Курс доллара 77.9241 Курс евро 91.3115

Мобильная версия

Поиск котировок:

Например: Газпром

mfd.ru → Котировки → Рынок акций SPB

Данные за

Рынок акций SPB

Все Лидеры роста и падения

Доступные тикеры:

Выбранные тикеры:

Доступные поля:

Выбранные поля:

Для выбора нескольких элементов из списка используйте клавиши Ctrl и/или Shift.

Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр
A	15:00:01	105.84	+0.31	+0.29%	105.53
AABA	30.10.2019 03:43:29	70.8	0	0%	70.8
AAL	15:10:40	12.74	+0.15	+1.19%	12.59
AAN	03:54:37	59.07	0	0%	59.07
AAON	13:20:29	61.51	+0.17	+0.28%	61.34
AAP	14:44:48	154.48	+1.23	+0.80%	153.25
AAXN	13:55:32	107.88	−1.12	−1.03%	109
ABBN	01.11.2018 08:47:48	200	0	0%	200
AbbVie	15:09:48	84.8	+0.2	+0.24%	84.6
ABC	14:16:04	98.39	+0.59	+0.60%	97.8
ABG	03:54:37	114.66	0	0%	114.66
ABMD	15:10:38	281.72	+0.25	+0.09%	281.47
ABT	15:04:28	109.04	+0.22	+0.20%	108.82
ACAD	15:00:43	41.47	−0.32	−0.77%	41.79
ACH	15:10:41	5.59	+0.15	+2.76%	5.44
ACIA	13:20:45	67.3	+0.11	+0.16%	67.19
ACM	13:48:15	46.15	+0.18	+0.39%	45.97
ACMR	13:20:29	72.16	+0.03	+0.04%	72.13
ACN	15:00:05	227.69	+1.43	+0.63%	226.26
ADBE	15:08:19	498.88	−0.96	−0.19%	499.84
ADI	14:29:58	123.52	+0.53	+0.43%	122.99
ADM	14:59:04	50.56	−0.38	−0.75%	50.94
ADP	13:30:02	146.09	+0.33	+0.23%	145.76
ADS	14:53:51	54.3	−1.35	−2.43%	55.65
ADS@DE	15:10:03	283.54	−0.56	−0.20%	284.1
ADSK	15:10:11	262.2	+0.6	+0.23%	261.6
ADUS	03:56:15	100.52	0	0%	100.52
AEE	14:23:28	81.56	−0.08	−0.10%	81.64
AEIS	14:44:48	73.7	+0.52	+0.71%	73.18
AERI	15:07:26	10.11	+0.09	+0.90%	10.02
AES	14:35:03	20.01	+0.1	+0.50%	19.91
AET	19.12.2018 08:52:02	207.75	0	0%	207.75
AFG	10:41:03	70.81	+0.02	+0.03%	70.79
AFL	14:01:21	36.71	+0.23	+0.63%	36.48
AFX@DE	15:10:23	123	0	0%	123
AGCO	10:28:32	82.15	+0.8	+0.98%	81.35
AGIO	15:11:01	35.78	−0.02	−0.06%	35.8
AGN	13.05.2020 04:12:08	193.02	0	0%	193.02
AIG	14:59:06	30.47	+0.22	+0.73%	30.25
AIMT	15.10.2020 03:48:57	34.49	0	0%	34.49
AIN	03:57:19	54.61	0	0%	54.61
AIR	15:09:21	20.13	+0.13	+0.65%	20
AIT	13:20:29	62.1	+0.1	+0.16%	62
AIV	14:43:32	33.26	+0.21	+0.64%	33.05
AIZ	13:20:29	121.84	+0.11	+0.09%	121.73
AJG	15:02:18	107.28	+0.23	+0.21%	107.05
AJRD	15:01:40	39.15	+0.6	+1.56%	38.55
AKAM	14:29:58	110.18	−0.5	−0.45%	110.68
AKZM	03:52:03	2 000	0	0%	2 000
ALB	14:45:04	92.71	+0.21	+0.23%	92.5
Alcoa Inc	15:11:07	12.82	+0.08	+0.63%	12.74
ALE	03:57:20	53.22	0	0%	53.22
ALEB01	15.01.2018 07:47:59	99	0	0%	99
ALFA	03:54:10	68.55	0	0%	68.55
ALFA0421	03:53:49	161.5	0	0%	161.5
ALFA0430	03:56:49	101.1	0	0%	101.1
ALFAperp	03:54:03	98	0	0%	98
ALFAperp0222	15:06:10	103.75	−0.15	−0.14%	103.9
ALG	03:57:20	118.65	0	0%	118.65
ALGN	14:36:08	328.23	−1.77	−0.54%	330
ALGT	03:55:03	132.56	0	0%	132.56
Alibaba	15:09:39	307.51	+1.21	+0.40%	306.3
ALK	15:07:31	40.08	+0.37	+0.93%	39.71
ALL	14:44:55	91.99	+0.57	+0.62%	91.42
ALLE	11:14:28	104.33	+0.4	+0.38%	103.93
ALLK	11:34:23	81.2	+0.31	+0.38%	80.89
ALLO	14:51:14	36.86	+0.08	+0.22%	36.78
ALNY	15:11:05	142.07	+1.43	+1.02%	140.64
ALRM	13:06:25	60.5	+1.1	+1.85%	59.4
ALSN	13:05:34	41.24	+1.19	+2.97%	40.05
ALTR	14:45:58	46.3	0	0%	46.3
ALV	15:06:54	82.72	+0.84	+1.03%	81.88
ALXN	15:10:31	121.93	−0.21	−0.17%	122.14
AMAT	15:09:46	62.3	−0.07	−0.11%	62.37
AMCX	15:02:54	23.22	+0.22	+0.96%	23
AMD	15:10:57	82.34	+0.05	+0.06%	82.29
AME	13:30:05	107.88	+0.33	+0.31%	107.55
AMED	03:54:15	246.02	0	0%	246.02
AMG	14:44:14	77.83	+0.35	+0.45%	77.48
AMGN	15:00:08	232.1	+0.31	+0.13%	231.79
AMN	15:07:20	66.25	−0.36	−0.54%	66.61
AMP	14:31:48	169.77	+0.73	+0.43%	169.04
AMSF	03:57:20	56.51	0	0%	56.51
AMT	14:36:13	241.5	+1.34	+0.56%	240.16
