 |
  |
| FLIR.US | 13 maj 22:00 | 57,34 | -0,18 | (-0,31%) | 57,52 | 57,53 | 57,30 | 57,92 | 11 502 452 | |
| FITB.US | 30 sie 22:00 | 42,69 | +0,50 | (+1,19%) | 42,19 | 42,34 | 42,12 | 42,75 | 3 351 701 | |
| FISV.US | 13 mar 21:00 | 56,75 | +0,67 | (+1,20%) | 56,07 | 56,48 | 56,07 | 57,14 | 324 212 |
 |
| FIS3R.XETR | 13 mar 17:31 | 82,72 | -0,26 | (-0,31%) | 82,98 | 82,32 | 82,32 | 83,83 | 48 |
  |
| FIS.US | 13 mar 21:00 | 49,67 | +0,41 | (+0,83%) | 49,26 | 49,95 | 49,15 | 50,03 | 175 899 |
  |
| FFIV.US | 13 mar 21:00 | 289,50 | +6,81 | (+2,41%) | 282,69 | 284,41 | 284,41 | 290,96 | 37 974 |
  |
| FE.US | 13 mar 21:00 | 51,18 | +0,36 | (+0,71%) | 50,82 | 51,42 | 50,97 | 51,74 | 234 652 |
  |
| FDX.US | 13 mar 21:00 | 351,74 | -1,39 | (-0,39%) | 353,13 | 354,08 | 348,94 | 355,57 | 69 466 |
  |
| FCX.US | 13 mar 21:00 | 56,35 | -2,86 | (-4,83%) | 59,21 | 59,06 | 55,98 | 59,06 | 1 053 752 |
  |
| FBHS.US | 6 mar 22:00 | 45,68 | -2,53 | (-5,25%) | 48,21 | 47,22 | 45,45 | 47,50 | 2 898 294 |
  |
| FAST.US | 13 mar 21:00 | 45,47 | +0,22 | (+0,49%) | 45,25 | 45,47 | 44,85 | 45,72 | 380 319 |
  |
| FANG.US | 13 mar 21:00 | 182,35 | +5,34 | (+3,02%) | 177,01 | 174,68 | 174,63 | 183,38 | 200 379 |
  |
| F.US | 13 mar 21:00 | 11,68 | -0,36 | (-2,99%) | 12,04 | 12,11 | 11,65 | 12,13 | 2 377 204 |
  |
| EXR.US | 13 mar 21:00 | 141,38 | +1,20 | (+0,86%) | 140,18 | 142,44 | 140,45 | 142,57 | 30 210 |
  |
| EXPE.US | 13 mar 21:00 | 228,37 | +0,72 | (+0,32%) | 227,65 | 228,62 | 226,69 | 234,26 | 52 662 |
  |
| EXPD.US | 30 sie 22:00 | 123,41 | +1,24 | (+1,01%) | 122,17 | 122,50 | 121,74 | 123,42 | 1 100 515 | |
| EXO-IM.IT | 13 mar 17:31 | 68,20 | -2,40 | (-3,40%) | 70,60 | 70,00 | 68,15 | 70,30 | 191 152 |
  |
| EXC.US | 13 mar 21:00 | 49,83 | +0,35 | (+0,71%) | 49,48 | 49,90 | 49,68 | 50,38 | 939 579 |
  |
| EW.US | 13 mar 21:00 | 81,80 | -2,81 | (-3,32%) | 84,61 | 84,83 | 81,37 | 85,26 | 284 607 |
  |
| EVRG.US | 30 sie 22:00 | 59,14 | +0,43 | (+0,73%) | 58,71 | 58,82 | 58,61 | 59,19 | 1 420 921 | |
| ETSY.US | 13 mar 21:00 | 52,04 | +0,05 | (+0,10%) | 51,99 | 52,79 | 51,82 | 54,20 | 104 818 |
  |
| ETR.US | 13 mar 21:00 | 105,57 | +1,05 | (+1,00%) | 104,52 | 105,50 | 105,23 | 106,54 | 107 889 |
  |
| ETN.US | 13 mar 21:00 | 355,38 | +6,74 | (+1,93%) | 348,64 | 351,72 | 346,08 | 360,72 | 157 056 |
  |
| ESS.US | 13 mar 21:00 | 249,91 | -1,47 | (-0,58%) | 251,38 | 253,80 | 249,16 | 255,25 | 32 952 |
  |
| ES.US | 13 mar 21:00 | 73,08 | -0,13 | (-0,18%) | 73,21 | 73,94 | 72,91 | 74,19 | 88 326 |
  |
| EQR.US | 13 mar 21:00 | 60,01 | -0,26 | (-0,43%) | 60,27 | 61,32 | 59,73 | 61,42 | 72 953 |
  |
| EQIX.US | 13 mar 21:00 | 969,48 | -1,99 | (-0,20%) | 971,47 | 977,38 | 962,75 | 983,38 | 36 012 |
  |
| 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 | |
