Biznesradar bez reklam? Sprawdź BR Plus
Akcje zagraniczne
Notowania
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | 1r 3m |
|---|---|---|---|---|---|---|---|---|---|---|
| 2B76-GY.DE | 21 lis 17:30 | 13,58 | +0,38 | (+2,86%) | 13,20 | 13,41 | 13,35 | 13,58 | 328 910 |
  |
| A.US | 22:00 | 132,02 | +3,45 | (+2,68%) | 128,57 | 130,75 | 129,44 | 132,19 | 113 918 |
  |
| AA.US | 22:00 | 46,42 | +0,68 | (+1,49%) | 45,74 | 45,79 | 45,43 | 46,59 | 132 498 |
  |
| AAL.US | 22:00 | 14,20 | -0,26 | (-1,80%) | 14,46 | 14,47 | 14,18 | 14,57 | 897 775 |
  |
| AAP.US | 22:00 | 38,69 | +0,06 | (+0,16%) | 38,63 | 38,66 | 38,22 | 38,94 | 112 701 |
  |
| AAPL.US | 22:00 | 228,48 | -0,52 | (-0,23%) | 229,00 | 228,79 | 225,72 | 230,13 | 1 331 247 |
  |
| ABBV.US | 22:00 | 171,73 | +3,97 | (+2,37%) | 167,76 | 168,29 | 167,07 | 172,45 | 266 808 |
  |
| ABC.US | 29 sie 22:00 | 179,98 | -0,41 | (-0,23%) | 180,39 | 180,93 | 179,20 | 180,93 | 805 715 | |
| ABMD.US | 22:00 | 381,02 | +0,23 | (+0,06%) | 380,79 | 380,78 | 380,51 | 381,28 | 20 612 256 | |
| ABT.US | 22:00 | 117,27 | +1,34 | (+1,16%) | 115,93 | 115,68 | 115,23 | 117,64 | 184 435 |
  |
| ACN.US | 21:58 | 360,70 | +3,63 | (+1,02%) | 357,07 | 359,89 | 358,56 | 363,36 | 50 107 |
  |
| ADBE.US | 22:00 | 504,38 | +4,88 | (+0,98%) | 499,50 | 502,77 | 493,69 | 508,07 | 60 164 |
  |
| ADC.US | 21:56 | 77,12 | +0,11 | (+0,14%) | 77,01 | 76,96 | 76,20 | 77,29 | 13 738 |
  |
| ADI.US | 22:00 | 214,00 | +2,99 | (+1,42%) | 211,01 | 212,56 | 210,15 | 215,00 | 72 679 |
  |
| ADM.US | 22:00 | 53,16 | -0,37 | (-0,68%) | 53,52 | 52,92 | 52,87 | 53,62 | 122 679 |
  |
| ADP.US | 22:00 | 304,62 | +6,03 | (+2,02%) | 298,59 | 300,00 | 299,14 | 304,92 | 85 920 |
  |
| ADSK.US | 22:00 | 315,33 | +7,49 | (+2,43%) | 307,84 | 309,45 | 308,62 | 317,41 | 113 788 |
  |
| AEE.US | 22:00 | 93,98 | +1,74 | (+1,89%) | 92,24 | 92,19 | 92,06 | 94,21 | 58 387 |
  |
| AEP.US | 22:00 | 98,12 | +1,32 | (+1,36%) | 96,80 | 96,86 | 96,41 | 98,13 | 84 031 |
  |
| AES.US | 22:00 | 13,25 | -0,03 | (-0,23%) | 13,28 | 13,24 | 13,04 | 13,37 | 796 907 |
  |
| AFL.US | 22:00 | 111,72 | +1,48 | (+1,34%) | 110,24 | 110,81 | 110,57 | 112,31 | 27 099 |
  |
| AI.US | 21:59 | 35,11 | +2,75 | (+8,50%) | 32,36 | 33,49 | 32,44 | 35,97 | 267 240 |
  |
| AIG.US | 22:00 | 76,00 | +1,34 | (+1,79%) | 74,66 | 74,77 | 74,58 | 76,24 | 156 272 |
  |
| AIXA-GF.DE | 21 lis 20:09 | 12,92 | -0,20 | (-1,49%) | 13,11 | 13,11 | 12,78 | 13,13 | 200 |
  |
| AIZ.US | 22:00 | 225,26 | +4,40 | (+1,99%) | 220,85 | 221,26 | 220,79 | 225,30 | 6 249 |
  |
| AJG.US | 22:00 | 302,28 | +6,40 | (+2,16%) | 295,88 | 296,22 | 295,35 | 303,56 | 39 886 |
  |
| AKAM.US | 22:00 | 91,10 | +3,14 | (+3,57%) | 87,96 | 88,38 | 88,01 | 91,19 | 149 654 |
  |
| ALB.US | 22:00 | 108,95 | -0,60 | (-0,55%) | 109,55 | 107,54 | 106,79 | 110,01 | 161 095 |
  |
| ALGN.US | 22:00 | 228,31 | +4,44 | (+1,98%) | 223,87 | 225,51 | 224,82 | 229,29 | 26 839 |
  |
| ALK.US | 22:00 | 52,30 | -0,84 | (-1,58%) | 53,14 | 53,20 | 52,25 | 53,20 | 50 488 |
  |
| ALL.US | 22:00 | 203,44 | +6,15 | (+3,12%) | 197,29 | 199,07 | 198,08 | 203,46 | 67 391 |
  |
| ALLE.US | 22:00 | 141,40 | +1,97 | (+1,41%) | 139,43 | 139,53 | 139,52 | 141,65 | 32 219 |
  |
| ALXN.US | 20 lip 22:00 | 182,50 | +3,05 | (+1,70%) | 179,45 | 181,04 | 180,13 | 182,67 | 90 506 120 | |
| AMAT.US | 22:00 | 175,76 | +5,27 | (+3,09%) | 170,49 | 171,73 | 171,11 | 177,04 | 335 650 |
  |
| AMCR.US | 22:00 | 10,47 | +0,13 | (+1,26%) | 10,34 | 10,41 | 10,25 | 10,50 | 1 737 642 |
  |
| AMD.US | 22:00 | 137,51 | -0,09 | (-0,07%) | 137,60 | 138,71 | 134,96 | 140,25 | 687 799 |
  |
| AME.US | 22:00 | 195,76 | +2,43 | (+1,26%) | 193,33 | 194,82 | 193,44 | 195,93 | 71 577 |
  |
| AMGN.US | 22:00 | 290,00 | +2,13 | (+0,74%) | 287,87 | 287,34 | 284,26 | 291,06 | 194 078 |
  |
| AML-LN.GB | 17:10 | 103,50 | +2,10 | (+2,07%) | 101,40 | 101,40 | 101,00 | 105,40 | 834 950 |
  |
| AMP.US | 22:00 | 570,27 | +8,86 | (+1,58%) | 561,40 | 566,10 | 564,60 | 573,36 | 7 228 |
  |
| AMT.US | 22:00 | 202,93 | +2,05 | (+1,02%) | 200,88 | 200,30 | 198,81 | 203,47 | 74 787 |
  |
| AMZN.US | 22:00 | 198,35 | -4,53 | (-2,23%) | 202,88 | 203,40 | 195,75 | 203,40 | 2 282 633 |
  |
| ANET.US | 22:00 | 405,15 | +23,44 | (+6,14%) | 381,71 | 391,30 | 391,30 | 405,30 | 129 615 |
  |
| ANSS.US | 22:00 | 349,66 | +7,42 | (+2,17%) | 342,24 | 345,51 | 344,13 | 350,00 | 27 496 |
  |
| ANTM.US | 27 cze 22:00 | 482,58 | +12,71 | (+2,71%) | 469,87 | 469,53 | 466,29 | 485,81 | 1 260 140 | |
| AON.US | 22:00 | 382,47 | +2,39 | (+0,63%) | 380,08 | 378,99 | 378,40 | 383,14 | 43 978 |
  |
| AOS.US | 22:00 | 72,93 | +1,18 | (+1,64%) | 71,75 | 71,75 | 71,71 | 73,56 | 36 143 |
  |
| APA.US | 22:00 | 22,44 | +0,31 | (+1,38%) | 22,13 | 22,26 | 22,22 | 22,58 | 180 605 |
  |
| APD.US | 22:00 | 328,76 | +0,91 | (+0,28%) | 327,85 | 326,81 | 326,47 | 330,01 | 23 196 |
  |
| APF-LN.GB | 17:26 | 64,90 | +0,60 | (+0,93%) | 64,30 | 64,40 | 63,30 | 64,90 | 120 894 |
  |
| APH.US | 22:00 | 73,27 | +2,38 | (+3,36%) | 70,89 | 72,12 | 72,10 | 73,90 | 327 457 |
  |
| APLE.US | 21:59 | 15,75 | +0,38 | (+2,47%) | 15,37 | 15,45 | 15,45 | 15,79 | 37 326 |
  |
| APTV.US | 22:00 | 53,38 | +0,79 | (+1,50%) | 52,59 | 52,27 | 52,13 | 53,50 | 162 291 |
  |
| ARE.US | 22:00 | 105,89 | +1,58 | (+1,51%) | 104,31 | 104,27 | 104,24 | 106,25 | 51 034 |
  |
| ARKK.US | 30 sie 22:00 | 44,82 | +0,14 | (+0,31%) | 44,68 | 44,89 | 44,09 | 45,04 | 6 578 872 |
 |
| ARM.US | 21:56 | 133,00 | -0,70 | (-0,52%) | 133,70 | 136,48 | 131,34 | 138,20 | 145 354 |
  |
| ATCO.A-SS.SE (Atlas Copco) | 2 paź 17:25 | 197,40 | +2,70 | (+1,39%) | 194,70 | 195,65 | 195,45 | 197,55 | 1 260 723 |
  |
| ATO.US | 22:00 | 150,22 | +3,00 | (+2,04%) | 147,22 | 147,30 | 147,30 | 150,36 | 31 569 |
  |
| ATVI.US | 12 paź 22:00 | 94,42 | -0,05 | (-0,05%) | 94,47 | 94,48 | 94,31 | 94,54 | 7 323 451 | |
| AVB.US | 22:00 | 230,80 | +2,66 | (+1,17%) | 228,14 | 228,36 | 228,36 | 231,57 | 8 890 |
  |
| AVGO.US | 22:00 | 163,92 | +0,67 | (+0,41%) | 163,25 | 166,21 | 160,65 | 166,21 | 688 168 |
  |
| AVY.US | 22:00 | 199,57 | +1,93 | (+0,98%) | 197,64 | 197,76 | 197,46 | 199,76 | 50 352 |
  |
| AWK.US | 22:00 | 138,76 | +0,87 | (+0,63%) | 137,89 | 137,71 | 136,91 | 139,01 | 28 230 |
  |
| AXP.US | 22:00 | 292,93 | +5,22 | (+1,81%) | 287,71 | 289,23 | 287,59 | 294,04 | 104 805 |
  |
| AZO.US | 21:54 | 3 070,94 | +21,35 | (+0,70%) | 3 049,58 | 3 081,86 | 3 062,59 | 3 083,00 | 1 817 |
  |
| BA.US | 22:00 | 143,46 | -2,62 | (-1,79%) | 146,08 | 146,12 | 141,43 | 146,12 | 254 066 |
  |
| BABA.US | 21:59 | 85,65 | -1,12 | (-1,29%) | 86,77 | 86,84 | 85,45 | 86,96 | 524 996 |
  |
| BAC.US | 22:00 | 46,45 | +0,39 | (+0,85%) | 46,06 | 46,39 | 46,32 | 47,05 | 3 314 320 |
  |
| BAX.US | 22:00 | 32,99 | +0,36 | (+1,10%) | 32,63 | 32,48 | 32,35 | 33,15 | 239 663 |
  |
| BBVA-SN.ES | 21 lis 17:15 | 9,27 | +0,04 | (+0,39%) | 9,23 | 9,24 | 9,11 | 9,27 | 2 680 461 |
  |
| BBY.US | 22:00 | 86,49 | -0,28 | (-0,32%) | 86,77 | 86,78 | 86,15 | 87,88 | 156 338 |
  |
| BDX.US | 22:00 | 225,44 | +3,05 | (+1,37%) | 222,39 | 221,95 | 221,57 | 225,73 | 84 549 |