AMTC	11.05.2018 08:49:16	1	0	0%	1
AMWD	14:21:30	91.12	+0.3	+0.33%	90.82
AMZN	15:10:58	3 219.75	−4.94	−0.15%	3 224.69
AN	14:44:17	62.49	+0.48	+0.77%	62.01
ANAB	15:01:21	26.1	+0.1	+0.38%	26
ANDE	14:52:29	22.65	+0.05	+0.22%	22.6
ANDV	03.10.2018 08:47:49	157.1	0	0%	157.1
ANET	15:02:11	222.91	+1.27	+0.57%	221.64
ANGI	14:19:29	10.98	−0.01	−0.09%	10.99
ANIK	13:27:03	37.97	+0.15	+0.40%	37.82
ANIP	14:07:39	28.86	−0.14	−0.48%	29
ANSS	14:47:01	338.7	+1.62	+0.48%	337.08
ANTM	03:52:56	292.21	0	0%	292.21
AOBC	02.06.2020 03:35:55	11.82	0	0%	11.82
AON	03:56:58	209.19	0	0%	209.19
AOS	14:52:24	55.49	+0.53	+0.96%	54.96
AOUT	15:00:21	15.26	+0.26	+1.73%	15
APA	15:11:07	9.21	+0.08	+0.88%	9.13
APC	16.09.2019 03:11:14	73.65	0	0%	73.65
APD	15:08:05	297.13	+2.97	+1.01%	294.16
APEI	03:55:26	29.9	0	0%	29.9
APH	14:02:09	113.54	+0.44	+0.39%	113.1
APLE	15:08:45	9.93	0	0%	9.93
APLT	15:04:21	22.25	−0.18	−0.80%	22.43
APPF	03:56:15	158.8	0	0%	158.8
Apple	15:10:58	116.69	−0.03	−0.03%	116.72
APPN	14:59:02	83.4	+1.2	+1.46%	82.2
APTV	14:14:01	100.16	+0.76	+0.76%	99.4
APY	03.06.2020 03:20:24	9.1	0	0%	9.1
ARCT	03:57:20	53.8	+0.11	+0.20%	53.69
ARE	15:10:04	159.29	+0.75	+0.47%	158.54
ARMK	13:57:46	28.5	−0.11	−0.38%	28.61
ARNA	15:00:05	78.35	+0.73	+0.94%	77.62
ARNC	14:49:40	23.46	+0.17	+0.73%	23.29
ARVN	03:57:20	22.22	0	0%	22.22
ARW	13:20:29	83.96	+0.31	+0.37%	83.65
ARWR	15:00:16	50.45	+0.25	+0.50%	50.2
ASGN	13:20:29	70.37	+0.32	+0.46%	70.05
ASH	03:54:15	74.06	0	0%	74.06
ASIX	14:55:03	15.05	−0.14	−0.92%	15.19
AT&T	15:11:00	26.98	+0.04	+0.15%	26.94
ATEX	14:21:22	35.01	−0.66	−1.85%	35.67
ATGE	14:53:35	26.33	+0.01	+0.04%	26.32
ATHN	15.03.2019 08:57:04	134.9	0	0%	134.9
ATKR	03:55:51	23.85	0	0%	23.85
ATNI	03:57:21	47.84	0	0%	47.84
ATR	14:47:18	116.73	+1.58	+1.37%	115.15
ATRA	15:09:47	13.94	+0.09	+0.65%	13.85
ATRC	14:30:07	39.4	−0.18	−0.45%	39.58
ATRI	03:54:38	655.5	0	0%	655.5
ATRO	15:03:55	7.65	+0.08	+1.06%	7.57
ATUS	14:30:21	28.35	−0.29	−1.01%	28.64
ATVI	15:09:48	80.76	+0.21	+0.26%	80.55
AVAV	15:06:26	75	0	0%	75
AVB	12:07:25	146.05	+0.64	+0.44%	145.41
AVDR	26.12.2019 04:31:38	23.65	0	0%	23.65
AVGO	14:55:09	378.51	+0.74	+0.20%	377.77
AVLR	14:45:39	155.65	+2.15	+1.40%	153.5
AVNS	13:51:38	37.78	+0.22	+0.59%	37.56
AVNT	14:48:55	32.34	+0.61	+1.92%	31.73
AVP	27.02.2020 04:08:38	5.66	0	0%	5.66
AVY	12:26:13	134.34	+0.6	+0.45%	133.74
AWI	03:54:38	67.39	0	0%	67.39
AWK	13:05:13	156.04	+1.52	+0.98%	154.52
AWR	13:44:55	76.74	+0.06	+0.08%	76.68
AX	14:42:50	26.88	+0.28	+1.05%	26.6
AXE	24.06.2020 03:40:23	97.8	0	0%	97.8
AXGN	15:09:32	13.51	+0.22	+1.66%	13.29
AXP	14:45:35	102.8	−0.14	−0.14%	102.94
AXSM	14:07:50	72.09	+0.04	+0.06%	72.05
AYI	14:44:17	94.91	+1.37	+1.46%	93.54
AYX	15:05:43	141.9	+0.94	+0.67%	140.96
AZO	14:29:59	1 177.94	+1.52	+0.13%	1 176.42
AZPN	14:08:16	132.43	+0.49	+0.37%	131.94
BAB	03:54:01	32.92	0	0%	32.92
BABY	26.07.2019 10:00:12	27.44	−0.56	−2.00%	28
BAH	14:26:15	79.45	−0.52	−0.65%	79.97
BAND	14:57:22	185.07	+2.05	+1.12%	183.02
Bank of America	15:10:33	23.87	+0.1	+0.42%	23.77
BAST	03:52:03	6 000	0	0%	6 000
BAX	13:30:03	81.23	+0.04	+0.05%	81.19
BAYN@DE	15:10:57	44.01	−0.32	−0.72%	44.33
BBBY	15:08:19	25.05	0	0%	25.05
BBSI	12:48:28	59.78	+0.78	+1.32%	59
BBT	31.12.2019 04:40:28	54.24	0	0%	54.24
BBY	15:10:52	121.55	+0.55	+0.45%	121
BC	14:30:26	65.02	+2.25	+3.58%	62.77
BCO	03:54:39	45.01	0	0%	45.01
BCPC	14:47:18	105.82	+1.33	+1.27%	104.49
BCR	09.02.2018 08:09:53	332.42	0	0%	332.42
BDC	03:54:39	33.63	0	0%	33.63
BDTX	03:57:21	32.62	0	0%	32.62
BDX	14:45:27	239.48	+2.1	+0.88%	237.38
BEAT	14:41:30	44.2	+0.58	+1.33%	43.62