| EPAM.US | 13 mar 21:00 | 137,07 | +1,26 | (+0,93%) | 135,81 | 137,59 | 135,22 | 140,78 | 73 438 |
  |
| EOG.US | 13 mar 21:00 | 133,64 | +0,60 | (+0,45%) | 133,04 | 133,61 | 132,77 | 134,07 | 217 484 |
  |
| ENPH.US | 30 sie 22:00 | 121,04 | -0,26 | (-0,21%) | 121,30 | 121,31 | 118,90 | 122,00 | 1 999 684 | |
| ENB.US | 13 mar 21:00 | 54,10 | +0,47 | (+0,88%) | 53,63 | 53,59 | 53,59 | 54,22 | 270 310 |
  |
| EMR.US | 13 mar 21:00 | 132,26 | +0,08 | (+0,06%) | 132,18 | 133,00 | 131,83 | 134,66 | 150 041 |
  |
| EMN.US | 13 mar 21:00 | 69,19 | -1,40 | (-1,98%) | 70,59 | 71,73 | 69,18 | 71,97 | 76 226 |
  |
| EL.US | 13 mar 21:00 | 87,87 | +3,58 | (+4,25%) | 84,29 | 84,68 | 84,68 | 88,14 | 177 104 |
  |
| EIX.US | 13 mar 21:00 | 71,73 | +0,77 | (+1,09%) | 70,96 | 72,06 | 71,45 | 72,41 | 141 510 |
  |
| EFX.US | 13 mar 21:00 | 184,32 | +1,86 | (+1,02%) | 182,46 | 183,73 | 183,51 | 186,65 | 59 327 |
  |
| ED.US | 13 mar 21:00 | 114,90 | +1,77 | (+1,56%) | 113,13 | 113,68 | 113,68 | 115,36 | 74 905 |
  |
| ECL.US | 13 mar 21:00 | 274,24 | -1,65 | (-0,60%) | 275,89 | 277,05 | 273,61 | 279,14 | 67 148 |
  |
| EBAY.US | 13 mar 21:00 | 91,35 | +1,35 | (+1,50%) | 90,00 | 90,23 | 90,02 | 91,97 | 234 914 |
  |
| EA.US | 13 mar 21:00 | 199,25 | +0,17 | (+0,09%) | 199,08 | 199,89 | 198,77 | 199,89 | 72 519 |
  |
| DXCM.US | 13 mar 21:00 | 64,23 | -1,04 | (-1,59%) | 65,26 | 65,28 | 63,83 | 65,72 | 145 006 |
  |
| DXC.US | 13 mar 21:00 | 11,83 | -0,11 | (-0,92%) | 11,94 | 12,04 | 11,77 | 12,04 | 145 593 |
  |
| DVN.US | 13 mar 21:00 | 46,24 | +0,05 | (+0,11%) | 46,19 | 45,52 | 45,41 | 46,41 | 928 955 |
  |
| DVA.US | 13 mar 21:00 | 150,72 | -2,34 | (-1,53%) | 153,06 | 153,80 | 146,13 | 153,80 | 54 037 |
  |
| DUK.US | 13 mar 21:00 | 133,17 | +1,35 | (+1,02%) | 131,82 | 133,00 | 132,93 | 134,12 | 161 812 |
  |
| DTE.US | 13 mar 21:00 | 149,58 | +1,94 | (+1,31%) | 147,64 | 149,27 | 148,62 | 150,05 | 42 935 |
  |
| DRI.US | 13 mar 21:00 | 202,40 | +3,97 | (+2,00%) | 198,43 | 200,71 | 200,71 | 203,74 | 65 373 |
  |
| DRE.US | 30 wrz 22:00 | 48,20 | +0,23 | (+0,48%) | 47,97 | 48,50 | 48,11 | 49,26 | 41 468 196 | |
| DPZ.US | 3 sty 22:00 | 438,08 | +3,15 | (+0,72%) | 434,93 | 436,92 | 433,05 | 440,22 | 505 100 | |
| DOW.US | 13 mar 21:00 | 36,61 | -0,97 | (-2,58%) | 37,58 | 37,64 | 36,53 | 37,67 | 911 787 |
  |
| DOV.US | 13 mar 21:00 | 203,91 | +0,10 | (+0,05%) | 203,80 | 205,54 | 201,90 | 206,56 | 34 552 |
  |
| DNN.US | 13 mar 20:59 | 3,83 | -0,19 | (-4,61%) | 4,01 | 4,02 | 3,77 | 4,09 | 2 278 572 |
  |
| DLTR.US | 13 mar 21:00 | 107,45 | -4,25 | (-3,80%) | 111,70 | 112,16 | 106,83 | 112,72 | 341 787 |
  |
| DLR.US | 13 mar 21:00 | 179,59 | -0,81 | (-0,45%) | 180,40 | 180,21 | 179,24 | 181,90 | 74 556 |
  |