  |
| BEN.US | 22:00 | 21,72 | +0,08 | (+0,37%) | 21,64 | 21,71 | 21,56 | 21,84 | 67 191 |
  |
| BF.B.US | 22:00 | 40,68 | +0,38 | (+0,93%) | 40,30 | 40,40 | 40,35 | 40,96 | 83 072 |
  |
| BIIB.US | 22:00 | 158,00 | +2,00 | (+1,28%) | 156,00 | 156,96 | 154,98 | 159,10 | 47 325 |
  |
| BIO.US | 21:57 | 326,19 | +2,50 | (+0,77%) | 323,69 | 323,77 | 321,74 | 326,20 | 3 325 |
  |
| BK.US | 22:00 | 78,89 | +1,02 | (+1,31%) | 77,87 | 78,56 | 78,12 | 79,19 | 84 139 |
  |
| BKNG.US | 21:56 | 5 209,77 | +193,34 | (+3,85%) | 5 016,43 | 5 039,99 | 5 033,60 | 5 209,77 | 9 837 |
  |
| BKR.US | 22:00 | 44,88 | +0,57 | (+1,29%) | 44,31 | 44,58 | 44,16 | 45,17 | 282 228 |
  |
| BLK.US | 22:00 | 1 027,57 | +2,90 | (+0,28%) | 1 024,67 | 1 032,12 | 1 027,55 | 1 037,95 | 8 648 |
  |
| BLL.US | 9 maj 22:00 | 69,49 | -2,42 | (-3,37%) | 71,91 | 70,62 | 69,10 | 72,21 | 2 934 844 | |
| BMW-GF.DE | 21 lis 20:31 | 67,84 | -0,58 | (-0,85%) | 68,42 | 68,72 | 67,18 | 68,72 | 2 080 |
  |
| BMW3-GF.DE | 21 lis 15:21 | 62,50 | -1,50 | (-2,34%) | 64,00 | 63,40 | 62,10 | 63,90 | 20 |
  |
| BMY.US | 22:00 | 58,23 | +0,35 | (+0,60%) | 57,88 | 58,22 | 57,49 | 58,47 | 333 458 |
  |
| BR.US | 21:59 | 227,05 | +1,66 | (+0,74%) | 225,39 | 226,04 | 224,96 | 228,62 | 43 292 |
  |
| BRK.B.US | 22:00 | 471,91 | +3,08 | (+0,66%) | 468,83 | 469,45 | 467,24 | 474,60 | 109 241 |
  |
| BSX.US | 22:00 | 91,53 | +1,36 | (+1,51%) | 90,17 | 90,49 | 90,33 | 91,71 | 167 423 |
  |
| BWA.US | 22:00 | 33,77 | +0,45 | (+1,37%) | 33,31 | 33,25 | 33,09 | 33,84 | 93 641 |
  |
| BXP.US | 21:59 | 80,84 | +1,28 | (+1,61%) | 79,56 | 79,73 | 79,73 | 81,62 | 30 320 |
  |
| BYND.US | 21:59 | 5,01 | -0,14 | (-2,72%) | 5,15 | 5,10 | 5,01 | 5,11 | 57 782 |
  |
| C.US | 22:00 | 68,95 | +0,67 | (+0,98%) | 68,28 | 68,70 | 68,43 | 69,46 | 1 589 775 |
  |
| CAG.US | 22:00 | 27,17 | +0,05 | (+0,18%) | 27,12 | 27,20 | 26,96 | 27,49 | 169 441 |
  |
| CAH.US | 22:00 | 123,45 | +3,11 | (+2,58%) | 120,34 | 120,26 | 119,55 | 123,50 | 91 927 |
  |
| CAPC-LN.GB | 6 mar 18:00 | 1,31 | +0,07 | (+5,46%) | 1,25 | 1,23 | 1,23 | 1,32 | 5 041 825 | |
| CARR.US | 22:00 | 76,04 | +1,54 | (+2,06%) | 74,50 | 74,72 | 74,48 | 76,52 | 328 763 |
  |
| CAT.US | 22:00 | 389,71 | +8,21 | (+2,15%) | 381,50 | 381,80 | 379,38 | 391,86 | 49 594 |
  |
| CB.US | 22:00 | 284,89 | +2,05 | (+0,72%) | 282,84 | 283,58 | 282,82 | 285,60 | 68 109 |
  |
| CBRE.US | 22:00 | 131,63 | -0,15 | (-0,11%) | 131,78 | 132,51 | 131,50 | 132,72 | 93 010 |
  |
| CCI.US | 22:00 | 104,49 | +0,12 | (+0,11%) | 104,37 | 103,67 | 103,39 | 105,01 | 45 049 |
  |
| CCJ.US | 21:59 | 60,97 | +3,36 | (+5,82%) | 57,61 | 58,75 | 58,02 | 60,98 | 257 781 |
  |
| CCL.US | 22:00 | 25,35 | +0,27 | (+1,06%) | 25,08 | 25,06 | 25,01 | 25,59 | 883 988 |
  |
| CDNS.US | 22:00 | 306,61 | +2,60 | (+0,86%) | 304,01 | 306,53 | 301,27 | 308,34 | 46 219 |
  |
| CDW.US | 22:00 | 178,23 | +2,24 | (+1,27%) | 175,99 | 176,40 | 176,09 | 179,24 | 63 463 |
  |
| CE.US | 22:00 | 75,01 | +2,11 | (+2,89%) | 72,90 | 72,60 | 72,53 | 75,96 | 404 284 |
  |
| CERN.US | 7 cze 22:00 | 94,92 | -0,05 | (-0,05%) | 94,97 | 94,99 | 94,92 | 94,99 | 38 200 340 | |
| CF.US | 22:00 | 90,64 | +0,73 | (+0,81%) | 89,91 | 89,81 | 89,52 | 91,03 | 87 827 |
  |
| CFG.US | 22:00 | 46,76 | +0,64 | (+1,39%) | 46,12 | 46,47 | 46,47 | 47,32 | 156 986 |
  |
| CHD.US | 22:00 | 112,28 | +0,99 | (+0,89%) | 111,29 | 111,22 | 110,96 | 112,78 | 61 323 |
  |
| CHRW.US | 22:00 | 108,50 | -0,53 | (-0,49%) | 109,03 | 108,99 | 108,25 | 109,48 | 33 870 |
  |
| CHTR.US | 22:00 | 384,00 | -5,12 | (-1,32%) | 389,12 | 386,93 | 383,24 | 389,70 | 96 116 |
  |
| CI.US | 22:00 | 330,04 | +6,65 | (+2,06%) | 323,39 | 323,52 | 322,39 | 330,94 | 56 005 |
  |
| CINF.US | 21:58 | 155,05 | +3,43 | (+2,26%) | 151,62 | 152,41 | 151,77 | 155,25 | 12 475 |
  |
| CL.US | 22:00 | 94,34 | +0,43 | (+0,46%) | 93,91 | 94,03 | 93,31 | 94,91 | 141 707 |
  |
| CLX.US | 22:00 | 169,19 | +1,14 | (+0,68%) | 168,05 | 168,35 | 166,77 | 169,20 | 39 533 |
  |
| CMA.US | 22:00 | 68,92 | +1,04 | (+1,53%) | 67,88 | 68,27 | 64,17 | 70,28 | 150 011 |
  |
| CMCSA.US | 22:00 | 43,51 | +0,52 | (+1,21%) | 42,99 | 43,06 | 42,52 | 43,73 | 690 037 |
  |
| CME.US | 22:00 | 226,62 | -1,38 | (-0,61%) | 228,00 | 228,12 | 226,14 | 228,59 | 107 467 |
  |
| CMG.US | 22:00 | 59,97 | +1,09 | (+1,85%) | 58,88 | 58,93 | 58,74 | 60,06 | 335 502 |
  |
| CMI.US | 22:00 | 368,77 | +7,82 | (+2,17%) | 360,95 | 362,57 | 361,64 | 370,21 | 12 782 |
  |
| CMS.US | 22:00 | 69,21 | +0,69 | (+1,01%) | 68,52 | 68,52 | 68,27 | 69,26 | 77 239 |
  |
| CNC.US | 22:00 | 60,34 | +1,24 | (+2,10%) | 59,10 | 59,14 | 58,50 | 60,43 | 194 635 |
  |
| CNP.US | 21:59 | 31,74 | +0,16 | (+0,52%) | 31,57 | 31,30 | 31,10 | 31,80 | 184 295 |
  |
| COF.US | 22:00 | 182,68 | +1,99 | (+1,10%) | 180,69 | 181,58 | 181,15 | 184,09 | 152 028 |
  |
| COG.US | 1 paź 22:03 | 22,25 | +0,49 | (+2,25%) | 21,76 | 21,93 | 21,50 | 22,39 | 19 222 394 | |
| COIN.US | 21:59 | 295,84 | -24,17 | (-7,55%) | 320,01 | 329,95 | 288,72 | 330,40 | 502 368 |
  |
| COO.US | 30 sie 22:00 | 105,73 | 0,00 | (0,00%) | 105,73 | 106,38 | 104,46 | 106,95 | 1 677 051 |
 |
| COP.US | 22:00 | 111,92 | -1,51 | (-1,33%) | 113,43 | 114,40 | 111,51 | 115,38 | 658 169 |
  |
| COST.US | 22:00 | 955,80 | +27,72 | (+2,99%) | 928,08 | 934,56 | 930,42 | 958,41 | 105 385 |
  |
| CPB.US | 30 sie 22:00 | 49,72 | +0,47 | (+0,95%) | 49,25 | 49,01 | 49,01 | 49,93 | 3 372 805 |
 |
| CPRT.US | 22:00 | 56,92 | +1,50 | (+2,71%) | 55,42 | 55,97 | 55,35 | 57,17 | 357 256 |
  |
| CRM.US | 22:00 | 335,84 | +10,14 | (+3,11%) | 325,70 | 331,55 | 328,78 | 342,93 | 397 878 |
  |
| CSCO.US | 22:00 | 57,57 | +0,07 | (+0,12%) | 57,50 | 57,42 | 57,13 | 57,93 | 715 044 |
  |
| CSU-CT.CA | 21:56 | 4 640,01 | +136,94 | (+3,04%) | 4 503,07 | 4 547,80 | 4 506,30 | 4 654,99 | 12 379 |
  |
| CSX.US | 22:00 | 35,35 | +0,78 | (+2,26%) | 34,57 | 34,71 | 34,60 | 35,35 | 409 281 |
  |
| CTAS.US | 22:00 | 221,48 | +2,73 | (+1,25%) | 218,75 | 219,62 | 218,22 | 221,79 | 34 027 |
  |
| CTLT.US | 22:00 | 59,67 | +0,67 | (+1,14%) | 59,00 | 58,94 | 58,93 | 59,84 | 107 501 |
  |
| CTSH.US | 22:00 | 78,88 | +1,31 | (+1,69%) | 77,57 | 77,77 | 77,39 | 79,05 | 91 211 |
  |
| CTVA.US | 22:00 | 60,77 | +2,01 | (+3,41%) | 58,76 | 59,36 | 58,97 | 61,06 | 245 526 |
  |
| CTXS.US | 29 wrz 22:00 | 103,90 | +0,04 | (+0,04%) | 103,86 | 103,91 | 103,89 | 103,96 | 6 631 341 | |
| CVNA.US | 21:59 | 247,65 | +3,15 | (+1,29%) | 244,50 | 244,45 | 243,95 | 249,57 | 81 987 |
  |
| CVS.US | 22:00 | 57,10 | +0,27 | (+0,48%) | 56,83 | 56,72 | 56,41 | 57,14 | 505 533 |
  |
| CVX.US | 22:00 | 161,64 | +0,31 | (+0,19%) | 161,33 | 162,02 | 161,33 | 162,64 | 376 769 |
  |
| D.US | 22:00 | 58,36 | +0,56 | (+0,97%) | 57,80 | 57,89 | 57,57 | 58,42 | 122 487 |
  |
| DAL.US | 22:00 | 63,34 | -0,30 | (-0,47%) | 63,64 | 64,82 | 63,29 | 65,03 | 1 733 554 |
  |
| DD.US | 22:00 | 82,74 | +0,89 | (+1,09%) | 81,85 | 81,95 | 81,88 | 83,06 | 48 695 |
  |
| DE.US | 22:00 | 437,67 | +32,71 | (+8,08%) | 404,96 | 412,88 | 411,86 | 441,73 | 198 269 |