BECN	13:24:43	35.47	−0.03	−0.08%	35.5
BEFB	N/A	N/A	N/A	N/A	N/A
BEFB_dvp	N/A	N/A	N/A	N/A	N/A
BEL0223	03:56:52	99.45	0	0%	99.45
BEL0627	03:56:51	100.65	0	0%	100.65
BEN	14:26:08	23.35	−0.15	−0.64%	23.5
BERY	03:54:39	49.62	0	0%	49.62
BEST_dvp	N/A	N/A	N/A	N/A	N/A
BF B	12:19:12	75.28	+1.28	+1.73%	74
BFAM	03:55:27	156.12	0	0%	156.12
BFYT	26.08.2020 03:30:38	31	0	0%	31
BH	03:55:04	85.08	0	0%	85.08
BHF	13:04:24	32.33	+0.31	+0.97%	32.02
BHGE	21.10.2019 03:41:21	22.21	0	0%	22.21
BHI	11.07.2017 07:36:54	56.31	0	0%	56.31
BID	11.11.2019 03:12:29	56.99	0	0%	56.99
BIDU	15:03:26	130.34	+1.34	+1.04%	129
BIG	15:00:23	53.61	+0.86	+1.63%	52.75
BIIB	15:11:02	271.94	+1.19	+0.44%	270.75
BILI	15:10:21	44.43	+0.09	+0.20%	44.34
BILL	15:00:36	116.4	+0.46	+0.40%	115.94
BIO	03:54:16	554.34	0	0%	554.34
BJRI	15:10:06	32.36	−0.26	−0.80%	32.62
BK	14:25:26	37.32	+0.32	+0.86%	37
BKI	14:34:19	94.45	−0.52	−0.55%	94.97
BKNG	15:09:58	1 670.72	+15.32	+0.93%	1 655.4
BKR	15:01:17	13.35	+0.24	+1.83%	13.11
BL	14:27:53	105.15	+2.63	+2.57%	102.52
BLD	03:55:27	181.62	0	0%	181.62
BLDR	13:41:39	32.86	+0.18	+0.55%	32.68
BLK	15:04:26	639.93	−1.83	−0.29%	641.76
BLKB	03:54:16	58.09	0	0%	58.09
BLL	13:56:25	91.38	+0.2	+0.22%	91.18
BLUE	15:06:51	56.53	+0.75	+1.34%	55.78
BMCH	03:56:16	42.78	0	0%	42.78
BMI	03:54:39	77.31	0	0%	77.31
BMRN	14:51:54	77.66	−0.14	−0.18%	77.8
BMW@DE	15:10:33	63.59	−0.03	−0.05%	63.62
BMY	15:06:38	61.01	−0.33	−0.54%	61.34
BOEING	15:10:42	168.15	+0.31	+0.18%	167.84
BOH	03:57:01	55.03	0	0%	55.03
BOKF	03:57:02	55.28	0	0%	55.28
BOLD	19.02.2020 03:43:04	59.98	0	0%	59.98
BOOT	15:10:56	32.38	+0.83	+2.63%	31.55
BPMC	15:03:34	102.4	−1.49	−1.43%	103.89
BR	14:30:07	142.66	+0.45	+0.32%	142.21
BRC	11:36:58	41.7	+1.35	+3.35%	40.35
BRK B	15:08:14	210.39	+1.16	+0.55%	209.23
BRKR	03:55:04	41.89	−0.01	−0.02%	41.9
BRO	14:39:28	47.65	+1.18	+2.54%	46.47
BSX	15:00:51	38.1	+0.32	+0.85%	37.78
BTAI	15:00:15	46.19	−0.82	−1.74%	47.01
BTI	15:10:49	34.1	+0.29	+0.86%	33.81
BUD	15:09:57	56.65	+1.12	+2.02%	55.53
BURL	12:26:54	203.65	+0.23	+0.11%	203.42
BWA	15:10:58	38.95	+0.29	+0.75%	38.66
BWXT	13:22:25	57.01	+0.07	+0.12%	56.94
BXP	14:37:36	76.75	+0.16	+0.21%	76.59
BYND	15:10:03	185.41	+1.03	+0.56%	184.38
BZUN	15:02:53	34.93	+0.43	+1.25%	34.5
C	15:06:58	43.2	+0.2	+0.47%	43
CA	23.01.2019 08:52:13	44.44	0	0%	44.44
CABO	03:57:02	1 786.3	0	0%	1 786.3
CACC	03:55:52	333	0	0%	333
CAG	12:16:13	37.69	+0.22	+0.59%	37.47
CAH	15:06:43	47.92	−0.38	−0.79%	48.3
CALM	13:27:51	38.32	+0.15	+0.39%	38.17
CARA	15:08:53	16.24	+2.31	+16.58%	13.93
CARG	13:37:49	21.67	+0.02	+0.09%	21.65
CARR	14:56:56	32.48	−0.33	−1.01%	32.81
CARS	15:08:12	8.74	−0.02	−0.23%	8.76
CASY	03:54:16	181.65	0	0%	181.65
Caterpillar	15:05:31	168.99	+1.38	+0.82%	167.61
CB	14:57:44	117.02	+0.02	+0.02%	117
CBG	22.03.2018 08:49:08	47.31	+0.31	+0.66%	47
CBM	15.01.2020 03:39:40	59.97	0	0%	59.97
CBOE	17.12.2018 08:53:49	107.35	0	0%	107.35
CBOM0224EU	12:10:16	108.4	+0.2	+0.18%	108.2
CBPO	14:44:48	113.77	+0.79	+0.70%	112.98
CBPX	26.03.2020 04:23:39	36.98	0	0%	36.98
CBRE	12:07:25	47.84	+0.26	+0.55%	47.58
CBRL	03:54:16	116.75	0	0%	116.75
CBS	27.12.2019 04:26:24	40.41	0	0%	40.41
CBSH	14:25:31	60	+1.48	+2.53%	58.52
CBU	11:45:02	59	+2.79	+4.96%	56.21
CCI	15:11:05	165.58	+0.24	+0.15%	165.34
CCK	15:02:05	86.82	−1.18	−1.34%	88
CCL	15:10:48	14.4	+0.22	+1.55%	14.18
CCMP	03:58:11	154.15	0	0%	154.15
CCOI	03:57:21	59.45	0	0%	59.45
CCXI	03:57:21	53.15	−0.5	−0.93%	53.65
CDK	14:13:38	44.89	+0.1	+0.22%	44.79
CDLX	13:31:41	80.43	+0.27	+0.34%	80.16
CDNA	15:05:16	51.9	+0.58	+1.13%	51.32
CDNS	15:10:36	114.02	−2.88	−2.46%	116.9