| DISH.US | 29 gru 22:00 | 5,77 | +0,11 | (+1,94%) | 5,66 | 5,66 | 5,77 | 5,77 | 50 815 956 | |
| DISCK.US | 8 kwi 22:00 | 24,42 | +1,34 | (+5,81%) | 23,08 | 23,15 | 22,78 | 24,50 | 9 215 459 | |
| DISCA.US | 10 gru 22:00 | 10,89 | +0,33 | (+3,13%) | 10,56 | 10,65 | 10,56 | 11,05 | 27 020 052 | |
| DIS.US | 13 mar 21:00 | 99,29 | -0,14 | (-0,14%) | 99,43 | 99,91 | 99,17 | 100,73 | 392 885 |
  |
| DHR.US | 13 mar 21:00 | 187,46 | +1,20 | (+0,64%) | 186,26 | 187,58 | 185,29 | 189,30 | 301 254 |
  |
| DHI.US | 13 mar 21:00 | 140,47 | +1,43 | (+1,03%) | 139,04 | 140,70 | 139,90 | 142,90 | 140 854 |
  |
| DGX.US | 13 mar 21:00 | 199,62 | -1,26 | (-0,63%) | 200,88 | 203,17 | 199,13 | 203,17 | 33 244 |
  |
| DG.US | 13 mar 21:00 | 131,84 | -4,11 | (-3,02%) | 135,95 | 135,80 | 131,16 | 135,97 | 206 788 |
  |
| DFS.US | 16 maj 22:00 | 200,12 | -0,36 | (-0,18%) | 200,48 | 200,79 | 198,71 | 203,05 | 400 533 |
 |
| DE.US | 13 mar 21:00 | 577,66 | -8,17 | (-1,39%) | 585,83 | 586,38 | 572,00 | 589,20 | 97 381 |
  |
| DD.US | 13 mar 21:00 | 44,90 | -0,45 | (-0,98%) | 45,34 | 45,75 | 44,74 | 45,80 | 113 526 |
  |
| DBO.XTSE | 13 mar 20:59 | 0,70 | -0,03 | (-3,47%) | 0,72 | 0,71 | 0,69 | 0,72 | 363 138 |
  |
| DAL.US | 13 mar 21:00 | 58,78 | +0,84 | (+1,44%) | 57,94 | 58,52 | 57,72 | 58,98 | 668 897 |
  |
| D.US | 13 mar 21:00 | 63,21 | +0,36 | (+0,58%) | 62,84 | 63,54 | 63,09 | 63,85 | 187 817 |
  |
| CVX.US | 13 mar 21:00 | 196,82 | -0,15 | (-0,08%) | 196,97 | 196,03 | 194,71 | 197,63 | 492 804 |
  |
| CVS.US | 13 mar 21:00 | 76,13 | +0,06 | (+0,07%) | 76,07 | 76,88 | 76,04 | 77,15 | 310 333 |
  |
| CVNA.US | 13 mar 21:00 | 300,11 | +7,47 | (+2,55%) | 292,64 | 299,00 | 288,60 | 303,02 | 102 583 |
  |
| CTXS.US | 29 wrz 22:00 | 103,90 | +0,04 | (+0,04%) | 103,86 | 103,91 | 103,89 | 103,96 | 6 631 341 | |
| CTVA.US | 13 mar 21:00 | 79,21 | -0,54 | (-0,68%) | 79,75 | 80,20 | 78,20 | 80,20 | 300 715 |
  |
| CTSH.US | 13 mar 21:00 | 60,37 | -0,81 | (-1,33%) | 61,18 | 61,47 | 60,27 | 61,66 | 286 737 |
  |
| CTLT.US | 17 gru 22:00 | 63,48 | 0,00 | (0,00%) | 63,48 | 63,48 | 63,44 | 63,50 | 1 009 990 | |
| CTAS.US | 13 mar 21:00 | 194,29 | +1,03 | (+0,53%) | 193,26 | 194,60 | 192,15 | 195,18 | 118 899 |
  |
| CSX.US | 13 mar 21:00 | 39,31 | +0,09 | (+0,23%) | 39,22 | 39,56 | 38,97 | 39,61 | 1 100 801 |
  |
| CSU-CT.CA | 13 mar 21:00 | 2 520,00 | -99,09 | (-3,78%) | 2 619,09 | 2 620,41 | 2 511,43 | 2 627,27 | 96 846 |
  |
| CSCO.US | 13 mar 21:00 | 78,33 | +0,59 | (+0,75%) | 77,74 | 78,11 | 77,96 | 79,26 | 1 028 955 |
  |
| CRWD.XNGS | 13 mar 21:00 | 441,94 | +0,40 | (+0,09%) | 441,54 | 444,52 | 434,62 | 450,50 | 59 058 |
  |
| CRM.US | 13 mar 21:00 | 192,79 | -6,50 | (-3,26%) | 199,28 | 200,12 | 191,76 | 200,65 | 533 240 |
  |