  |
| DFS.US | 22:00 | 174,93 | +2,16 | (+1,25%) | 172,77 | 173,05 | 172,56 | 176,05 | 61 256 |
  |
| DG.US | 22:00 | 73,89 | +0,62 | (+0,85%) | 73,27 | 73,45 | 73,45 | 74,35 | 103 263 |
  |
| DGX.US | 22:00 | 164,05 | +2,73 | (+1,69%) | 161,32 | 160,75 | 160,37 | 164,25 | 35 429 |
  |
| DHI.US | 22:00 | 161,85 | -1,27 | (-0,78%) | 163,12 | 163,56 | 161,79 | 164,30 | 121 985 |
  |
| DHR.US | 22:00 | 235,15 | +2,05 | (+0,88%) | 233,10 | 232,71 | 230,40 | 235,15 | 100 861 |
  |
| DIS.US | 22:00 | 114,72 | +0,46 | (+0,40%) | 114,26 | 114,15 | 113,85 | 116,25 | 332 972 |
  |
| DISCA.US | 18 lis 22:00 | 9,47 | +0,25 | (+2,71%) | 9,22 | 9,47 | 9,36 | 9,76 | 28 912 240 |
  |
| DISCK.US | 8 kwi 22:00 | 24,42 | +1,34 | (+5,81%) | 23,08 | 23,15 | 22,78 | 24,50 | 9 215 459 | |
| DISH.US | 29 gru 22:00 | 5,77 | +0,11 | (+1,94%) | 5,66 | 5,66 | 5,77 | 5,77 | 50 815 956 |
 |
| DLR.US | 22:00 | 187,34 | +1,43 | (+0,77%) | 185,91 | 186,70 | 185,59 | 188,17 | 89 592 |
  |
| DLTR.US | 22:00 | 65,74 | +2,56 | (+4,05%) | 63,18 | 63,04 | 63,01 | 65,86 | 228 367 |
  |
| DNN.US | 22:00 | 2,38 | +0,10 | (+4,39%) | 2,28 | 2,29 | 2,27 | 2,39 | 758 020 |
  |
| DOV.US | 22:00 | 202,63 | +4,50 | (+2,27%) | 198,13 | 198,36 | 198,36 | 203,05 | 16 121 |
  |
| DOW.US | 22:00 | 44,81 | +0,88 | (+2,00%) | 43,93 | 43,77 | 43,65 | 45,14 | 280 431 |
  |
| DPZ.US | 22:00 | 445,95 | +6,98 | (+1,59%) | 438,97 | 438,86 | 438,86 | 449,68 | 21 578 |
  |
| DRE.US | 30 wrz 22:00 | 48,20 | +0,23 | (+0,48%) | 47,97 | 48,50 | 48,11 | 49,26 | 41 468 196 | |
| DRI.US | 22:00 | 164,59 | +2,00 | (+1,23%) | 162,59 | 161,62 | 161,62 | 164,80 | 48 594 |
  |
| DTE.US | 22:00 | 123,98 | +1,80 | (+1,47%) | 122,18 | 122,14 | 122,03 | 123,98 | 53 090 |
  |
| DUK.US | 22:00 | 114,85 | +1,11 | (+0,98%) | 113,74 | 113,97 | 113,18 | 115,04 | 80 343 |
  |
| DVA.US | 22:00 | 164,21 | +2,81 | (+1,74%) | 161,40 | 161,38 | 161,38 | 164,79 | 26 761 |
  |
| DVN.US | 22:00 | 38,71 | +0,41 | (+1,07%) | 38,30 | 38,53 | 38,43 | 38,99 | 216 981 |
  |
| DXC.US | 22:00 | 21,81 | +0,64 | (+3,02%) | 21,17 | 21,29 | 21,21 | 21,89 | 34 429 |
  |
| DXCM.US | 22:00 | 74,49 | -0,75 | (-1,00%) | 75,24 | 74,76 | 74,17 | 75,72 | 147 063 |
  |
| EA.US | 22:00 | 168,01 | +1,30 | (+0,78%) | 166,71 | 167,04 | 165,64 | 168,07 | 44 716 |
  |
| EBAY.US | 22:00 | 61,41 | +0,59 | (+0,97%) | 60,82 | 60,96 | 60,45 | 61,99 | 168 793 |
  |
| ECL.US | 22:00 | 243,41 | +1,64 | (+0,68%) | 241,77 | 241,51 | 241,51 | 243,49 | 45 274 |
  |
| ED.US | 22:00 | 98,70 | +0,82 | (+0,84%) | 97,88 | 97,82 | 97,38 | 98,70 | 38 177 |
  |
| EFX.US | 22:00 | 252,96 | +5,88 | (+2,38%) | 247,08 | 247,19 | 246,30 | 253,20 | 69 058 |
  |
| EIX.US | 22:00 | 87,08 | +0,96 | (+1,11%) | 86,12 | 86,04 | 85,97 | 87,09 | 65 351 |
  |
| EL.US | 22:00 | 66,87 | +1,54 | (+2,36%) | 65,33 | 65,60 | 65,21 | 67,43 | 172 666 |
  |
| EMN.US | 22:00 | 103,65 | +2,28 | (+2,25%) | 101,37 | 101,40 | 100,63 | 103,71 | 58 233 |
  |
| EMR.US | 22:00 | 128,24 | -0,86 | (-0,67%) | 129,10 | 129,19 | 128,10 | 130,07 | 125 071 |
  |
| ENB.US | 22:00 | 43,52 | +0,73 | (+1,69%) | 42,79 | 42,79 | 42,79 | 43,54 | 174 896 |
  |
| ENPH.US | 30 sie 22:00 | 121,04 | -0,26 | (-0,21%) | 121,30 | 121,31 | 118,90 | 122,00 | 1 999 684 |
 |
| EOG.US | 22:00 | 135,50 | -0,73 | (-0,54%) | 136,23 | 136,75 | 135,19 | 137,63 | 136 317 |
  |
| EPAM.US | 21:58 | 244,82 | +10,32 | (+4,40%) | 234,50 | 235,30 | 235,30 | 245,60 | 32 086 |
  |
| EPI.A-SS.SE (Epiroc) | 2 paź 17:25 | 218,90 | +2,00 | (+0,92%) | 216,90 | 217,20 | 215,90 | 218,90 | 409 752 |
  |
| EQIX.US | 22:00 | 923,56 | +4,62 | (+0,50%) | 918,94 | 915,32 | 915,32 | 929,75 | 22 725 |
  |
| EQR.US | 22:00 | 75,07 | +1,15 | (+1,56%) | 73,92 | 73,93 | 73,93 | 75,27 | 26 337 |
  |
| ES.US | 22:00 | 62,77 | +1,16 | (+1,88%) | 61,61 | 61,65 | 61,41 | 62,80 | 47 679 |
  |
| ESS.US | 21:59 | 304,40 | +3,81 | (+1,27%) | 300,59 | 300,57 | 300,57 | 305,28 | 2 678 |
  |
| ETN.US | 22:00 | 371,13 | +10,67 | (+2,96%) | 360,46 | 364,43 | 362,48 | 373,32 | 73 305 |
  |
| ETR.US | 22:00 | 151,51 | +0,80 | (+0,53%) | 150,71 | 151,02 | 149,93 | 152,74 | 79 756 |
  |
| ETSY.US | 22:00 | 51,97 | +1,11 | (+2,18%) | 50,86 | 51,26 | 50,62 | 52,19 | 131 772 |
  |
| EVRG.US | 30 sie 22:00 | 59,14 | +0,43 | (+0,73%) | 58,71 | 58,82 | 58,61 | 59,19 | 1 420 921 |
 |
| EW.US | 22:00 | 70,38 | +0,84 | (+1,21%) | 69,54 | 69,80 | 69,36 | 70,87 | 121 123 |
  |
| EXC.US | 22:00 | 39,31 | +0,58 | (+1,50%) | 38,73 | 38,74 | 38,51 | 39,36 | 210 544 |
  |
| EXO-IM.IT | 21 lis 17:31 | 94,45 | +1,25 | (+1,34%) | 93,20 | 92,85 | 92,30 | 94,45 | 73 478 |
  |
| EXPD.US | 30 sie 22:00 | 123,41 | +1,24 | (+1,01%) | 122,17 | 122,50 | 121,74 | 123,42 | 1 100 515 |
 |
| EXPE.US | 22:00 | 183,49 | +4,39 | (+2,45%) | 179,10 | 178,67 | 178,43 | 183,79 | 31 172 |
  |
| EXR.US | 22:00 | 166,94 | +1,90 | (+1,15%) | 165,04 | 163,97 | 163,97 | 168,08 | 15 758 |
  |
| F.US | 22:00 | 10,80 | +0,07 | (+0,65%) | 10,73 | 10,78 | 10,61 | 10,85 | 3 773 560 |
  |
| FANG.US | 22:00 | 182,70 | +1,24 | (+0,68%) | 181,46 | 182,65 | 182,65 | 185,57 | 59 678 |
  |
| FAST.US | 22:00 | 82,35 | +0,53 | (+0,65%) | 81,82 | 82,27 | 81,73 | 82,77 | 72 060 |
  |
| FBHS.US | 18 lis 22:00 | 74,30 | +0,35 | (+0,47%) | 73,95 | 73,70 | 73,20 | 74,39 | 2 103 412 |
  |
| FCX.US | 22:00 | 43,74 | +0,03 | (+0,08%) | 43,70 | 43,86 | 43,28 | 44,11 | 372 228 |
  |
| FDX.US | 22:00 | 295,25 | +7,22 | (+2,51%) | 288,03 | 288,54 | 288,54 | 295,52 | 102 021 |
  |
| FE.US | 22:00 | 42,19 | +0,46 | (+1,10%) | 41,73 | 41,76 | 41,58 | 42,19 | 70 894 |
  |
| FFIV.US | 22:00 | 244,23 | +2,21 | (+0,91%) | 242,02 | 242,22 | 242,22 | 245,51 | 6 853 |
  |
| FIS.US | 22:00 | 85,51 | -0,39 | (-0,45%) | 85,90 | 86,24 | 84,56 | 86,24 | 164 997 |
  |
| FISV.US | 6 cze 22:00 | 114,23 | +2,00 | (+1,78%) | 112,23 | 112,54 | 112,47 | 116,07 | 31 736 858 |
 |
| FITB.US | 30 sie 22:00 | 42,69 | +0,50 | (+1,19%) | 42,19 | 42,34 | 42,12 | 42,75 | 3 351 701 |
 |
| FLIR.US | 13 maj 22:00 | 57,34 | -0,18 | (-0,31%) | 57,52 | 57,53 | 57,30 | 57,92 | 11 502 452 | |
| FLS.US | 22:00 | 60,02 | +0,13 | (+0,22%) | 59,89 | 59,63 | 59,63 | 60,42 | 62 402 |
  |
| FLT.US | 22:00 | 375,46 | +6,22 | (+1,68%) | 369,24 | 367,92 | 367,92 | 377,97 | 411 982 |
  |
| FMC.US | 22:00 | 58,32 | +1,12 | (+1,96%) | 57,20 | 57,25 | 57,25 | 58,59 | 64 923 |
  |
| FOX.US | 22:00 | 44,16 | +0,79 | (+1,81%) | 43,37 | 43,37 | 43,10 | 44,27 | 34 582 |
  |
| FOXA.US | 22:00 | 46,67 | +0,96 | (+2,11%) | 45,70 | 45,78 | 45,48 | 46,81 | 103 021 |
  |
| FRC.US | 28 kwi 22:04 | 3,51 | -2,68 | (-43,30%) | 6,19 | 6,59 | 1,82 | 2,28 | 18 241 528 | |
| FRT.US | 22:00 | 114,42 | +1,27 | (+1,12%) | 113,15 | 113,64 | 113,50 | 114,57 | 12 090 |
  |
| FTNT.US | 22:00 | 94,01 | +1,56 | (+1,69%) | 92,45 | 93,32 | 92,56 | 94,34 | 191 036 |
  |
| FTV.US | 22:00 | 76,93 | +1,18 | (+1,56%) | 75,75 | 76,15 | 75,55 | 77,01 | 132 074 |
  |
| FXPO.XLON | 17:07 | 76,90 | -1,90 | (-2,41%) | 78,80 | 79,80 | 76,00 | 81,00 | 1 178 242 |
  |
| GAZ-GY.DE | 1 mar 18:00 | 2,70 | -0,64 | (-19,16%) | 3,34 | 3,34 | 2,51 | 3,40 | 11 982 787 | |