CDW	15:05:58	128.86	−0.44	−0.34%	129.3
CE	14:44:17	119.08	+1.38	+1.17%	117.7
CEA	15:08:12	21.3	+0.65	+3.15%	20.65
CELG	27.12.2019 04:26:33	109.25	0	0%	109.25
CENT	14:29:28	40.8	−0.77	−1.85%	41.57
CENTA	11:48:14	37.52	+0.02	+0.05%	37.5
CERN	15:00:01	72.39	−0.65	−0.89%	73.04
CEVA	14:55:30	44.52	+0.5	+1.14%	44.02
CF	15:10:59	28.86	−0.44	−1.50%	29.3
CFG	14:44:13	26.88	−0.15	−0.55%	27.03
CFR	03:57:02	66.99	0	0%	66.99
CFX	03:56:17	31.29	0	0%	31.29
CGNX	13:36:42	68.7	0	0%	68.7
CHA	14:54:03	31.14	−0.26	−0.83%	31.4
CHCO	03:57:22	58.36	0	0%	58.36
CHD	12:42:20	92.93	+0.59	+0.64%	92.34
CHDN	15:11:06	164.97	−4.27	−2.52%	169.24
CHE	03:55:04	486.73	0	0%	486.73
CHEF	14:56:54	16.26	+0.07	+0.43%	16.19
Chesapeake	03:56:59	4.67	0	0%	4.67
Chevron	15:10:32	71.84	+0.44	+0.62%	71.4
CHGG	15:04:08	87.4	+0.06	+0.07%	87.34
CHH	11:06:34	88.5	+0.9	+1.03%	87.6
CHKP	15:00:06	127.33	+0.4	+0.32%	126.93
CHL	15:08:20	32.16	−0.04	−0.12%	32.2
CHMF1022	03:54:03	70	0	0%	70
CHNG	15:02:15	14.68	+0.01	+0.07%	14.67
CHRW	14:54:05	100.04	+0.04	+0.04%	100
CHTR	14:56:35	618.91	−1.19	−0.19%	620.1
CHWY	15:09:56	69.21	+0.17	+0.25%	69.04
CHX	14:59:13	8.03	+0.03	+0.38%	8
CI	15:06:01	173.54	+1.54	+0.90%	172
CIEN	14:39:27	41.7	−0.05	−0.12%	41.75
CINF	14:44:48	78.42	+0.74	+0.95%	77.68
Cisco	15:10:14	39.59	+0.09	+0.23%	39.5
CL	14:56:09	79.81	−0.12	−0.15%	79.93
CLDT	14:39:14	7.28	+0.07	+0.97%	7.21
CLF	15:10:27	8.03	+0.12	+1.52%	7.91
CLGX	03:55:28	67.8	0	0%	67.8
CLH	14:55:06	57.44	−0.75	−1.29%	58.19
CLR	14:20:27	13.12	+0.22	+1.71%	12.9
CLX	15:06:16	214.41	+2.3	+1.08%	212.11
CMA	15:10:45	41.82	+0.6	+1.46%	41.22
CMCO	03:55:04	37.46	0	0%	37.46
CMCSA	14:57:12	44.76	+0.09	+0.20%	44.67
CME	14:30:06	164.7	+1.32	+0.81%	163.38
CMG	15:09:30	1 340.01	+3.84	+0.29%	1 336.17
CMI	15:01:32	222.87	+1.72	+0.78%	221.15
CMP	10:16:07	61.11	+0.36	+0.59%	60.75
CMS	14:21:24	64.86	+0.11	+0.17%	64.75
CNC	14:43:37	66.2	−0.06	−0.09%	66.26
CNK	15:10:50	8.65	+0.12	+1.41%	8.53
CNMD	11:08:50	81.17	+0.28	+0.35%	80.89
CNP	15:08:43	20.8	−0.01	−0.05%	20.81
CNS	03:57:22	58	0	0%	58
CNST	15:09:09	22.29	−0.9	−3.88%	23.19
CNXN	03:55:28	45	0	0%	45
COF	14:39:01	77.47	−0.53	−0.68%	78
COG	14:33:22	19.27	+0.18	+0.94%	19.09
COH	02.11.2017 07:39:16	40.95	0	0%	40.95
COHR	03:55:28	117.73	0	0%	117.73
COKE	15:05:13	250	−1	−0.40%	251
COL	19.12.2018 08:51:31	142.4	0	0%	142.4
COLM	10:15:44	92.85	−0.89	−0.95%	93.74
COO	14:02:11	349.97	+1.69	+0.49%	348.28
COP	15:08:36	33.14	+0.3	+0.91%	32.84
CORR	14:56:05	5.25	−0.02	−0.38%	5.27
CORT	15:09:12	17.9	+0.39	+2.23%	17.51
COST	15:10:10	378.27	+1.39	+0.37%	376.88
COTY	15:10:40	3.28	+0.03	+0.92%	3.25
COUP	15:02:23	304.54	+2.83	+0.94%	301.71
CPB	15:06:16	48.52	−0.11	−0.23%	48.63
CPRI	14:57:27	21.81	+0.29	+1.35%	21.52
CPRT	15:03:44	115.69	+0.03	+0.03%	115.66
CPS	15:04:59	15.56	−0.26	−1.64%	15.82
CQQQ	14:42:39	72.23	+0.01	+0.01%	72.22
CR	15:04:44	54.17	+0.21	+0.39%	53.96
CRCM	17.03.2020 05:08:33	15	0	0%	15
CREE	14:47:18	74.5	+0.57	+0.77%	73.93
CRI	14:34:41	82.17	−0.02	−0.02%	82.19
CRL	03:55:05	233.13	0	0%	233.13
CRM	15:09:53	256.56	+0.68	+0.27%	255.88
CRMT	03:55:29	94.23	0	0%	94.23
CROX	15:10:20	52.11	−0.59	−1.12%	52.7
CRS	15:03:22	18.41	−0.08	−0.43%	18.49
CRTX	03:57:22	48.72	+0.18	+0.37%	48.54
CRUS	15:10:59	67.97	−0.89	−1.29%	68.86
CRVL	03:55:29	90.73	0	0%	90.73
CRWD	15:10:59	145.4	+0.39	+0.27%	145.01
CSGP	03:55:53	836.03	+0.02	0%	836.01
CSGS	03:57:23	41.54	0	0%	41.54
CSII	13:21:43	37.61	−0.27	−0.71%	37.88
CSL	10:14:07	125.46	+0.01	+0.01%	125.45
CSOD	13:20:27	37.36	+0.16	+0.43%	37.2
CSRA	09.04.2018 08:50:08	41.24	0	0%	41.24
CSWI	12:52:53	89.88	+2.87	+3.30%	87.01