| CPRT.US | 13 mar 21:00 | 34,10 | +0,13 | (+0,38%) | 33,97 | 34,25 | 33,53 | 34,34 | 343 498 |
  |
| CPB.US | 30 sie 22:00 | 49,72 | +0,47 | (+0,95%) | 49,25 | 49,01 | 49,01 | 49,93 | 3 372 805 | |
| COST.US | 13 mar 21:00 | 1 008,30 | +4,98 | (+0,50%) | 1 003,32 | 1 005,90 | 1 002,39 | 1 012,88 | 49 221 |
  |
| COP.US | 13 mar 21:00 | 121,90 | +1,63 | (+1,36%) | 120,26 | 119,53 | 119,29 | 122,25 | 402 757 |
  |
| COO.US | 30 sie 22:00 | 105,73 | 0,00 | (0,00%) | 105,73 | 106,38 | 104,46 | 106,95 | 1 677 051 | |
| COIN.US | 13 mar 21:00 | 195,55 | +2,32 | (+1,20%) | 193,23 | 203,50 | 193,87 | 207,00 | 227 692 |
  |
| COG.US | 1 paź 22:03 | 22,25 | +0,49 | (+2,25%) | 21,76 | 21,93 | 21,50 | 22,39 | 19 222 394 | |
| COF.US | 13 mar 21:00 | 179,82 | +2,37 | (+1,34%) | 177,45 | 178,78 | 177,31 | 179,91 | 312 984 |
  |
| CNP.US | 13 mar 21:00 | 44,01 | +0,61 | (+1,41%) | 43,40 | 43,66 | 43,63 | 44,07 | 282 674 |
  |
| CNC.US | 13 mar 21:00 | 34,46 | -0,11 | (-0,32%) | 34,57 | 34,40 | 34,20 | 34,97 | 325 490 |
  |
| CMS.US | 13 mar 21:00 | 77,83 | +1,05 | (+1,37%) | 76,78 | 77,43 | 77,36 | 78,24 | 100 787 |
  |
| CMI.US | 13 mar 21:00 | 535,70 | -3,05 | (-0,57%) | 538,75 | 543,40 | 530,76 | 545,77 | 47 723 |
  |
| CMG.US | 13 mar 21:00 | 32,51 | -0,05 | (-0,15%) | 32,56 | 33,29 | 32,37 | 33,29 | 1 105 596 |
  |
| CME.US | 13 mar 21:00 | 311,42 | +0,23 | (+0,07%) | 311,19 | 313,17 | 310,87 | 314,27 | 131 376 |
  |
| CMCSA.US | 13 mar 21:00 | 30,16 | -0,00 | (-0,02%) | 30,16 | 30,36 | 30,11 | 30,55 | 1 266 117 |
  |
| CMA.US | 30 sty 22:00 | 90,25 | -2,61 | (-2,81%) | 92,86 | 92,40 | 89,38 | 93,97 | 2 022 884 |
  |
| CLX.US | 13 mar 21:00 | 110,67 | +1,94 | (+1,78%) | 108,73 | 110,50 | 109,51 | 111,35 | 76 785 |
  |
| CL.US | 13 mar 21:00 | 88,84 | +0,89 | (+1,01%) | 87,95 | 88,56 | 88,44 | 89,30 | 287 906 |
  |
| CINF.US | 13 mar 21:00 | 163,82 | -0,41 | (-0,25%) | 164,23 | 166,82 | 163,80 | 166,82 | 51 640 |
  |
| CI.US | 13 mar 21:00 | 267,14 | +1,26 | (+0,47%) | 265,88 | 269,99 | 265,38 | 270,97 | 49 764 |
  |
| CHTR.US | 13 mar 21:00 | 218,15 | +3,07 | (+1,43%) | 215,08 | 216,97 | 215,18 | 218,73 | 59 003 |
  |
| CHRW.US | 13 mar 21:00 | 169,33 | -2,53 | (-1,47%) | 171,86 | 172,41 | 168,04 | 174,71 | 98 726 |
  |
| CHD.US | 13 mar 21:00 | 97,74 | -1,42 | (-1,43%) | 99,16 | 99,90 | 97,22 | 100,23 | 184 331 |
  |
| CFG.US | 13 mar 21:00 | 55,65 | -1,29 | (-2,27%) | 56,94 | 57,35 | 55,50 | 57,59 | 246 045 |
  |
| CF.US | 13 mar 21:00 | 129,55 | -6,45 | (-4,74%) | 136,00 | 133,32 | 125,11 | 133,38 | 297 680 |
  |
| CERN.US | 7 cze 22:00 | 94,92 | -0,05 | (-0,05%) | 94,97 | 94,99 | 94,92 | 94,99 | 38 200 340 | |
| CE.US | 13 mar 21:00 | 57,75 | -1,85 | (-3,10%) | 59,60 | 61,31 | 57,40 | 61,31 | 225 073 |
  |
| CDW.US | 13 mar 21:00 | 116,16 | +2,68 | (+2,36%) | 113,48 | 114,47 | 113,39 | 116,74 | 125 807 |