| GD.US | 22:00 | 279,86 | -0,19 | (-0,07%) | 280,05 | 279,61 | 279,47 | 283,36 | 78 277 |
  |
| GE.US | 22:00 | 178,73 | +0,75 | (+0,42%) | 177,98 | 178,08 | 177,43 | 180,94 | 107 850 |
  |
| GILD.US | 22:00 | 89,80 | +1,17 | (+1,32%) | 88,63 | 89,01 | 88,08 | 89,94 | 153 708 |
  |
| GIS.US | 22:00 | 64,11 | +0,31 | (+0,49%) | 63,80 | 63,54 | 62,94 | 64,14 | 159 760 |
  |
| GIVN-SE.CH (Givaudan) | 21 lis 17:09 | 3 930,00 | +67,00 | (+1,73%) | 3 863,00 | 3 868,00 | 3 861,00 | 3 938,00 | 9 374 |
  |
| GL.US | 22:00 | 108,99 | +0,23 | (+0,21%) | 108,76 | 109,64 | 108,33 | 109,73 | 11 654 |
  |
| GLO-CT.CA | 21:55 | 1,10 | +0,01 | (+1,39%) | 1,08 | 1,08 | 1,05 | 1,10 | 367 769 |
  |
| GLW.US | 22:00 | 47,83 | +0,48 | (+1,01%) | 47,35 | 47,41 | 47,20 | 48,01 | 159 375 |
  |
| GM.US | 22:00 | 55,68 | +0,81 | (+1,48%) | 54,87 | 55,13 | 54,79 | 55,81 | 343 492 |
  |
| GME.US | 22:00 | 27,83 | -0,62 | (-2,18%) | 28,45 | 29,02 | 27,19 | 29,16 | 157 970 |
  |
| GOOG.US (Alphabet) | 22:00 | 169,25 | -8,08 | (-4,56%) | 177,33 | 175,45 | 165,35 | 175,56 | 1 162 488 |
  |
| GOOGL.US (Alphabet) | 22:00 | 167,64 | -8,34 | (-4,74%) | 175,98 | 173,92 | 163,71 | 174,03 | 2 504 394 |
  |
| GPC.US | 22:00 | 122,70 | +1,94 | (+1,61%) | 120,76 | 121,47 | 120,56 | 122,73 | 31 458 |
  |
| GPN.US | 22:00 | 116,33 | +1,50 | (+1,31%) | 114,83 | 115,37 | 115,20 | 117,01 | 73 249 |
  |
| GPS.US | 22:00 | 22,07 | +1,45 | (+7,03%) | 20,62 | 20,87 | 20,44 | 22,13 | 15 412 943 |
  |
| GRMN.US | 30 sie 22:00 | 183,29 | +2,64 | (+1,46%) | 180,65 | 181,36 | 180,67 | 183,88 | 1 179 785 |
 |
| GS.US | 22:00 | 596,27 | +14,34 | (+2,46%) | 581,93 | 586,51 | 585,58 | 600,32 | 72 645 |
  |
| GWW.US | 22:00 | 1 192,68 | +14,23 | (+1,21%) | 1 178,45 | 1 182,84 | 1 176,17 | 1 198,36 | 4 615 |
  |
| HAL.US | 22:00 | 31,88 | +0,70 | (+2,25%) | 31,18 | 31,44 | 31,32 | 32,29 | 445 690 |
  |
| HAS.US | 22:00 | 61,91 | +0,06 | (+0,10%) | 61,85 | 61,78 | 61,52 | 62,11 | 51 693 |
  |
| HBAN.US | 22:00 | 17,63 | +0,16 | (+0,92%) | 17,47 | 17,51 | 17,41 | 17,82 | 1 951 996 |
  |
| HBI.US | 22:00 | 8,19 | -0,28 | (-3,25%) | 8,46 | 8,37 | 8,12 | 8,48 | 392 582 |
  |
| HCA.US | 22:00 | 332,53 | -0,47 | (-0,14%) | 333,00 | 327,00 | 320,55 | 332,73 | 123 536 |
  |
| HD.US | 22:00 | 410,52 | +10,52 | (+2,63%) | 400,00 | 401,51 | 401,05 | 411,36 | 149 494 |
  |
| HES.US | 22:00 | 147,98 | +0,51 | (+0,35%) | 147,47 | 148,13 | 147,31 | 149,36 | 50 916 |
  |
| HFC.US | 14 mar 21:00 | 36,39 | +0,71 | (+1,99%) | 35,68 | 35,23 | 35,05 | 37,26 | 4 750 506 | |
| HHR.US (HeadHunter Group) | 25 lut 22:00 | 15,03 | -19,40 | (-56,35%) | 34,43 | 17,76 | 14,59 | 18,14 | 3 468 374 | |
| HIG.US | 22:00 | 119,63 | +1,42 | (+1,20%) | 118,21 | 118,61 | 117,85 | 120,02 | 25 825 |
  |
| HII.US | 22:00 | 195,42 | +5,17 | (+2,72%) | 190,25 | 192,06 | 192,06 | 195,55 | 15 867 |
  |
| HLT.US | 22:00 | 251,74 | +1,60 | (+0,64%) | 250,14 | 251,11 | 249,79 | 252,28 | 145 341 |
  |
| HOLX.US | 22:00 | 78,71 | +0,67 | (+0,86%) | 78,04 | 77,81 | 77,56 | 78,94 | 84 473 |
  |
| HON.US | 22:00 | 226,10 | -0,57 | (-0,25%) | 226,67 | 228,00 | 224,86 | 228,41 | 184 135 |
  |
| HOOD.US | 21:59 | 35,11 | -0,97 | (-2,69%) | 36,08 | 37,13 | 34,64 | 37,13 | 929 130 |
  |
| HPE.US | 21:59 | 21,73 | +0,55 | (+2,57%) | 21,18 | 21,35 | 21,30 | 21,95 | 513 858 |
  |
| HPQ.US | 22:00 | 37,91 | +1,23 | (+3,35%) | 36,68 | 36,90 | 36,74 | 37,96 | 266 312 |
  |
| HRL.US | 22:00 | 30,51 | +0,29 | (+0,94%) | 30,22 | 30,05 | 30,01 | 30,55 | 95 400 |
  |
| HSIC.US | 22:00 | 73,77 | +0,04 | (+0,05%) | 73,73 | 73,27 | 71,99 | 73,96 | 117 898 |
  |
| HST.US | 22:00 | 17,90 | +0,48 | (+2,76%) | 17,42 | 17,50 | 17,47 | 17,99 | 288 293 |
  |
| HSY.US | 22:00 | 174,96 | +0,96 | (+0,55%) | 174,00 | 173,22 | 173,22 | 175,65 | 67 691 |
  |
| HUM.US | 22:00 | 296,02 | +2,05 | (+0,70%) | 293,97 | 291,64 | 291,64 | 296,42 | 78 139 |
  |
| HWM.US | 22:00 | 117,00 | -1,10 | (-0,93%) | 118,10 | 118,24 | 116,96 | 119,16 | 102 612 |
  |
| IBM.US | 22:00 | 222,51 | +7,91 | (+3,69%) | 214,60 | 215,51 | 215,41 | 222,63 | 395 409 |
  |
| ICE.US | 22:00 | 158,32 | +2,55 | (+1,64%) | 155,77 | 156,36 | 155,73 | 159,03 | 125 643 |
  |
| IDXX.US | 22:00 | 418,58 | -0,03 | (-0,01%) | 418,61 | 409,55 | 400,02 | 419,67 | 19 490 |
  |
| IEX.US | 22:00 | 227,38 | +4,26 | (+1,91%) | 223,11 | 223,57 | 223,15 | 228,09 | 14 437 |
  |
| IFF.US | 22:00 | 89,77 | +0,93 | (+1,05%) | 88,84 | 88,44 | 87,92 | 89,97 | 69 039 |
  |
| ILMN.US | 22:00 | 137,04 | +5,36 | (+4,07%) | 131,68 | 131,35 | 130,47 | 137,16 | 174 860 |
  |
| INCY.US | 22:00 | 70,38 | -0,67 | (-0,94%) | 71,05 | 71,28 | 69,30 | 71,28 | 80 998 |
  |
| INFO.US | 25 lut 22:00 | 108,61 | +0,80 | (+0,74%) | 107,81 | 106,89 | 105,24 | 109,16 | 29 934 900 | |
| INMD.US | 21:59 | 18,50 | +0,26 | (+1,43%) | 18,24 | 18,32 | 18,32 | 18,70 | 51 153 |
  |
| INTC.US | 22:00 | 24,45 | +0,44 | (+1,83%) | 24,01 | 24,08 | 23,83 | 24,77 | 1 899 017 |
  |
| INTU.US | 22:00 | 678,93 | +28,33 | (+4,35%) | 650,60 | 660,08 | 660,04 | 681,23 | 171 447 |
  |
| IP.US | 22:00 | 59,20 | +0,36 | (+0,61%) | 58,84 | 58,18 | 57,97 | 59,53 | 445 763 |
  |
| IPG.US | 22:00 | 29,16 | +0,78 | (+2,73%) | 28,38 | 28,35 | 28,32 | 29,26 | 243 117 |
  |
| IPGP.US | 22:00 | 74,85 | +1,33 | (+1,81%) | 73,52 | 73,32 | 73,32 | 75,54 | 12 225 |
  |
| IQV.US | 22:00 | 197,61 | +3,22 | (+1,66%) | 194,38 | 194,83 | 192,36 | 197,83 | 92 781 |
  |
| IR.US | 22:00 | 103,08 | -0,03 | (-0,03%) | 103,11 | 103,28 | 102,55 | 103,84 | 74 140 |
  |
| IRM.US | 22:00 | 118,72 | +2,42 | (+2,08%) | 116,30 | 116,23 | 116,20 | 119,49 | 71 909 |
  |
| ISRG.US | 22:00 | 550,84 | +9,02 | (+1,66%) | 541,82 | 544,91 | 541,29 | 551,57 | 59 009 |
  |
| IT.US | 22:00 | 519,11 | +1,11 | (+0,21%) | 518,00 | 520,26 | 516,72 | 522,75 | 19 242 |
  |
| ITW.US | 22:00 | 269,85 | +3,47 | (+1,30%) | 266,38 | 266,39 | 265,60 | 271,05 | 24 398 |
  |
| IUSA-GY.DE | 21 lis 17:31 | 56,50 | +0,80 | (+1,44%) | 55,70 | 55,93 | 55,77 | 56,50 | 214 761 |
  |
| IVZ.US | 22:00 | 17,67 | +0,26 | (+1,49%) | 17,41 | 17,53 | 17,48 | 17,85 | 148 280 |
  |
| J.US | 22:00 | 135,50 | +3,00 | (+2,26%) | 132,50 | 133,01 | 132,84 | 136,11 | 41 608 |
  |
| JBHT.US | 22:00 | 181,49 | -0,09 | (-0,05%) | 181,58 | 182,65 | 180,24 | 185,33 | 100 617 |
  |
| JCI.US | 22:00 | 83,97 | +0,99 | (+1,19%) | 82,98 | 83,40 | 83,20 | 84,74 | 101 799 |
  |
| JKHY.US | 22:00 | 172,45 | +1,33 | (+0,78%) | 171,12 | 170,77 | 170,77 | 173,13 | 17 541 |
  |
| JMIA.US | 21:59 | 3,65 | -0,18 | (-4,70%) | 3,83 | 3,79 | 3,64 | 3,83 | 75 639 |
  |
| JNJ.US | 22:00 | 155,51 | +2,40 | (+1,57%) | 153,11 | 153,71 | 152,93 | 156,04 | 325 788 |
  |
| JNPR.US | 22:00 | 35,41 | -0,25 | (-0,70%) | 35,66 | 35,54 | 35,08 | 35,90 | 720 307 |
  |
| JPM.US | 22:00 | 244,92 | +4,14 | (+1,72%) | 240,78 | 242,60 | 242,11 | 245,45 | 319 941 |
  |
| K.US | 22:00 | 81,01 | +0,23 | (+0,28%) | 80,78 | 80,69 | 80,69 | 81,08 | 47 343 |
  |
| KAP-LN.GB | 16:51 | 40,65 | -0,10 | (-0,25%) | 40,75 | 40,30 | 40,30 | 40,80 | 38 144 |
  |