CSX	14:47:18	79.61	+0.43	+0.54%	79.18
CTAS	14:47:18	342.73	+0.07	+0.02%	342.66
CTB	14:46:50	35.26	−0.28	−0.79%	35.54
CTL	17.09.2020 03:28:17	10.99	0	0%	10.99
CTLT	13:20:29	91.64	+0.38	+0.42%	91.26
CTSH	15:04:50	72.21	−0.5	−0.69%	72.71
CTVA	15:00:50	33.56	+0.04	+0.12%	33.52
CTXS	15:10:35	135.99	+0.49	+0.36%	135.5
CVCO	03:55:29	178.94	0	0%	178.94
CVET	14:32:14	27.86	+0.62	+2.28%	27.24
CVGW	03:54:40	69.39	0	0%	69.39
CVLT	14:02:55	42.58	+0.19	+0.45%	42.39
CVNA	15:11:03	206.15	−8.35	−3.89%	214.5
CVS	15:10:40	59.18	+0.15	+0.25%	59.03
CW	03:57:03	93.74	0	0%	93.74
CWB	03:54:10	71.54	0	0%	71.54
CWST	03:57:23	60.34	0	0%	60.34
CWT	03:57:23	45.66	0	0%	45.66
CXO	15:05:32	47.54	+0.29	+0.61%	47.25
CY	24.04.2020 04:22:22	23.82	0	0%	23.82
CYOU	21.04.2020 04:14:57	10.74	0	0%	10.74
D	14:49:16	81.43	+1.1	+1.37%	80.33
DAR	13:43:51	45.16	+0.27	+0.60%	44.89
DB1@DE	15:10:51	142.06	−4.59	−3.13%	146.65
DBO	15:08:06	7.29	+0.02	+0.28%	7.27
DBX	15:02:33	20	+0.01	+0.05%	19.99
DCI	12:47:36	49.97	−0.83	−1.63%	50.8
DCOM	03:57:18	1 600	0	0%	1 600
DCPH	03:57:23	58.9	0	0%	58.9
DDOG	14:41:06	113	+1.34	+1.20%	111.66
DDS	15:02:28	49.29	+0.44	+0.90%	48.85
DE	14:55:10	238.52	−1.17	−0.49%	239.69
DECK	13:20:29	253.13	+0.13	+0.05%	253
DELL	14:40:03	69.5	−2.5	−3.47%	72
Delta Air Lines	15:11:02	31.82	+0.22	+0.70%	31.6
DFS	15:05:07	63.48	+0.37	+0.59%	63.11
DG	15:11:06	219.38	+0.48	+0.22%	218.9
DGS	03:54:01	42.36	0	0%	42.36
DGX	15:05:21	120.59	−0.24	−0.20%	120.83
DHI	14:50:50	76.18	+0.16	+0.21%	76.02
DHR	14:56:35	224.7	+0.32	+0.14%	224.38
DIOD	14:44:56	62.6	+0.38	+0.61%	62.22
DIRP01	03:55:50	100	0	0%	100
DIRP02	03:56:12	100	0	0%	100
DIRP03	03:56:52	100	0	0%	100
DISCA	15:06:43	20.32	+0.1	+0.49%	20.22
DISCB	15:10:51	33.61	−0.12	−0.36%	33.73
DISCK	15:11:03	18.41	−0.07	−0.38%	18.48
DK	15:10:50	10.34	−0.04	−0.39%	10.38
DKNG	15:10:58	43.69	−1.03	−2.30%	44.72
DKS	15:00:05	61.74	+0.59	+0.96%	61.15
DLB	13:20:29	68.01	+0.01	+0.01%	68
DLPH	09.10.2020 03:39:09	17.02	0	0%	17.02
DLR	14:52:40	155.41	+0.23	+0.15%	155.18
DLTH	15:06:04	16.49	+0.09	+0.55%	16.4
DLTR	14:00:00	95.19	−0.14	−0.15%	95.33
DLX	15:07:43	24.08	−0.93	−3.72%	25.01
DME0223	03:54:03	100.11	0	0%	100.11
DNB	15.03.2019 08:53:30	144.97	0	0%	144.97
DNKN	11:58:36	87.54	+0.54	+0.62%	87
DNLI	15:03:30	43.24	+0.68	+1.60%	42.56
DNOW	14:50:30	5.2	+0.03	+0.58%	5.17
DOCU	15:09:15	229.66	+0.47	+0.21%	229.19
DORM	03:55:29	90.04	0	0%	90.04
DOV	15:08:31	113.83	+1.83	+1.63%	112
Dow Chemical	15:02:58	49	−0.08	−0.16%	49.08
DPS	17.07.2018 08:48:34	122.97	0	0%	122.97
DPZ	15:10:19	395.6	+0.6	+0.15%	395
DRI	15:01:20	97.11	+0.09	+0.09%	97.02
DRQ	14:54:39	25	+0.12	+0.48%	24.88
DT	15:08:37	44.05	−0.85	−1.89%	44.9
DTE	15.01.2020 03:37:53	128.16	0	0%	128.16
DTE@DE	15:10:49	13.84	−0.11	−0.79%	13.95
DUST	15:06:24	18.52	−0.01	−0.05%	18.53
DVA	14:48:11	90.1	+0.95	+1.07%	89.15
DVN	14:58:21	8.97	+0.07	+0.79%	8.9
DWDP	26.07.2019 04:04:27	30.8	0	0%	30.8
DXC	14:30:09	19.96	−0.32	−1.58%	20.28
DXCM	15:09:57	400.55	+2.18	+0.55%	398.37
DY	03:54:17	66.23	0	0%	66.23
E*TRADE	09.10.2020 03:37:18	49.26	0	0%	49.26
E. I. DU PONT	14:40:07	58.71	+0.51	+0.88%	58.2
EA	15:09:10	130.49	−0.51	−0.39%	131
eBay	15:03:44	54.78	+0.13	+0.24%	54.65
EBS	14:44:55	96.71	−0.79	−0.81%	97.5
ECA	28.02.2020 03:36:08	3.79	0	0%	3.79
ECHO	03:56:18	27.72	0	0%	27.72
ECL	13:20:28	202.85	+1.05	+0.52%	201.8
ECPG	03:56:18	40.07	0	0%	40.07
ED	15:05:53	80.19	−0.6	−0.74%	80.79
EDIT	15:09:59	33.51	+0.05	+0.15%	33.46
EEFT	14:16:11	93.97	+0.18	+0.19%	93.79
EEM	15:01:15	45.72	+0.24	+0.53%	45.48
EFA	15:07:02	64.74	+0.19	+0.29%	64.55