  |
| CDNS.US | 13 mar 21:00 | 287,07 | -3,25 | (-1,12%) | 290,32 | 290,99 | 283,47 | 292,28 | 86 668 |
  |
| CCL.US | 13 mar 21:00 | 23,99 | +0,07 | (+0,29%) | 23,92 | 24,10 | 23,79 | 24,83 | 1 191 066 |
  |
| CCJ.US | 13 mar 21:00 | 107,93 | -7,37 | (-6,39%) | 115,30 | 115,60 | 105,00 | 116,32 | 293 948 |
  |
| CCI.US | 13 mar 21:00 | 87,49 | +1,38 | (+1,60%) | 86,11 | 86,11 | 85,92 | 87,65 | 102 628 |
  |
| CBRE.US | 13 mar 21:00 | 133,81 | +1,97 | (+1,49%) | 131,84 | 133,73 | 133,73 | 135,42 | 133 193 |
  |
| CB.US | 13 mar 21:00 | 328,99 | -0,57 | (-0,17%) | 329,56 | 331,43 | 328,17 | 333,40 | 92 145 |
  |
| CAT.US | 13 mar 21:00 | 694,14 | -6,55 | (-0,93%) | 700,69 | 703,82 | 687,44 | 706,74 | 89 203 |
  |
| CARR.US | 13 mar 21:00 | 55,65 | -0,84 | (-1,49%) | 56,49 | 57,33 | 55,23 | 57,58 | 315 885 |
  |
| CAPC-LN.GB | 6 mar 18:00 | 1,31 | +0,07 | (+5,46%) | 1,25 | 1,23 | 1,23 | 1,32 | 5 041 825 | |
| CAH.US | 13 mar 21:00 | 216,96 | -2,13 | (-0,97%) | 219,09 | 219,30 | 216,22 | 222,43 | 100 250 |
  |
| CAG.US | 13 mar 21:00 | 16,42 | +0,25 | (+1,55%) | 16,17 | 16,35 | 16,35 | 16,86 | 726 759 |
  |
| C.US | 13 mar 21:00 | 105,69 | +0,19 | (+0,18%) | 105,50 | 106,09 | 105,39 | 107,89 | 429 252 |
  |
| BYND.US | 13 mar 21:00 | 0,76 | +0,03 | (+3,83%) | 0,73 | 0,74 | 0,74 | 0,79 | 220 754 |
  |
| BXP.US | 13 mar 21:00 | 52,01 | -0,72 | (-1,37%) | 52,73 | 53,41 | 51,94 | 54,10 | 82 234 |
  |
| BWA.US | 13 mar 21:00 | 50,57 | -1,93 | (-3,67%) | 52,49 | 52,68 | 50,49 | 52,68 | 96 666 |
  |
| BSX.US | 13 mar 21:00 | 69,13 | +0,58 | (+0,84%) | 68,55 | 68,92 | 68,41 | 69,59 | 651 947 |
  |
| BRK.B.US | 13 mar 21:00 | 490,12 | -1,77 | (-0,36%) | 491,89 | 493,47 | 489,78 | 494,36 | 53 067 |
  |
| BR.US | 13 mar 21:00 | 178,35 | +0,96 | (+0,54%) | 177,39 | 178,88 | 177,22 | 179,71 | 127 361 |
  |
| BMY.US | 13 mar 21:00 | 59,08 | +0,13 | (+0,22%) | 58,95 | 59,43 | 58,75 | 60,07 | 625 393 |
  |
| BMW3-GF.DE | 12 mar 13:19 | 80,45 | -0,75 | (-0,92%) | 81,20 | 79,95 | 78,75 | 80,45 | 168 |
  |
| BMW-GF.DE | 13 mar 18:45 | 81,52 | -0,32 | (-0,39%) | 81,84 | 80,96 | 80,02 | 81,60 | 832 |
  |
| BLL.US | 9 maj 22:00 | 69,49 | -2,42 | (-3,37%) | 71,91 | 70,62 | 69,10 | 72,21 | 2 934 844 | |
| BLK.US | 13 mar 21:00 | 924,23 | +1,33 | (+0,14%) | 922,90 | 935,34 | 920,92 | 942,65 | 59 683 |
  |
| BLDR.XNYS | 13 mar 21:00 | 88,13 | +1,53 | (+1,77%) | 86,60 | 87,42 | 86,53 | 88,35 | 116 487 |
  |
| BKR.US | 13 mar 21:00 | 54,27 | -1,63 | (-2,92%) | 55,90 | 55,71 | 54,09 | 56,01 | 944 695 |
  |
| BKNG.US | 13 mar 21:00 | 4 239,50 | +21,79 | (+0,52%) | 4 217,71 | 4 251,36 | 4 236,76 | 4 320,00 | 12 366 |
  |
| BK.US | 13 mar 21:00 | 116,15 | -0,97 | (-0,83%) | 117,12 | 118,02 | 115,37 | 118,05 | 150 251 |