| KEY.US | 22:00 | 19,21 | +0,19 | (+1,00%) | 19,02 | 19,09 | 19,06 | 19,45 | 522 220 |
  |
| KEYS.US | 22:00 | 170,40 | +4,92 | (+2,97%) | 165,48 | 165,47 | 162,97 | 170,46 | 96 796 |
  |
| KHC.US | 22:00 | 31,10 | +0,22 | (+0,71%) | 30,88 | 30,86 | 30,70 | 31,15 | 649 650 |
  |
| KIM.US | 22:00 | 25,31 | +0,22 | (+0,88%) | 25,09 | 25,10 | 25,10 | 25,34 | 159 053 |
  |
| KLAC.US | 22:00 | 633,17 | +16,34 | (+2,65%) | 616,83 | 625,75 | 620,96 | 636,64 | 59 734 |
  |
| KMB.US | 22:00 | 137,08 | +0,71 | (+0,52%) | 136,37 | 136,61 | 136,09 | 137,96 | 56 581 |
  |
| KMI.US | 22:00 | 28,55 | +0,55 | (+1,96%) | 28,00 | 28,05 | 27,98 | 28,67 | 1 103 208 |
  |
| KMX.US | 22:00 | 80,68 | +4,02 | (+5,24%) | 76,66 | 77,58 | 77,58 | 81,32 | 255 635 |
  |
| KO.US | 22:00 | 63,75 | +0,76 | (+1,21%) | 62,99 | 63,14 | 62,96 | 63,81 | 959 175 |
  |
| KOG-NO.NO | 21 lis 16:09 | 1 269,00 | +29,00 | (+2,34%) | 1 240,00 | 1 250,00 | 1 229,00 | 1 276,00 | 223 858 |
  |
| KR.US | 22:00 | 58,56 | +0,95 | (+1,64%) | 57,61 | 57,72 | 57,46 | 58,85 | 124 664 |
  |
| KSU.US | 13 gru 22:00 | 293,59 | -5,05 | (-1,69%) | 298,64 | 293,89 | 289,03 | 297,00 | 39 735 944 | |
| L.US | 22:00 | 85,17 | +0,68 | (+0,80%) | 84,49 | 84,44 | 84,33 | 85,34 | 18 927 |
  |
| LB.US | 22:00 | 67,00 | +0,91 | (+1,38%) | 66,09 | 67,41 | 65,98 | 68,00 | 41 343 |
  |
| LDOS.US | 22:00 | 164,71 | +2,56 | (+1,58%) | 162,15 | 163,15 | 162,64 | 167,66 | 72 518 |
  |
| LEG.US | 22:00 | 11,40 | +0,12 | (+1,06%) | 11,28 | 11,21 | 11,21 | 11,49 | 60 085 |
  |
| LEN.US | 22:00 | 168,08 | -0,15 | (-0,09%) | 168,23 | 168,63 | 167,55 | 170,33 | 96 205 |
  |
| LEVI.US | 21:58 | 15,92 | +0,11 | (+0,73%) | 15,80 | 15,82 | 15,62 | 15,99 | 105 746 |
  |
| LH.US | 22:00 | 240,11 | +2,25 | (+0,95%) | 237,85 | 236,79 | 235,01 | 240,59 | 10 896 |
  |
| LHX.US | 22:00 | 246,60 | +2,24 | (+0,92%) | 244,36 | 244,41 | 244,16 | 248,45 | 42 410 |
  |
| LIN.US | 30 sie 22:00 | 478,25 | +5,52 | (+1,17%) | 472,73 | 475,04 | 471,47 | 479,79 | 1 385 635 |
 |
| LKQ.US | 22:00 | 37,87 | +0,55 | (+1,47%) | 37,32 | 37,25 | 37,25 | 37,98 | 99 398 |
  |
| LLY.US | 22:00 | 749,86 | -3,55 | (-0,47%) | 753,41 | 746,12 | 735,11 | 752,89 | 155 874 |
  |
| LMT.US | 22:00 | 541,84 | +7,11 | (+1,33%) | 534,73 | 534,48 | 534,12 | 544,68 | 19 981 |
  |
| LNC.US | 22:00 | 34,80 | +0,53 | (+1,55%) | 34,27 | 34,59 | 34,41 | 35,13 | 23 438 |
  |
| LNT.US | 22:00 | 63,18 | +0,95 | (+1,53%) | 62,23 | 62,17 | 62,04 | 63,25 | 42 414 |
  |
| LOW.US | 22:00 | 265,21 | +2,18 | (+0,83%) | 263,03 | 263,77 | 262,31 | 265,64 | 77 205 |
  |
| LRCX.US | 22:00 | 73,12 | +3,07 | (+4,38%) | 70,05 | 71,31 | 70,85 | 73,44 | 705 567 |
  |
| LUMN.US | 21:57 | 7,85 | +0,30 | (+3,91%) | 7,55 | 7,61 | 7,53 | 8,14 | 403 616 |
  |
| LUV.US | 22:00 | 31,78 | +0,01 | (+0,03%) | 31,77 | 31,84 | 31,64 | 32,23 | 277 287 |
  |
| LVS.US | 22:00 | 50,07 | +0,16 | (+0,32%) | 49,91 | 49,60 | 49,18 | 50,24 | 253 418 |
  |
| LW.US | 22:00 | 76,78 | +0,67 | (+0,88%) | 76,11 | 76,14 | 75,53 | 77,01 | 54 790 |
  |
| LYB.US | 22:00 | 82,81 | +0,33 | (+0,40%) | 82,48 | 82,39 | 82,15 | 83,22 | 96 694 |
  |
| LYV.US | 22:00 | 138,61 | +2,10 | (+1,54%) | 136,51 | 136,51 | 135,61 | 139,15 | 221 749 |
  |
| MA.US | 22:00 | 515,02 | +2,48 | (+0,48%) | 512,54 | 513,45 | 512,04 | 520,00 | 158 718 |
  |
| MAA.US | 22:00 | 158,53 | +0,79 | (+0,50%) | 157,74 | 157,62 | 157,62 | 159,15 | 18 500 |
  |
| MAR.US | 22:00 | 283,41 | +3,23 | (+1,15%) | 280,18 | 281,12 | 280,39 | 283,74 | 47 765 |
  |
| MAS.US | 22:00 | 78,34 | +1,33 | (+1,73%) | 77,01 | 76,86 | 76,83 | 78,49 | 90 017 |
  |
| MCD.US | 22:00 | 288,55 | -2,36 | (-0,81%) | 290,91 | 285,15 | 283,78 | 288,58 | 253 243 |
  |
| MCHP.US | 22:00 | 66,54 | +1,42 | (+2,18%) | 65,12 | 65,84 | 65,26 | 66,81 | 246 734 |
  |
| MCK.US | 22:00 | 627,83 | +6,69 | (+1,08%) | 621,14 | 621,07 | 618,03 | 629,63 | 29 467 |
  |
| MCO.US | 22:00 | 477,82 | +3,23 | (+0,68%) | 474,59 | 476,99 | 474,42 | 479,42 | 32 619 |
  |
| MDLZ.US | 22:00 | 64,78 | +0,36 | (+0,56%) | 64,42 | 64,43 | 63,95 | 64,91 | 351 482 |
  |
| MDT.US | 22:00 | 84,74 | +0,63 | (+0,75%) | 84,11 | 84,33 | 84,00 | 85,08 | 187 452 |
  |
| MELI.US | 21:58 | 1 969,55 | +38,29 | (+1,98%) | 1 931,26 | 1 908,93 | 1 890,00 | 1 969,55 | 12 550 |
  |
| MET.US | 22:00 | 85,20 | +2,60 | (+3,15%) | 82,60 | 83,20 | 83,20 | 85,43 | 206 304 |
  |
| META.US | 21:59 | 563,19 | -2,33 | (-0,41%) | 565,52 | 569,03 | 549,32 | 570,00 | 307 687 |
  |
| MGM.US | 22:00 | 38,01 | +0,50 | (+1,33%) | 37,51 | 37,52 | 37,29 | 38,08 | 111 926 |
  |
| MHK.US | 22:00 | 137,40 | +1,67 | (+1,23%) | 135,73 | 135,83 | 135,83 | 139,45 | 17 594 |
  |
| MKC.US | 22:00 | 77,93 | +0,80 | (+1,04%) | 77,13 | 77,22 | 77,02 | 78,22 | 66 583 |
  |
| MKL.US | 21:57 | 1 718,24 | +24,12 | (+1,42%) | 1 694,12 | 1 690,29 | 1 689,11 | 1 725,44 | 1 843 |
  |
| MKTW.US | 18:43 | 0,55 | +0,01 | (+1,85%) | 0,54 | 0,55 | 0,55 | 0,55 | 320 |
  |
| MKTX.US | 22:00 | 260,14 | -5,30 | (-1,99%) | 265,44 | 265,69 | 257,66 | 265,69 | 27 232 |
  |
| MLM.US | 22:00 | 590,73 | +5,47 | (+0,93%) | 585,26 | 587,89 | 584,24 | 593,26 | 21 689 |
  |
| MMC.US | 22:00 | 224,53 | +2,57 | (+1,16%) | 221,96 | 221,57 | 221,22 | 225,10 | 106 740 |
  |
| MMM.US | 22:00 | 127,23 | -0,61 | (-0,48%) | 127,84 | 127,59 | 126,48 | 128,51 | 128 993 |
  |
| MNMD.US | 21:57 | 7,04 | -0,48 | (-6,38%) | 7,52 | 7,28 | 7,02 | 7,34 | 15 652 |
  |
| MNST.US | 22:00 | 53,97 | +0,27 | (+0,50%) | 53,70 | 53,52 | 53,01 | 54,02 | 277 430 |
  |
| MNZS.UK | 3 sie 18:00 | 6,07 | -0,01 | (-0,16%) | 6,08 | 6,08 | 6,06 | 6,11 | 1 177 689 | |
| MO.US | 22:00 | 56,04 | +0,05 | (+0,10%) | 55,98 | 55,81 | 55,81 | 56,46 | 226 957 |
  |
| MORN.US | 21:55 | 339,53 | +3,76 | (+1,12%) | 335,77 | 336,73 | 336,72 | 340,93 | 3 685 |
  |
| MOS.US | 22:00 | 26,05 | +0,61 | (+2,38%) | 25,44 | 25,58 | 25,58 | 26,14 | 195 764 |
  |
| MPC.US | 22:00 | 159,30 | -0,08 | (-0,05%) | 159,38 | 159,72 | 158,57 | 161,59 | 43 406 |
  |
| MPWR.US | 21:55 | 566,80 | +6,74 | (+1,20%) | 560,06 | 570,00 | 553,23 | 571,49 | 35 971 |
  |
| MRK.US | 22:00 | 99,83 | +2,39 | (+2,45%) | 97,44 | 97,66 | 96,95 | 100,44 | 617 813 |
  |
| MRNA.US | 22:00 | 38,26 | +1,32 | (+3,57%) | 36,94 | 36,55 | 36,03 | 38,82 | 325 536 |
  |
| MRO.US | 22:00 | 28,54 | -0,38 | (-1,31%) | 28,92 | 29,12 | 28,43 | 29,37 | 1 208 948 |
  |
| MS.US | 22:00 | 134,98 | +3,29 | (+2,50%) | 131,69 | 133,40 | 133,40 | 135,56 | 277 098 |
  |
| MSCI.US | 22:00 | 581,59 | -0,41 | (-0,07%) | 582,00 | 583,64 | 580,22 | 584,15 | 24 446 |
  |
| MSFT.US | 21:59 | 413,12 | -2,37 | (-0,57%) | 415,49 | 419,66 | 410,39 | 419,66 | 1 005 815 |
  |
| MSI.US | 22:00 | 494,31 | +1,71 | (+0,35%) | 492,60 | 494,83 | 492,00 | 496,06 | 42 965 |
  |
| MSTR.US | 21:59 | 397,04 | -76,79 | (-16,21%) | 473,83 | 535,38 | 372,26 | 542,80 | 2 661 568 |
  |
| MTB.US | 21:59 | 217,06 | +3,54 | (+1,66%) | 213,52 | 214,38 | 214,38 | 218,82 | 16 728 |
  |
| MTCH.US | 21:59 | 31,53 | +1,12 | (+3,67%) | 30,41 | 30,42 | 30,26 | 31,62 | 250 257 |
  |
| MTD.US | 22:00 | 1 197,47 | +30,57 | (+2,62%) | 1 166,90 | 1 164,69 | 1 159,33 | 1 197,47 | 6 817 |