EFX	15:10:04	159.29	+0.69	+0.44%	158.6
EGHT	14:43:47	16.63	+0.15	+0.91%	16.48
EGPT0329	03:56:51	105.65	0	0%	105.65
EGPT0431	03:56:52	97.4	0	0%	97.4
EGRX	13:44:17	46.12	−0.18	−0.39%	46.3
EHTH	15:08:43	83.2	+0.51	+0.62%	82.69
EIX	14:51:50	58.48	+0.22	+0.38%	58.26
EL	10:28:33	224.57	−0.5	−0.22%	225.07
ELAN	03:55:06	31.38	−0.62	−1.94%	32
ELLI	20.05.2019 03:43:14	98.99	0	0%	98.99
EME	03:57:03	71.06	0	0%	71.06
EMN	13:30:04	86.14	+0.36	+0.42%	85.78
EMR	14:57:31	70.26	−0.26	−0.37%	70.52
ENDP	15:08:53	5.68	−0.01	−0.18%	5.69
ENPH	15:08:23	116.22	+0.23	+0.20%	115.99
ENS	03:57:03	73.36	0	0%	73.36
ENSG	03:54:41	57.19	0	0%	57.19
ENTA	14:22:38	45.1	+1.59	+3.65%	43.51
ENTG	15:02:01	80.59	−0.43	−0.53%	81.02
ENV	03:55:29	83.02	0	0%	83.02
EOG	15:01:26	36.62	+0.12	+0.33%	36.5
EPAM	14:46:58	350.38	+6.38	+1.85%	344
EPAY	13:28:48	42.58	+0.17	+0.40%	42.41
EPC	03:55:30	29.31	0	0%	29.31
EQIX	14:15:40	812.55	+2.55	+0.31%	810
EQT	15:00:21	14.9	+0.24	+1.64%	14.66
ERIE	03:54:41	225.74	0	0%	225.74
ES	13:44:11	91.6	+0.52	+0.57%	91.08
ESE	03:57:24	86.86	0	0%	86.86
ESPR	15:10:20	34	+0.04	+0.12%	33.96
ESRX	25.01.2019 08:47:10	88.25	0	0%	88.25
ESS	13:22:21	200.65	+1.59	+0.80%	199.06
ET	15:08:13	5.93	−0.01	−0.17%	5.94
ETN	12:55:09	107.95	+0.06	+0.06%	107.89
ETP	23.01.2019 08:54:15	21.8	0	0%	21.8
ETR	11:28:10	104.97	−0.37	−0.35%	105.34
ETRN	14:39:12	8.29	+0.06	+0.73%	8.23
ETSY	14:56:54	149.1	+0.67	+0.45%	148.43
EUFN	14:30:07	14.16	+0.25	+1.80%	13.91
EUO	14:30:07	24.19	−0.12	−0.49%	24.31
EV	15:01:06	61.13	−0.35	−0.57%	61.48
EVBG	03:56:19	131.25	+3.43	+2.68%	127.82
EVER	03:57:24	36.47	+0.01	+0.03%	36.46
EVH	14:42:11	11.37	+0.15	+1.34%	11.22
EVHC	13.11.2018 08:48:05	46	0	0%	46
EVR	12:47:45	76.34	−1.38	−1.78%	77.72
EVRG	03:57:24	54.6	0	0%	54.6
EVRZ0122	20.01.2020 03:25:32	70	0	0%	70
EVRZ0323	03:54:03	106.36	0	0%	106.36
EVX	03:56:13	103.42	0	0%	103.42
EW	15:10:48	84.12	+0.12	+0.14%	84
EWBC	03:57:04	36.66	0	0%	36.66
EWZ	15:10:06	29.06	+0.18	+0.62%	28.88
EXAS	14:15:52	107.48	+1.36	+1.28%	106.12
EXEL	15:05:41	22.93	+0.08	+0.35%	22.85
Exelon	14:32:50	42.07	+0.17	+0.41%	41.9
EXLS	03:54:41	72.44	0	0%	72.44
EXP	03:54:17	91.5	+0.28	+0.31%	91.22
EXPD	13:20:28	92.82	+0.26	+0.28%	92.56
EXPE	14:45:36	92.75	+0.41	+0.44%	92.34
EXPO	13:30:03	73.31	+0.26	+0.36%	73.05
EXR	13:04:59	114.4	+0.67	+0.59%	113.73
Exxon Mobil	15:10:33	33.75	+0.23	+0.69%	33.52
EYE	13:20:28	41.38	+0.14	+0.34%	41.24
Facebook	15:09:50	263.2	+0.21	+0.08%	262.99
FANG	15:07:16	28.3	−0.03	−0.11%	28.33
FARO	13:20:29	64.47	+0.05	+0.08%	64.42
FAST	14:45:31	44.87	+0.29	+0.65%	44.58
FATE	14:40:11	47.91	+0.39	+0.82%	47.52
FAZ	28.06.2019 04:07:03	8.03	0	0%	8.03
FBHS	15:10:04	87.32	+0.4	+0.46%	86.92
FCFS	03:57:04	60.05	0	0%	60.05
FCN	15:10:11	114.82	+1.38	+1.22%	113.44
FCNCA	03:57:24	408.52	0	0%	408.52
FCX	15:07:51	17.35	+0.16	+0.93%	17.19
FDS	03:54:18	334	0	0%	334
FDX	15:11:00	285.35	+1.85	+0.65%	283.5
FE	15.01.2020 03:37:54	47.52	0	0%	47.52
FEES	03:51:59	0.1709	0	0%	0.1709
FELE	10:09:48	62.42	+0.01	+0.02%	62.41
Ferrari	15:11:06	191.83	−1.03	−0.53%	192.86
FFIV	15:10:59	132.38	−0.62	−0.47%	133
FGEN	14:08:05	45.95	+0.19	+0.42%	45.76
FICO	03:55:54	432.78	0	0%	432.78
FIPO	15:10:38	24.81	−0.07	−0.28%	24.88
First Solar	15:10:45	84.53	+0.12	+0.14%	84.41
FIS	15:03:14	139.52	−0.26	−0.19%	139.78
FISV	15:01:09	99.6	+0.18	+0.18%	99.42
FITB	11:56:58	23.21	0	0%	23.21
FIVE	03:55:06	136.7	+0.34	+0.25%	136.36
FIVN	13:39:32	145.83	−3.07	−2.06%	148.9
FIZZ	03:55:30	84.48	0	0%	84.48
FL	14:06:40	37.98	+0.16	+0.42%	37.82
FLIR	10:28:32	37.25	+0.14	+0.38%	37.11
FLOT	03:54:07	50.68	0	0%	50.68
FLOW	03:55:30	45.33	0	0%	45.33