  |
| BIO.US | 13 mar 21:00 | 262,74 | +0,92 | (+0,35%) | 261,82 | 263,95 | 260,83 | 266,46 | 7 552 |
  |
| BIIB.US | 13 mar 21:00 | 181,51 | -3,39 | (-1,83%) | 184,90 | 185,99 | 181,50 | 188,00 | 50 747 |
  |
| BF.B.US | 13 mar 21:00 | 23,47 | +0,40 | (+1,73%) | 23,07 | 23,39 | 23,28 | 23,75 | 369 642 |
  |
| BEN.US | 13 mar 21:00 | 24,14 | +0,37 | (+1,56%) | 23,77 | 23,96 | 23,96 | 24,43 | 482 679 |
  |
| BDX.US | 13 mar 21:00 | 159,40 | -0,23 | (-0,14%) | 159,63 | 161,77 | 158,95 | 162,44 | 158 227 |
  |
| BC.XNYS (Brunswick Corp) | 13 mar 21:00 | 68,83 | -0,16 | (-0,23%) | 68,99 | 69,00 | 68,54 | 69,67 | 46 328 |
  |
| BBY.US | 13 mar 21:00 | 62,61 | +0,01 | (+0,02%) | 62,60 | 63,05 | 62,39 | 63,74 | 127 915 |
  |
| BBVA-SN.ES | 13 mar 17:15 | 17,99 | -0,20 | (-1,10%) | 18,19 | 17,93 | 17,75 | 18,38 | 6 475 052 |
  |
| BAX.US | 13 mar 21:00 | 17,41 | -0,60 | (-3,33%) | 18,01 | 18,40 | 17,23 | 18,56 | 556 928 |
  |
| BAC.US | 13 mar 21:00 | 46,74 | -0,39 | (-0,83%) | 47,13 | 47,32 | 46,66 | 47,83 | 2 947 556 |
  |
| BABA.US | 13 mar 21:00 | 135,24 | +1,04 | (+0,77%) | 134,20 | 136,08 | 134,75 | 137,14 | 185 203 |
  |
| BA.US | 13 mar 21:00 | 209,94 | +5,18 | (+2,53%) | 204,76 | 205,31 | 205,31 | 210,83 | 322 732 |
  |
| AZO.US | 13 mar 21:00 | 3 561,06 | -53,21 | (-1,47%) | 3 614,27 | 3 637,50 | 3 537,62 | 3 637,50 | 7 333 |
  |
| AXP.US | 13 mar 21:00 | 300,09 | -1,80 | (-0,60%) | 301,89 | 303,92 | 299,88 | 305,77 | 79 770 |
  |
| AWK.US | 13 mar 21:00 | 139,70 | +1,45 | (+1,05%) | 138,25 | 139,16 | 138,30 | 140,61 | 69 472 |
  |
| AVY.US | 13 mar 21:00 | 170,72 | -0,29 | (-0,17%) | 171,01 | 172,66 | 170,28 | 173,07 | 30 652 |
  |
| AVGO.US | 13 mar 21:00 | 322,15 | -13,82 | (-4,11%) | 335,97 | 337,68 | 321,43 | 338,27 | 833 878 |
  |
| AVB.US | 13 mar 21:00 | 168,99 | -2,05 | (-1,20%) | 171,04 | 173,05 | 168,68 | 173,26 | 81 868 |
  |
| ATVI.US | 12 paź 22:00 | 94,42 | -0,05 | (-0,05%) | 94,47 | 94,48 | 94,31 | 94,54 | 7 323 451 | |
| ATO.US | 13 mar 21:00 | 188,55 | +1,76 | (+0,94%) | 186,79 | 187,86 | 187,86 | 189,19 | 44 684 |
  |
| 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 | |
| ATAI.XNMS | 13 mar 20:59 | 3,71 | -0,12 | (-3,01%) | 3,82 | 3,72 | 3,66 | 3,89 | 249 670 |
  |
| ASML.XAMS | 13 mar 17:31 | 1 179,60 | -0,80 | (-0,07%) | 1 180,40 | 1 167,40 | 1 160,20 | 1 207,40 | 344 625 |
  |
| ARM.US | 13 mar 20:59 | 115,60 | +0,48 | (+0,42%) | 115,12 | 116,67 | 115,05 | 118,00 | 73 259 |
  |
| ARKK.US | 30 sie 22:00 | 44,82 | +0,14 | (+0,31%) | 44,68 | 44,89 | 44,09 | 45,04 | 6 578 872 | |
| ARE.US | 13 mar 21:00 | 48,40 | -1,85 | (-3,68%) | 50,25 | 50,76 | 48,19 | 50,98 | 118 787 |
  |
| APTV.US | 13 mar 21:00 | 70,49 | +0,42 | (+0,60%) | 70,07 | 70,55 | 69,84 | 71,00 | 89 565 |
  |