  |
| MU.US | 22:00 | 102,76 | +4,39 | (+4,46%) | 98,37 | 100,10 | 98,10 | 103,24 | 501 640 |
  |
| MXIM.US | 25 sie 22:00 | 103,14 | -1,23 | (-1,18%) | 104,37 | 104,58 | 102,59 | 105,58 | 45 804 564 | |
| NCLH.US | 21:59 | 26,71 | +0,66 | (+2,55%) | 26,04 | 26,20 | 25,90 | 26,81 | 315 486 |
  |
| NDAQ.US | 22:00 | 80,87 | +0,79 | (+0,99%) | 80,08 | 80,85 | 80,12 | 81,13 | 92 820 |
  |
| NEE.US | 22:00 | 77,33 | +0,45 | (+0,58%) | 76,88 | 76,71 | 76,40 | 77,51 | 286 392 |
  |
| NEM.US | 22:00 | 43,31 | +0,32 | (+0,74%) | 42,99 | 43,27 | 42,85 | 43,54 | 219 074 |
  |
| NET.US | 21:58 | 104,45 | +7,98 | (+8,27%) | 96,47 | 99,87 | 99,50 | 104,46 | 253 193 |
  |
| NFLX.US | 22:00 | 897,77 | +13,92 | (+1,57%) | 883,85 | 883,93 | 880,00 | 907,49 | 190 241 |
  |
| NHY-NO.NO | 21 lis 16:07 | 71,66 | -0,14 | (-0,19%) | 71,80 | 71,56 | 70,74 | 72,20 | 2 258 449 |
  |
| NI.US | 22:00 | 37,84 | +0,54 | (+1,45%) | 37,30 | 37,32 | 37,23 | 37,94 | 107 720 |
  |
| NIO.US | 21:59 | 4,73 | +0,07 | (+1,61%) | 4,65 | 4,58 | 4,50 | 4,81 | 3 600 427 |
  |
| NKE.US | 22:00 | 75,10 | +1,74 | (+2,37%) | 73,36 | 73,37 | 73,24 | 75,55 | 780 544 |
  |
| NLOK.US | 7 lis 22:00 | 21,66 | -0,50 | (-2,26%) | 22,16 | 22,06 | 20,56 | 22,19 | 7 732 320 | |
| NLSN.US | 11 paź 22:00 | 27,98 | +0,01 | (+0,04%) | 27,97 | 27,97 | 27,97 | 28,00 | 22 304 340 | |
| NNN.XNYS | 21:57 | 43,77 | -0,16 | (-0,35%) | 43,92 | 43,81 | 43,41 | 44,05 | 125 430 |
  |
| NOC.US | 22:00 | 496,33 | +4,35 | (+0,88%) | 491,98 | 492,14 | 490,00 | 496,88 | 18 256 |
  |
| NOV.US | 22:00 | 16,39 | +0,13 | (+0,80%) | 16,26 | 16,37 | 16,30 | 16,61 | 225 844 |
  |
| NOW.US | 22:00 | 1 046,28 | +23,30 | (+2,28%) | 1 022,98 | 1 035,40 | 1 032,27 | 1 052,19 | 39 417 |
  |
| NPI-CT.CA | 21:56 | 19,84 | -0,16 | (-0,80%) | 20,00 | 20,07 | 19,80 | 20,16 | 965 302 |
  |
| NRG.US | 22:00 | 96,91 | +2,39 | (+2,53%) | 94,52 | 94,76 | 94,71 | 97,46 | 93 966 |
  |
| NSC.US | 22:00 | 264,30 | +5,37 | (+2,07%) | 258,93 | 259,04 | 258,40 | 264,73 | 57 887 |
  |
| NTAP.US | 21:59 | 126,77 | +3,32 | (+2,69%) | 123,45 | 124,67 | 123,59 | 128,04 | 294 406 |
  |
| NTRS.US | 22:00 | 109,02 | +1,14 | (+1,05%) | 107,88 | 108,31 | 107,93 | 109,40 | 30 300 |
  |
| NUE.US | 22:00 | 149,97 | +1,80 | (+1,21%) | 148,17 | 147,48 | 146,84 | 150,81 | 41 905 |
  |
| NVAX.US | 21:59 | 8,04 | -0,02 | (-0,25%) | 8,06 | 8,03 | 7,96 | 8,34 | 138 839 |
  |
| NVDA.US | 21:59 | 146,86 | +0,97 | (+0,66%) | 145,89 | 149,27 | 140,70 | 152,87 | 7 729 238 |
  |
| NVR.US | 22:00 | 8 950,28 | -49,72 | (-0,55%) | 9 000,00 | 9 021,02 | 8 939,98 | 9 142,89 | 1 335 |
  |
| NWL.US | 22:00 | 8,94 | +0,10 | (+1,13%) | 8,84 | 8,78 | 8,75 | 8,96 | 105 596 |
  |
| NWS.US | 22:00 | 32,10 | +0,41 | (+1,29%) | 31,69 | 31,45 | 31,36 | 32,29 | 66 879 |
  |
| NWSA.US | 22:00 | 29,54 | +0,39 | (+1,34%) | 29,15 | 29,22 | 28,73 | 29,61 | 171 011 |
  |
| O.US | 22:00 | 57,40 | +0,52 | (+0,91%) | 56,88 | 56,63 | 56,56 | 57,51 | 93 123 |
  |
| ODFL.US | 22:00 | 218,37 | +4,04 | (+1,88%) | 214,33 | 216,63 | 214,38 | 219,48 | 81 981 |
  |
| OKE.US | 22:00 | 116,75 | +3,59 | (+3,17%) | 113,16 | 114,09 | 113,89 | 117,22 | 214 280 |
  |
| OMC.US | 22:00 | 101,97 | +2,89 | (+2,92%) | 99,08 | 99,00 | 98,76 | 102,19 | 60 493 |
  |
| ORCL.US | 22:00 | 192,45 | +1,70 | (+0,89%) | 190,75 | 192,61 | 191,81 | 196,03 | 476 662 |
  |
| ORLY.US | 21:50 | 1 203,52 | +14,65 | (+1,23%) | 1 188,87 | 1 192,63 | 1 187,73 | 1 205,45 | 14 867 |
  |
| OTIS.US | 22:00 | 99,94 | +0,25 | (+0,25%) | 99,69 | 99,56 | 99,18 | 100,50 | 119 963 |
  |
| OXY.US | 22:00 | 51,55 | +0,64 | (+1,25%) | 50,91 | 51,02 | 50,93 | 51,81 | 290 462 |
  |
| P911-GF.DE | 21 lis 20:11 | 57,14 | -1,40 | (-2,39%) | 58,54 | 58,44 | 55,86 | 58,84 | 6 255 |
  |
| PAYC.US | 22:00 | 226,92 | +7,14 | (+3,25%) | 219,78 | 222,95 | 222,66 | 227,42 | 11 225 |
  |
| PAYX.US | 21:59 | 144,07 | +2,24 | (+1,58%) | 141,83 | 142,62 | 141,80 | 144,08 | 45 336 |
  |
| PBCT.US | 1 kwi 22:00 | 19,41 | -0,58 | (-2,90%) | 19,99 | 20,31 | 19,34 | 20,39 | 127 451 384 | |
| PCAR.US | 22:00 | 114,07 | +4,08 | (+3,70%) | 109,99 | 111,23 | 110,87 | 114,51 | 68 521 |
  |
| PEAK.US | 20 lis 22:00 | 21,43 | +0,03 | (+0,14%) | 21,40 | 21,31 | 21,16 | 21,64 | 4 626 251 |
  |
| PEG.US | 21:59 | 92,29 | +1,80 | (+1,99%) | 90,49 | 90,72 | 90,45 | 92,40 | 99 355 |
  |
| PEP.US | 21:59 | 160,37 | +1,63 | (+1,02%) | 158,74 | 158,39 | 158,02 | 160,39 | 266 214 |
  |
| PFE.US | 22:00 | 25,13 | +0,19 | (+0,76%) | 24,94 | 24,82 | 24,78 | 25,21 | 2 527 001 |
  |
| PFG.US | 22:00 | 84,71 | +0,55 | (+0,66%) | 84,15 | 84,54 | 84,19 | 84,86 | 30 025 |
  |
| PG.US | 22:00 | 172,79 | +1,90 | (+1,11%) | 170,89 | 171,07 | 170,26 | 173,51 | 303 083 |
  |
| PGR.US | 22:00 | 263,44 | +6,42 | (+2,50%) | 257,02 | 259,08 | 257,32 | 263,49 | 50 724 |
  |
| PH.US | 22:00 | 703,08 | +12,65 | (+1,83%) | 690,43 | 692,36 | 692,36 | 707,40 | 19 931 |
  |
| PHM.US | 22:00 | 128,00 | -0,06 | (-0,05%) | 128,06 | 127,91 | 127,91 | 130,12 | 37 642 |
  |
| PKG.US | 22:00 | 245,20 | +1,10 | (+0,45%) | 244,10 | 242,53 | 242,53 | 245,43 | 25 413 |
  |
| PKI.US | 15 maj 22:03 | 115,24 | -1,06 | (-0,91%) | 116,30 | 115,98 | 114,66 | 117,23 | 1 616 929 | |
| PLD.US | 22:00 | 113,96 | -0,58 | (-0,51%) | 114,54 | 114,37 | 113,75 | 114,98 | 161 478 |
  |
| PLTR.US | 21:59 | 61,45 | -0,67 | (-1,08%) | 62,12 | 62,19 | 60,90 | 63,37 | 1 203 504 |
  |
| PM.US | 21:59 | 131,22 | +0,83 | (+0,64%) | 130,39 | 130,82 | 130,48 | 132,10 | 90 660 |
  |
| PMT.US | 21:59 | 13,35 | +0,20 | (+1,48%) | 13,15 | 13,20 | 13,18 | 13,36 | 6 900 |
  |
| PNC.US | 21:59 | 205,66 | +1,71 | (+0,84%) | 203,95 | 204,49 | 204,27 | 207,90 | 230 252 |
  |
| PNR.US | 22:00 | 106,02 | +1,85 | (+1,78%) | 104,17 | 104,41 | 104,11 | 106,48 | 39 252 |
  |
| PNW.US | 22:00 | 93,56 | +1,77 | (+1,93%) | 91,79 | 91,69 | 91,47 | 93,62 | 35 157 |
  |
| POOL.US | 21:59 | 364,39 | +3,41 | (+0,94%) | 360,98 | 363,48 | 363,36 | 368,05 | 10 199 |
  |
| PPG.US | 22:00 | 122,67 | +1,38 | (+1,14%) | 121,29 | 121,02 | 120,86 | 122,75 | 45 192 |
  |
| PPL.US | 22:00 | 34,85 | +0,58 | (+1,69%) | 34,27 | 34,28 | 34,20 | 34,89 | 255 479 |
  |
| PRGO.US | 22:00 | 27,07 | -0,08 | (-0,29%) | 27,15 | 26,91 | 26,70 | 27,34 | 59 856 |
  |
| PRU-LN.GB | 17:14 | 633,48 | +0,28 | (+0,04%) | 633,20 | 633,00 | 623,00 | 636,00 | 5 546 092 |
  |
| PRU.US | 22:00 | 126,25 | +2,14 | (+1,72%) | 124,11 | 124,62 | 124,62 | 127,27 | 33 821 |
  |
| PRX-NA.NL | 21 lis 17:36 | 38,11 | +0,18 | (+0,47%) | 37,93 | 37,78 | 37,59 | 38,16 | 2 135 734 |
  |
| PSA.US | 22:00 | 335,85 | +2,99 | (+0,90%) | 332,86 | 331,36 | 331,36 | 338,98 | 18 981 |
  |
| PSX.US | 22:00 | 131,42 | -0,03 | (-0,02%) | 131,45 | 131,76 | 131,30 | 133,15 | 120 963 |
  |
| PVH.US | 22:00 | 99,46 | +2,99 | (+3,10%) | 96,47 | 96,91 | 96,86 | 99,53 | 19 273 |
  |
| PWR.US | 22:00 | 340,16 | +7,82 | (+2,35%) | 332,34 | 335,05 | 334,70 | 342,07 | 39 447 |
  |
| PXD.US | 8 sie 22:00 | 233,39 | +1,07 | (+0,46%) | 232,32 | 228,84 | 226,86 | 233,41 | 1 302 547 |
 |
| PYPL.US | 21:59 | 84,87 | +0,13 | (+0,15%) | 84,74 | 85,25 | 84,22 | 85,48 | 387 781 |