FLR	14:59:58	11.48	−0.12	−1.03%	11.6
FLS	11:33:36	28.95	+0.12	+0.42%	28.83
FLT	13:20:51	241.32	−0.23	−0.10%	241.55
FLWS	15:06:20	28.55	+0.02	+0.07%	28.53
FMC	12:34:43	107.97	+0.1	+0.09%	107.87
FND	14:46:42	82.53	−2.47	−2.91%	85
FNKO	15:07:28	6.13	+0.02	+0.33%	6.11
FOCS	12:42:18	38.91	+0.3	+0.78%	38.61
FOE	12:30:24	13.11	+0.01	+0.08%	13.1
Ford	15:07:20	7.64	+0.03	+0.39%	7.61
FORM	14:15:34	29.55	+0.16	+0.54%	29.39
FORR	03:55:30	37.27	0	0%	37.27
FOX	13:06:17	26.88	+0.55	+2.09%	26.33
FOXA	15:10:59	26.24	−0.09	−0.34%	26.33
FOXF	11:55:55	86.68	+0.95	+1.11%	85.73
FRHC	15:07:34	28.61	−0.14	−0.49%	28.75
FRPH	15:11:03	40.64	+0.01	+0.02%	40.63
FRPT	14:46:50	124.98	+0.9	+0.73%	124.08
FSCT	19.08.2020 03:36:03	28.99	0	0%	28.99
FSLY	15:10:25	83.8	+0.2	+0.24%	83.6
FTDR	03:57:24	41.1	0	0%	41.1
FTI	15:09:55	7.32	+0.35	+5.02%	6.97
FTNT	15:09:17	132.43	+3.61	+2.80%	128.82
FTR	03:53:33	0.1	0	0%	0.1
FTV	14:07:59	65.81	+0.04	+0.06%	65.77
FUL	15:07:59	48.8	−1.6	−3.17%	50.4
FWRD	03:57:24	61.86	0	0%	61.86
FXI	14:30:07	44.22	+0.07	+0.16%	44.15
FXU	03:54:12	28.09	0	0%	28.09
GATX	15:01:59	68.28	−0.11	−0.16%	68.39
GAZP0322	03:54:04	106.49	0	0%	106.49
GAZP0327	03:54:04	70	0	0%	70
GAZP0419	24.04.2019 08:47:08	103.08	0	0%	103.08
GAZP0837	03:53:43	110	0	0%	110
GAZP1124	14:37:54	103.4	−0.23	−0.22%	103.63
GBCI	12:10:04	35.02	+0.36	+1.04%	34.66
GBT	15:10:45	61.18	−0.69	−1.12%	61.87
GBX	13:51:54	32.4	+0.09	+0.28%	32.31
GCO	15:05:47	19.92	+0.5	+2.57%	19.42
GCP	03:55:31	22.55	0	0%	22.55
GD	13:57:27	139.57	−0.55	−0.39%	140.12
GDDY	13:56:03	77.5	+0.01	+0.01%	77.49
GDOT	14:43:50	60.13	+0.33	+0.55%	59.8
GDWS	29.05.2020 03:53:57	82.7	0	0%	82.7
GDX	15:06:24	39.32	0	0%	39.32
GEF	14:52:00	42.34	−0.33	−0.77%	42.67
General Electric	15:10:44	7.35	+0.04	+0.55%	7.31
GGG	15:05:55	64.3	−0.42	−0.65%	64.72
GGP	01.10.2018 08:48:19	21.4	0	0%	21.4
GH	13:50:57	102	−0.5	−0.49%	102.5
GHC	03:54:42	407.42	0	0%	407.42
GHDX	13.12.2019 04:29:50	66.85	0	0%	66.85
GILEAD	15:10:03	60.75	−0.01	−0.02%	60.76
GIS	14:29:58	61.67	+0.13	+0.21%	61.54
GKOS	14:49:23	54.98	−0.02	−0.04%	55
GL	03:56:11	82.68	0	0%	82.68
GLD	15:11:02	178.61	−0.05	−0.03%	178.66
GLIBA	14:44:48	83.73	+0.4	+0.48%	83.33
GLPR0923	03:54:04	70	0	0%	70
GLW	15:10:29	34.99	+0.07	+0.20%	34.92
GM	15:07:47	33.8	+0.11	+0.33%	33.69
GMED	10:24:08	54.24	−0.55	−1.00%	54.79
GMKN	03:51:59	10 823	0	0%	10 823
GMKN1022	11:55:57	108.21	−0.15	−0.14%	108.36
GMS	03:55:54	26.5	0	0%	26.5
GNL	12:55:18	15.37	−0.23	−1.47%	15.6
GNRC	15:05:20	211.2	+1.07	+0.51%	210.13
GOOGL	15:10:59	1 523.76	−16.09	−1.04%	1 539.85
Google (C)	15:11:06	1 526	−17.42	−1.13%	1 543.42
GOSS	15:06:31	9.75	+0.01	+0.10%	9.74
GPB1119	09.09.2019 03:38:28	102	0	0%	102
GPBperp	30.04.2020 04:08:23	100.35	0	0%	100.35
GPC	14:42:40	101.9	+1.38	+1.37%	100.52
GPI	10:19:40	127.2	+3.88	+3.15%	123.32
GPN	14:59:03	173.72	+1.75	+1.02%	171.97
GPN0922	20.01.2020 03:25:30	70	0	0%	70
GPN1123	20.01.2020 03:25:31	109.4	0	0%	109.4
GPS	15:06:06	19.27	−0.16	−0.82%	19.43
GRA	15:02:44	45.26	−0.78	−1.69%	46.04
GRMN	14:12:43	97.58	−0.14	−0.14%	97.72
GROWS	03:57:50	399.96	0	0%	399.96
GRUB	15:07:59	83.67	+0.45	+0.54%	83.22
GS	15:10:14	207.81	+1.44	+0.70%	206.37
GSH	14:22:00	8.64	−0.13	−1.48%	8.77
GSHD	03:57:25	107.82	0	0%	107.82
GSKY	15:08:38	5.06	+0.01	+0.20%	5.05
GT	15:08:23	9.73	+0.01	+0.10%	9.72
GTHX	15:09:25	13.61	+0.29	+2.18%	13.32
GTLS	14:56:35	83.31	+0.21	+0.25%	83.1
GTN	15:07:51	12.86	−0.02	−0.16%	12.88
GTX	15:09:00	2.75	−0.03	−1.08%	2.78
GVA	13:52:53	19.71	+0.24	+1.23%	19.47
GWR	27.02.2020 04:11:20	111.92	0	0%	111.92
GWRE	14:04:01	102.9	−0.49	−0.47%	103.39