| APLE.US | 13 mar 21:00 | 11,70 | -0,17 | (-1,43%) | 11,87 | 12,04 | 11,68 | 12,05 | 196 147 |
  |
| APH.US | 13 mar 21:00 | 133,93 | +2,46 | (+1,87%) | 131,47 | 132,14 | 131,93 | 136,81 | 384 461 |
  |
| APF-LN.GB | 13 mar 16:37 | 1,29 | -0,04 | (-3,29%) | 1,34 | 1,35 | 1,29 | 1,35 | 122 044 |
  |
| APD.US | 13 mar 21:00 | 287,94 | -2,54 | (-0,87%) | 290,48 | 296,25 | 286,91 | 296,72 | 90 823 |
  |
| APA.US | 13 mar 21:00 | 34,47 | +0,86 | (+2,56%) | 33,61 | 33,61 | 33,52 | 34,59 | 339 405 |
  |
| AOS.US | 13 mar 21:00 | 66,84 | +0,27 | (+0,41%) | 66,57 | 67,27 | 66,23 | 67,56 | 38 156 |
  |
| AON.US | 13 mar 21:00 | 321,49 | +5,58 | (+1,77%) | 315,91 | 320,83 | 318,78 | 323,64 | 88 089 |
  |
| ANTM.US | 27 cze 22:00 | 482,58 | +12,71 | (+2,71%) | 469,87 | 469,53 | 466,29 | 485,81 | 1 260 140 | |
| ANSS.US | 16 lip 22:00 | 387,28 | -5,44 | (-1,39%) | 392,72 | 391,94 | 385,00 | 395,00 | 1 013 686 |
 |
| ANET.US | 13 mar 21:00 | 133,51 | -0,53 | (-0,39%) | 134,03 | 135,24 | 130,57 | 137,60 | 265 730 |
  |
| AMZN.US | 13 mar 21:00 | 207,70 | -1,83 | (-0,87%) | 209,53 | 209,44 | 206,22 | 210,56 | 1 518 729 |
  |
| AMT.US | 13 mar 21:00 | 184,47 | +4,61 | (+2,56%) | 179,86 | 181,99 | 181,70 | 184,50 | 255 119 |
  |
| AMP.US | 13 mar 21:00 | 442,10 | +1,81 | (+0,41%) | 440,29 | 444,26 | 441,40 | 448,14 | 29 291 |
  |
| AML-LN.GB | 13 mar 17:15 | 0,40 | -0,02 | (-4,94%) | 0,42 | 0,42 | 0,40 | 0,42 | 1 900 350 |
  |
| AMGN.US | 13 mar 21:00 | 366,31 | -1,48 | (-0,40%) | 367,79 | 370,59 | 365,98 | 372,86 | 72 449 |
  |
| AME.US | 13 mar 21:00 | 214,53 | -1,04 | (-0,48%) | 215,57 | 216,25 | 213,50 | 218,01 | 37 057 |
  |
| AMD.US | 13 mar 21:00 | 193,41 | -4,33 | (-2,19%) | 197,74 | 198,09 | 192,29 | 199,66 | 982 863 |
  |
| AMCR.US | 13 mar 21:00 | 40,58 | +0,25 | (+0,61%) | 40,33 | 40,74 | 40,28 | 40,86 | 269 286 |
  |
| AMAT.US | 13 mar 21:00 | 341,26 | +3,99 | (+1,18%) | 337,27 | 342,47 | 340,36 | 349,14 | 213 634 |
  |
| ALXN.US | 20 lip 22:00 | 182,50 | +3,05 | (+1,70%) | 179,45 | 181,04 | 180,13 | 182,67 | 90 506 120 | |
| ALLE.US | 13 mar 21:00 | 145,37 | -0,48 | (-0,33%) | 145,85 | 146,44 | 144,42 | 147,33 | 45 842 |
  |
| ALL.US | 13 mar 21:00 | 206,15 | +1,12 | (+0,54%) | 205,03 | 207,47 | 205,87 | 208,95 | 46 765 |
  |
| ALKAL.XPAR | 13 mar 17:31 | 4,02 | -0,09 | (-2,07%) | 4,10 | 4,18 | 3,95 | 4,21 | 108 735 |
  |
| ALK.US | 13 mar 21:00 | 38,01 | -0,64 | (-1,67%) | 38,65 | 38,83 | 37,54 | 39,00 | 232 398 |
  |
| ALGN.US | 13 mar 21:00 | 164,28 | -2,64 | (-1,58%) | 166,92 | 167,20 | 162,27 | 168,07 | 83 096 |
  |
| ALB.US | 13 mar 21:00 | 158,23 | -5,66 | (-3,45%) | 163,89 | 164,50 | 156,36 | 166,32 | 78 550 |
  |
| AKAM.US | 13 mar 21:00 | 107,70 | +2,23 | (+2,11%) | 105,47 | 105,27 | 105,27 | 109,50 | 125 448 |
  |