  |
| QCOM.US | 22:00 | 155,42 | +1,15 | (+0,75%) | 154,27 | 155,13 | 153,63 | 156,94 | 674 659 |
  |
| QRVO.US | 22:00 | 67,90 | +2,24 | (+3,41%) | 65,66 | 65,76 | 65,35 | 67,93 | 167 435 |
  |
| RACE.US | 21:59 | 430,38 | +3,21 | (+0,75%) | 427,16 | 427,25 | 425,76 | 431,11 | 5 085 |
  |
| RBLX.US | 21:55 | 49,32 | -2,21 | (-4,28%) | 51,52 | 50,91 | 48,14 | 51,33 | 1 375 777 |
  |
| RCL.US | 22:00 | 237,60 | +1,73 | (+0,73%) | 235,87 | 235,75 | 235,38 | 239,20 | 41 297 |
  |
| RE.US | 7 lip 22:00 | 351,28 | +10,00 | (+2,93%) | 341,28 | 346,83 | 344,18 | 355,26 | 406 916 | |
| REG.US | 22:00 | 74,46 | -0,08 | (-0,10%) | 74,53 | 74,63 | 74,41 | 74,83 | 28 008 |
  |
| REGN.US | 21:59 | 744,80 | +1,45 | (+0,20%) | 743,35 | 743,23 | 736,00 | 756,52 | 57 080 |
  |
| RF.US | 22:00 | 26,74 | +0,48 | (+1,83%) | 26,26 | 26,38 | 26,38 | 26,92 | 296 855 |
  |
| RHI.US | 22:00 | 73,70 | +1,09 | (+1,50%) | 72,61 | 72,53 | 72,18 | 74,41 | 36 357 |
  |
| RIO.US | 21:59 | 62,65 | +0,26 | (+0,41%) | 62,39 | 62,20 | 62,02 | 62,67 | 56 021 |
  |
| RIVN.US | 21:59 | 10,03 | -0,03 | (-0,25%) | 10,05 | 10,02 | 9,93 | 10,39 | 1 156 350 |
  |
| RJF.US | 22:00 | 163,73 | +1,55 | (+0,96%) | 162,18 | 162,91 | 162,19 | 164,71 | 32 675 |
  |
| RL.US | 21:58 | 207,31 | +5,16 | (+2,55%) | 202,15 | 202,45 | 202,45 | 207,34 | 67 747 |
  |
| RMD.US | 22:00 | 243,62 | +2,07 | (+0,86%) | 241,55 | 241,95 | 241,04 | 243,62 | 15 114 |
  |
| ROK.US | 22:00 | 278,48 | -1,60 | (-0,57%) | 280,08 | 278,91 | 276,97 | 280,01 | 53 067 |
  |
| ROKU.US | 22:00 | 68,64 | -0,07 | (-0,10%) | 68,71 | 69,72 | 68,27 | 69,75 | 139 475 |
  |
| ROL.US | 22:00 | 49,64 | +0,20 | (+0,39%) | 49,44 | 49,19 | 48,69 | 49,66 | 58 440 |
  |
| ROP.US | 30 sie 22:00 | 554,41 | +0,59 | (+0,11%) | 553,82 | 557,38 | 548,98 | 557,38 | 407 562 |
 |
| ROST.US | 22:00 | 142,99 | +3,67 | (+2,63%) | 139,32 | 140,57 | 139,27 | 143,20 | 247 384 |
  |
| RSG.US | 22:00 | 214,06 | +1,44 | (+0,68%) | 212,62 | 212,16 | 211,49 | 215,21 | 49 181 |
  |
| RTX.US | 22:00 | 120,54 | +1,39 | (+1,17%) | 119,15 | 119,23 | 118,87 | 120,84 | 79 085 |
  |
| SBAC.US | 21:57 | 219,51 | +0,57 | (+0,26%) | 218,94 | 217,77 | 217,25 | 219,91 | 29 493 |
  |
| SBSW.US | 22:00 | 4,27 | +0,07 | (+1,67%) | 4,20 | 4,24 | 4,15 | 4,29 | 163 752 |
  |
| SBUX.US | 21:59 | 100,03 | +1,77 | (+1,80%) | 98,26 | 99,53 | 98,49 | 100,32 | 198 938 |
  |
| SCHW.US | 22:00 | 80,81 | +0,35 | (+0,43%) | 80,46 | 80,30 | 80,30 | 81,69 | 430 158 |
  |
| SE.US | 22:00 | 116,30 | +1,84 | (+1,61%) | 114,46 | 113,42 | 111,75 | 117,80 | 206 615 |
  |
| SEE.US | 22:00 | 35,53 | +0,47 | (+1,34%) | 35,06 | 34,93 | 34,73 | 35,54 | 75 762 |
  |
| SHC-LN.GB | 17:02 | 129,40 | +1,00 | (+0,78%) | 128,40 | 127,70 | 127,40 | 129,80 | 465 297 |
  |
| SHEL-LN.GB | 17:08 | 2 600,50 | +49,50 | (+1,94%) | 2 551,00 | 2 558,00 | 2 553,00 | 2 601,00 | 5 287 801 |
  |
| SHELL-NA.NL | 21 lis 17:30 | 31,51 | +0,48 | (+1,56%) | 31,02 | 31,02 | 30,95 | 31,54 | 4 615 639 |
  |
| SHOP.US | 22:00 | 106,47 | +2,53 | (+2,43%) | 103,94 | 103,74 | 103,32 | 108,18 | 516 877 |
  |
| SHW.US | 22:00 | 383,39 | +11,73 | (+3,16%) | 371,66 | 371,82 | 369,50 | 383,39 | 83 705 |
  |
| SIVB.US | 9 mar 22:00 | 106,04 | -161,79 | (-60,41%) | 267,83 | 176,51 | 47,50 | 106,04 | 11 485 729 | |
| SJM.US | 22:00 | 113,93 | +1,85 | (+1,65%) | 112,08 | 111,81 | 110,95 | 113,95 | 69 371 |
  |
| SLB.US | 21:58 | 44,09 | +0,56 | (+1,29%) | 43,53 | 43,85 | 43,67 | 44,55 | 865 389 |
  |
| SLG.US | 22:00 | 79,18 | +1,45 | (+1,87%) | 77,73 | 78,21 | 78,21 | 80,07 | 23 713 |
  |
| SMCI.US | 21:58 | 29,51 | +3,71 | (+14,36%) | 25,80 | 27,67 | 26,52 | 30,49 | 3 251 566 |
  |
| SNA.US | 22:00 | 361,29 | +3,46 | (+0,97%) | 357,83 | 358,57 | 358,52 | 361,73 | 10 042 |
  |
| SNPS.US | 21:57 | 557,99 | +16,43 | (+3,03%) | 541,56 | 550,04 | 544,93 | 559,86 | 30 443 |
  |
| SO.US | 22:00 | 88,06 | +0,09 | (+0,10%) | 87,97 | 88,05 | 87,39 | 88,38 | 272 509 |
  |
| SPCE.US | 22:00 | 6,72 | +0,04 | (+0,52%) | 6,68 | 6,76 | 6,59 | 6,87 | 43 832 |
  |
| SPG.US | 22:00 | 181,77 | +0,86 | (+0,48%) | 180,91 | 181,06 | 180,44 | 182,76 | 32 428 |
  |
| SPGI.US | 22:00 | 511,12 | +7,99 | (+1,59%) | 503,13 | 507,07 | 505,14 | 513,53 | 31 890 |
  |
| SPOT.US | 22:00 | 470,79 | +0,77 | (+0,16%) | 470,01 | 469,27 | 466,17 | 473,41 | 177 364 |
  |
| SRE.US | 22:00 | 94,73 | +1,61 | (+1,73%) | 93,12 | 92,87 | 92,48 | 94,85 | 136 399 |
  |
| SRP-LN.GB | 17:09 | 156,10 | +1,10 | (+0,71%) | 155,00 | 153,00 | 153,00 | 156,50 | 2 921 277 |
  |
| STE.US | 22:00 | 215,91 | +3,66 | (+1,72%) | 212,25 | 211,62 | 211,39 | 216,05 | 55 509 |
  |
| STT.US | 22:00 | 96,33 | +1,03 | (+1,08%) | 95,30 | 95,84 | 95,54 | 96,70 | 51 847 |
  |
| STX.US | 21:59 | 99,94 | +1,92 | (+1,96%) | 98,02 | 98,70 | 98,23 | 100,19 | 85 420 |
  |
| STZ.US | 22:00 | 240,82 | +1,07 | (+0,45%) | 239,75 | 239,71 | 238,48 | 241,31 | 86 721 |
  |
| SWK.US | 22:00 | 87,64 | +2,22 | (+2,60%) | 85,42 | 85,39 | 85,32 | 88,38 | 92 543 |
  |
| SWKS.US | 22:00 | 85,07 | +1,64 | (+1,97%) | 83,43 | 83,87 | 83,36 | 85,62 | 50 848 |
  |
| SYF.US | 22:00 | 65,14 | +0,74 | (+1,15%) | 64,40 | 64,82 | 64,55 | 65,42 | 125 699 |
  |
| SYK.US | 22:00 | 390,12 | +4,44 | (+1,15%) | 385,68 | 385,92 | 384,90 | 390,22 | 48 798 |
  |
| SYY.US | 22:00 | 75,11 | +1,48 | (+2,00%) | 73,63 | 73,89 | 73,71 | 75,34 | 242 023 |
  |
| T.US | 22:00 | 22,98 | +0,15 | (+0,66%) | 22,83 | 22,82 | 22,73 | 23,15 | 1 199 665 |
  |
| TAP.US | 21:58 | 60,43 | +0,04 | (+0,07%) | 60,38 | 60,63 | 60,33 | 60,84 | 56 282 |
  |
| TDG.US | 22:00 | 1 237,60 | -55,51 | (-4,29%) | 1 293,11 | 1 295,25 | 1 237,60 | 1 308,66 | 21 069 |
  |
| TDY.US | 21:56 | 480,13 | +9,68 | (+2,06%) | 470,45 | 472,23 | 471,67 | 481,72 | 17 729 |
  |
| TEL.US | 22:00 | 150,58 | +2,76 | (+1,87%) | 147,82 | 147,66 | 147,48 | 150,98 | 33 003 |
  |
| TER.US | 22:00 | 105,56 | +1,98 | (+1,91%) | 103,58 | 104,31 | 103,50 | 105,93 | 68 670 |
  |
| TFC.US | 22:00 | 46,81 | +0,63 | (+1,36%) | 46,18 | 46,36 | 46,32 | 47,15 | 432 661 |
  |
| TFX.US | 22:00 | 190,71 | +3,28 | (+1,75%) | 187,43 | 187,94 | 187,63 | 191,21 | 17 736 |
  |
| TGT.US | 22:00 | 121,61 | -0,11 | (-0,09%) | 121,72 | 121,96 | 120,61 | 124,05 | 842 524 |
  |
| TJX.US | 21:59 | 119,82 | +0,08 | (+0,07%) | 119,74 | 119,81 | 117,80 | 119,91 | 187 436 |
  |
| TMO.US | 22:00 | 516,19 | +3,35 | (+0,65%) | 512,84 | 514,24 | 508,47 | 516,20 | 112 712 |
  |
| TMUS.US | 22:00 | 236,60 | +1,13 | (+0,48%) | 235,47 | 235,41 | 234,36 | 237,32 | 110 482 |
  |
| TPR.US | 22:00 | 56,41 | +1,11 | (+2,01%) | 55,30 | 55,31 | 55,00 | 56,62 | 138 431 |
  |
| TRMB.US | 22:00 | 71,43 | +0,95 | (+1,35%) | 70,48 | 70,50 | 70,50 | 72,05 | 66 508 |
  |
| TROW.US | 22:00 | 118,15 | +0,63 | (+0,54%) | 117,52 | 117,96 | 116,90 | 118,81 | 47 594 |
  |
| TRV.US | 22:00 | 260,84 | +3,65 | (+1,42%) | 257,19 | 256,52 | 255,35 | 262,04 | 46 360 |
  |
| TSCO.US | 22:00 | 273,48 | +3,48 | (+1,29%) | 270,00 | 272,00 | 271,36 | 274,92 | 43 796 |
  |
| TSLA.US | 22:00 | 339,82 | -2,21 | (-0,65%) | 342,03 | 343,83 | 335,34 | 347,87 | 683 217 |