| AJG.US | 13 mar 21:00 | 207,87 | +3,66 | (+1,79%) | 204,21 | 207,67 | 203,17 | 208,93 | 161 081 |
  |
| AIZ.US | 13 mar 21:00 | 218,58 | +3,28 | (+1,52%) | 215,30 | 217,27 | 216,55 | 218,83 | 14 555 |
  |
| AIXA-GF.DE | 13 mar 20:50 | 32,30 | +0,34 | (+1,06%) | 31,96 | 32,12 | 31,50 | 32,66 | 465 |
  |
| AIG.US | 13 mar 21:00 | 76,74 | +0,26 | (+0,34%) | 76,48 | 77,65 | 76,67 | 77,78 | 92 796 |
  |
| AI.US | 13 mar 21:00 | 8,91 | +0,04 | (+0,45%) | 8,87 | 8,96 | 8,73 | 9,04 | 289 936 |
  |
| AHT.XLON | 27 lut 17:30 | 53,72 | +0,44 | (+0,83%) | 53,28 | 53,58 | 52,40 | 54,00 | 30 442 740 |
  |
| AFL.US | 13 mar 21:00 | 108,71 | -0,92 | (-0,84%) | 109,63 | 110,33 | 108,69 | 110,64 | 76 333 |
  |
| AES.US | 13 mar 21:00 | 14,20 | -0,02 | (-0,14%) | 14,22 | 14,26 | 14,20 | 14,26 | 977 407 |
  |
| AEP.US | 13 mar 21:00 | 133,58 | +1,36 | (+1,03%) | 132,22 | 133,37 | 133,12 | 134,48 | 142 807 |
  |
| AEE.US | 13 mar 21:00 | 112,05 | +2,05 | (+1,86%) | 110,00 | 111,32 | 111,22 | 112,67 | 64 510 |
  |
| ADSK.US | 13 mar 21:00 | 251,17 | +1,28 | (+0,51%) | 249,89 | 250,63 | 248,66 | 252,75 | 63 364 |
  |
| ADP.US | 13 mar 21:00 | 208,50 | +1,05 | (+0,51%) | 207,45 | 206,45 | 205,79 | 209,15 | 164 729 |
  |
| ADM.US | 13 mar 21:00 | 72,00 | -0,50 | (-0,69%) | 72,50 | 73,35 | 71,40 | 73,68 | 197 755 |
  |
| ADI.US | 13 mar 21:00 | 306,12 | -1,15 | (-0,37%) | 307,27 | 309,88 | 303,55 | 311,25 | 194 634 |
  |
| ADC.US | 13 mar 21:00 | 79,15 | -0,51 | (-0,64%) | 79,66 | 80,59 | 79,03 | 80,62 | 96 864 |
  |
| ADBE.US | 13 mar 21:00 | 249,32 | -20,46 | (-7,58%) | 269,78 | 248,99 | 247,46 | 256,60 | 550 038 |
  |
| ACN.US | 13 mar 21:00 | 196,59 | +0,54 | (+0,28%) | 196,05 | 197,61 | 195,52 | 200,16 | 184 601 |
  |
| ABT.US | 13 mar 21:00 | 108,01 | -0,13 | (-0,12%) | 108,14 | 108,95 | 107,70 | 110,23 | 443 907 |
  |
| ABMD.US | 21 gru 22:00 | 381,02 | +0,23 | (+0,06%) | 380,79 | 380,78 | 380,51 | 381,28 | 20 612 256 | |
| ABC.US | 29 sie 22:00 | 179,98 | -0,41 | (-0,23%) | 180,39 | 180,93 | 179,20 | 180,93 | 805 715 | |
| ABBV.US | 13 mar 21:00 | 219,70 | -5,67 | (-2,52%) | 225,37 | 226,05 | 219,47 | 228,48 | 165 702 |
  |
| AAPL.US | 13 mar 21:00 | 250,08 | -5,68 | (-2,22%) | 255,76 | 255,44 | 249,81 | 256,28 | 1 288 036 |
  |
| AAP.US | 13 mar 21:00 | 51,73 | -0,93 | (-1,77%) | 52,66 | 52,89 | 51,04 | 53,38 | 81 492 |
  |
| AAL.US | 13 mar 21:00 | 10,32 | -0,23 | (-2,18%) | 10,55 | 10,60 | 10,27 | 10,65 | 3 313 226 |
  |
| AA.US | 13 mar 21:00 | 63,58 | -2,35 | (-3,56%) | 65,93 | 67,05 | 62,99 | 68,03 | 241 962 |
  |
| A.US | 13 mar 21:00 | 111,52 | -0,11 | (-0,10%) | 111,63 | 112,86 | 111,02 | 113,42 | 84 302 |
  |
| 2B76-GY.DE | 13 mar 17:31 | 13,74 | -0,10 | (-0,72%) | 13,84 | 13,70 | 13,68 | 13,97 | 68 839 |
  |
Biznesradar bez reklam? Sprawdź BR Plus