  |
| TSM.US | 21:58 | 190,87 | +2,51 | (+1,33%) | 188,36 | 189,41 | 186,87 | 192,17 | 4 700 312 |
  |
| TSN.US | 21:58 | 63,74 | +0,49 | (+0,77%) | 63,25 | 63,15 | 63,12 | 64,36 | 77 475 |
  |
| TT.US | 22:00 | 415,48 | +4,32 | (+1,05%) | 411,16 | 410,57 | 410,57 | 418,11 | 34 403 |
  |
| TTWO.US | 21:59 | 186,65 | +1,15 | (+0,62%) | 185,50 | 186,79 | 185,25 | 187,01 | 54 771 |
  |
| TWTR.US | 27 paź 22:03 | 53,70 | +0,35 | (+0,66%) | 53,35 | 53,90 | 53,71 | 54,00 | 136 759 184 | |
| TXN.US | 22:00 | 198,17 | -0,02 | (-0,01%) | 198,19 | 198,28 | 195,90 | 200,43 | 377 497 |
  |
| TXT.US | 22:00 | 84,00 | +2,14 | (+2,61%) | 81,86 | 82,02 | 82,02 | 84,09 | 45 369 |
  |
| TYL.US | 22:00 | 597,02 | -4,12 | (-0,69%) | 601,14 | 601,13 | 596,81 | 603,81 | 12 873 |
  |
| UA.US | 22:00 | 8,43 | +0,11 | (+1,26%) | 8,32 | 8,29 | 8,26 | 8,48 | 130 879 |
  |
| UAA.US | 22:00 | 9,24 | +0,12 | (+1,32%) | 9,12 | 9,10 | 9,00 | 9,32 | 526 295 |
  |
| UAL.US | 22:00 | 94,37 | -0,26 | (-0,27%) | 94,63 | 95,05 | 93,73 | 95,94 | 307 034 |
  |
| UDR.US | 21:58 | 44,88 | +0,53 | (+1,21%) | 44,34 | 44,34 | 44,23 | 45,03 | 44 064 |
  |
| UHS.US | 22:00 | 197,66 | +0,14 | (+0,07%) | 197,52 | 193,43 | 189,71 | 197,71 | 37 849 |
  |
| ULTA.US | 22:00 | 338,90 | -4,36 | (-1,27%) | 343,26 | 338,71 | 332,20 | 339,65 | 128 890 |
  |
| UNH.US | 22:00 | 597,64 | -2,86 | (-0,48%) | 600,50 | 599,02 | 596,95 | 603,97 | 132 825 |
  |
| UNM.US | 22:00 | 75,42 | +2,80 | (+3,86%) | 72,62 | 74,27 | 74,15 | 75,92 | 121 399 |
  |
| UNP.US | 22:00 | 239,05 | +5,48 | (+2,35%) | 233,56 | 233,78 | 233,78 | 239,85 | 121 510 |
  |
| UPS.US | 22:00 | 131,34 | -0,75 | (-0,57%) | 132,09 | 131,65 | 131,05 | 132,47 | 74 740 |
  |
| URI.US | 22:00 | 840,86 | +20,32 | (+2,48%) | 820,55 | 824,44 | 819,33 | 843,26 | 52 032 |
  |
| USB.US | 21:58 | 51,44 | +0,70 | (+1,37%) | 50,74 | 50,85 | 50,80 | 52,08 | 325 305 |
  |
| UUUU.US | 21:59 | 7,08 | +0,14 | (+1,95%) | 6,94 | 7,04 | 6,88 | 7,13 | 162 168 |
  |
| V.US | 22:00 | 309,92 | +2,53 | (+0,82%) | 307,39 | 307,46 | 306,93 | 310,88 | 418 281 |
  |
| V80A-GY.DE (Vanguard LS80%Equity) | 21 lis 16:57 | 36,39 | +0,23 | (+0,65%) | 36,16 | 36,18 | 36,16 | 36,47 | 64 013 |
  |
| VAGU-LN.GB | 17:28 | 25,57 | -0,01 | (-0,06%) | 25,58 | 25,55 | 25,53 | 25,59 | 2 749 |
  |
| VAR.US | 14 kwi 23:15 | 177,07 | 0,00 | (0,00%) | 177,07 | 177,06 | 177,03 | 177,20 | 536 276 | |
| VFC.US | 22:00 | 18,80 | +0,15 | (+0,80%) | 18,65 | 18,58 | 18,46 | 19,01 | 201 032 |
  |
| VGWL-GF.DE | 29 sie 18:00 | 123,12 | +1,26 | (+1,03%) | 121,86 | 122,00 | 122,00 | 123,32 | 35 |
 |
| VIAC.US | 16 lut 22:00 | 29,58 | -6,41 | (-17,81%) | 35,99 | 30,17 | 27,84 | 30,33 | 87 606 192 | |
| VICI.XNYS | 21:59 | 32,36 | +0,24 | (+0,75%) | 32,12 | 32,15 | 32,04 | 32,47 | 141 640 |
  |
| VLO.US | 21:58 | 141,17 | -0,03 | (-0,02%) | 141,20 | 141,78 | 140,80 | 142,88 | 68 421 |
  |
| VMC.US | 22:00 | 281,07 | +3,26 | (+1,17%) | 277,81 | 279,09 | 277,81 | 282,41 | 50 739 |
  |
| VNO.US | 22:00 | 41,41 | +0,43 | (+1,05%) | 40,98 | 41,11 | 41,11 | 42,11 | 37 290 |
  |
| VNT.US | 21:58 | 38,42 | +1,03 | (+2,75%) | 37,39 | 37,62 | 37,46 | 38,47 | 48 094 |
  |
| VOW-GF.DE (Volkswagen AG) | 21 lis 17:30 | 83,65 | -0,60 | (-0,71%) | 84,25 | 84,10 | 83,25 | 84,25 | 41 486 |
  |
| VRSK.US | 21:59 | 287,40 | +3,20 | (+1,13%) | 284,20 | 285,33 | 283,36 | 287,67 | 22 139 |
  |
| VRSN.US | 21:59 | 184,93 | +3,52 | (+1,94%) | 181,41 | 181,39 | 180,70 | 185,14 | 10 875 |
  |
| VRTX.US | 22:00 | 450,32 | -0,91 | (-0,20%) | 451,23 | 451,47 | 446,00 | 451,76 | 51 923 |
  |
| VTR.US | 22:00 | 64,28 | +0,17 | (+0,27%) | 64,11 | 64,02 | 63,83 | 64,55 | 68 379 |
  |
| VTRS.US | 21:56 | 13,25 | +0,12 | (+0,91%) | 13,13 | 13,17 | 13,11 | 13,33 | 402 750 |
  |
| 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 | 17:08 | 112,70 | +1,16 | (+1,04%) | 111,54 | 112,20 | 111,86 | 113,06 | 3 837 263 |
  |
| VWRL-NA.NL | 21 lis 17:30 | 132,66 | +1,62 | (+1,24%) | 131,04 | 131,46 | 131,08 | 132,66 | 34 650 |
  |
| VZ.US | 22:00 | 42,51 | +0,29 | (+0,69%) | 42,22 | 42,20 | 42,02 | 42,74 | 544 317 |
  |
| WAB.US | 21:58 | 198,20 | +3,77 | (+1,94%) | 194,43 | 194,77 | 193,91 | 198,54 | 21 212 |
  |
| WAT.US | 22:00 | 368,38 | +10,61 | (+2,97%) | 357,77 | 358,67 | 358,61 | 368,50 | 22 311 |
  |
| WBA.US | 21:59 | 8,31 | +0,07 | (+0,85%) | 8,24 | 8,27 | 8,08 | 8,33 | 930 863 |
  |
| WDC.US | 21:59 | 65,89 | +2,05 | (+3,21%) | 63,84 | 64,34 | 63,91 | 66,50 | 220 131 |
  |
| WEC.US | 21:58 | 100,92 | +1,65 | (+1,66%) | 99,27 | 99,04 | 98,79 | 100,99 | 33 598 |
  |
| WELL.US | 21:58 | 137,92 | +0,52 | (+0,38%) | 137,40 | 137,63 | 136,94 | 138,32 | 50 987 |
  |
| WFC.US | 22:00 | 74,80 | +1,22 | (+1,66%) | 73,58 | 74,12 | 74,02 | 76,04 | 811 509 |
  |
| WHR.US | 22:00 | 111,14 | +1,34 | (+1,22%) | 109,80 | 110,06 | 109,25 | 111,75 | 10 206 |
  |
| WIX.US | 21:59 | 219,08 | +8,81 | (+4,19%) | 210,27 | 210,89 | 210,32 | 219,24 | 43 192 |
  |
| WLTW.US | 22:00 | 314,16 | +5,55 | (+1,80%) | 308,61 | 310,04 | 307,16 | 315,67 | 601 186 |
  |
| WM.US | 21:58 | 221,65 | +2,87 | (+1,31%) | 218,78 | 218,57 | 217,57 | 222,17 | 51 921 |
  |
| WMB.US | 21:59 | 59,76 | +1,06 | (+1,80%) | 58,70 | 58,67 | 58,52 | 60,04 | 250 802 |
  |
| WMT.US | 21:59 | 88,38 | +1,19 | (+1,37%) | 87,18 | 87,05 | 86,94 | 88,63 | 745 135 |
  |
| WRB.US | 21:58 | 62,18 | +1,24 | (+2,03%) | 60,94 | 61,04 | 61,04 | 62,26 | 30 900 |
  |
| WRK.US | 5 lip 22:00 | 51,51 | +1,76 | (+3,54%) | 49,75 | 50,52 | 50,49 | 52,16 | 11 861 675 |
 |
| WST.US | 21:58 | 320,82 | +9,16 | (+2,94%) | 311,66 | 313,15 | 309,38 | 320,94 | 13 402 |
  |
| WU.US | 22:00 | 10,87 | +0,15 | (+1,40%) | 10,72 | 10,75 | 10,71 | 10,92 | 94 200 |
  |
| WY.US | 21:59 | 30,57 | -0,10 | (-0,33%) | 30,67 | 30,63 | 30,43 | 30,77 | 115 704 |
  |
| WYNN.US | 22:00 | 91,75 | +0,53 | (+0,58%) | 91,22 | 90,86 | 89,86 | 91,89 | 102 968 |
  |
| XEL.US | 21:58 | 71,38 | +1,33 | (+1,90%) | 70,05 | 70,32 | 69,87 | 71,43 | 147 216 |
  |
| XLNX.US | 11 lut 22:00 | 194,92 | -21,63 | (-9,99%) | 216,55 | 217,27 | 192,49 | 218,96 | 25 521 308 | |
| XOM.US | 21:59 | 121,89 | +1,57 | (+1,30%) | 120,32 | 121,07 | 120,32 | 122,55 | 487 147 |
  |
| XRAY.US | 21:58 | 18,63 | +0,11 | (+0,57%) | 18,52 | 18,36 | 18,33 | 18,79 | 90 282 |
  |
| XRX.US | 21:58 | 8,77 | +0,38 | (+4,47%) | 8,39 | 8,38 | 8,29 | 8,82 | 64 242 |
  |
| XYL.US | 21:59 | 125,30 | +2,48 | (+2,02%) | 122,82 | 123,24 | 123,02 | 126,94 | 79 791 |
  |
| YUM.US | 22:00 | 134,14 | +1,26 | (+0,95%) | 132,88 | 132,80 | 131,95 | 134,41 | 33 343 |
  |
| ZBH.US | 21:59 | 108,42 | -0,85 | (-0,78%) | 109,27 | 109,47 | 108,33 | 109,47 | 75 680 |
  |
| ZBRA.US | 22:00 | 392,55 | +8,02 | (+2,09%) | 384,53 | 386,45 | 382,78 | 394,97 | 12 618 |
  |
| ZION.US | 22:00 | 59,18 | +0,52 | (+0,88%) | 58,66 | 58,74 | 58,68 | 59,99 | 26 320 |
  |
| ZM.US | 21:59 | 81,19 | +2,33 | (+2,95%) | 78,86 | 79,23 | 78,92 | 81,50 | 160 363 |
  |
| ZTS.US | 21:59 | 176,68 | +1,01 | (+0,57%) | 175,67 | 175,68 | 174,73 | 177,50 | 81 668 |
  |
Biznesradar bez reklam? Sprawdź BR Plus