GWW	10:22:53	378.09	+3.35	+0.89%	374.74
H	14:46:49	54.74	+0.55	+1.01%	54.19
HA	15:10:01	14.16	+0.34	+2.46%	13.82
HAE	15:03:10	90.43	−1.72	−1.87%	92.15
HAIN	10:50:17	36.42	+0.55	+1.53%	35.87
HAL	14:58:45	12.37	+0.13	+1.06%	12.24
HALO	14:06:14	29.53	−0.34	−1.14%	29.87
HAS	15:02:23	87.38	+0.14	+0.16%	87.24
HBAN	15:11:05	9.6	+0.08	+0.84%	9.52
HBI	14:46:49	16.85	−0.14	−0.82%	16.99
HCA	14:11:30	135.46	+1.13	+0.84%	134.33
HCCI	14:27:06	15.75	+0.66	+4.37%	15.09
HCN	28.02.2018 07:55:27	52.24	0	0%	52.24
HCP	11.11.2019 03:09:58	36.7	0	0%	36.7
HCSG	14:29:01	23.53	+0.12	+0.51%	23.41
HD	15:09:13	285.92	+1.17	+0.41%	284.75
HDS	13:56:03	43.2	+1.48	+3.55%	41.72
HEAR	15:07:11	18.26	+0.22	+1.22%	18.04
HEI	14:15:55	110.89	+0.32	+0.29%	110.57
HEN3@DE	15:09:36	90.96	+0.5	+0.55%	90.46
HES	14:44:55	37.03	+0.43	+1.17%	36.6
HFC	14:43:50	19.58	+0.11	+0.56%	19.47
HGV	13:00:36	21.97	+0.25	+1.15%	21.72
HHC	12:15:49	61.82	+0.01	+0.02%	61.81
HHR	14:58:16	22.92	−0.16	−0.69%	23.08
HIBB	14:16:01	49.6	+0.27	+0.55%	49.33
HIG	15:01:14	37.86	+0.13	+0.34%	37.73
HII	12:47:45	146.21	−0.75	−0.51%	146.96
HIIQ	06.03.2020 10:34:06	28.97	+1.56	+5.69%	27.41
HLI	13:20:28	63.28	+0.07	+0.11%	63.21
HLNE	03:57:25	67.71	0	0%	67.71
HLT	15:11:07	87.93	+0.92	+1.06%	87.01
HNP	14:54:16	15.15	−0.5	−3.19%	15.65
HOG	14:47:39	28.47	+0.27	+0.96%	28.2
HOLX	13:43:51	67.41	+0.24	+0.36%	67.17
HON	15:06:06	172.6	+1.01	+0.59%	171.59
HP	14:55:15	14.54	−0.26	−1.76%	14.8
HPE	14:38:20	9.43	+0.03	+0.32%	9.4
HPQ	15:05:33	19.54	+0.11	+0.57%	19.43
HQY	14:44:12	52.82	+0.32	+0.61%	52.5
HRB	13:44:09	17.73	+0.06	+0.34%	17.67
HRC	13:20:29	88.69	+0.42	+0.48%	88.27
HRL	15:00:04	49.36	+0.34	+0.69%	49.02
HRS	05.08.2019 03:44:12	195.7	0	0%	195.7
HRTX	15:06:41	15.35	+0.13	+0.85%	15.22
HSC	13:04:55	14.9	+0.01	+0.07%	14.89
HSIC	15:02:23	62.28	+0.41	+0.66%	61.87
HSKA	03:56:21	103.74	0	0%	103.74
HST	14:36:07	10.74	−0.16	−1.47%	10.9
HSY	13:20:29	147.84	+0.34	+0.23%	147.5
HTHT	14:58:09	41.81	+0.17	+0.41%	41.64
HUBB	12:33:36	150.61	+4.52	+3.09%	146.09
HUBG	03:54:43	51.4	0	0%	51.4
HUBS	13:20:28	315.38	+3.74	+1.20%	311.64
HUM	13:20:29	435.13	+2.05	+0.47%	433.08
HURN	03:55:31	42.61	0	0%	42.61
HWM	15:10:59	18.67	−0.21	−1.11%	18.88
HXL	14:59:10	33.74	+0.19	+0.57%	33.55
HYDR	03:51:59	0.6724	0	0%	0.6724
HYG	03:53:46	84.35	0	0%	84.35
IAC	03:57:18	120.71	0	0%	120.71
IART	03:54:19	47.81	0	0%	47.81
IAU	15:06:05	18.14	−0.02	−0.11%	18.16
IBB	14:43:17	138.19	+0.31	+0.22%	137.88
IBM	15:10:57	121.32	−3.26	−2.62%	124.58
IBN	14:50:08	11.31	0	0%	11.31
IBP	14:04:57	113.65	+4.61	+4.23%	109.04
ICE	14:29:53	99.42	+0.22	+0.22%	99.2
ICFI	03:57:25	67.59	0	0%	67.59
ICLN	15:00:05	20.83	+0.08	+0.39%	20.75
ICPT	13:58:12	32.77	+0.09	+0.28%	32.68
ICUI	14:44:48	193.35	+1.93	+1.01%	191.42
IDA	03:57:25	86.25	0	0%	86.25
IDCC	11:33:12	60.21	+0.5	+0.84%	59.71
IDXX	13:20:28	421.39	+1.26	+0.30%	420.13
IEO	03:54:07	26.51	0	0%	26.51
IEX	15:09:12	190.31	+0.59	+0.31%	189.72
IFF	15:02:04	114.43	+0.88	+0.77%	113.55
IFX@DE	15:01:55	27.49	−0.14	−0.51%	27.63
IGF	03:54:07	39.88	0	0%	39.88
IGMS	03:57:25	70.83	0	0%	70.83
IGV	03:54:07	328.69	+0.17	+0.05%	328.52
IHF	03:54:08	211.3	0	0%	211.3
IHI	03:54:08	309.66	0	0%	309.66
IIVI	15:11:07	46.97	+0.38	+0.82%	46.59
ILMN	14:37:42	322.74	+0.55	+0.17%	322.19
IMMU	03:55:55	87.52	0	0%	87.52
INCY	14:47:01	88.37	+0.36	+0.41%	88.01
INDB	03:57:26	51.33	0	0%	51.33
INFO	15:10:04	81.42	+0.37	+0.46%	81.05
INGN	13:05:59	29.92	+0.78	+2.68%	29.14
INGR	12:00:00	78.88	+0.32	+0.41%	78.56
INSP	14:44:17	124.98	+1.01	+0.81%	123.97
INST	28.04.2020 04:14:30	48.77	0	0%	48.77
Intel	15:10:57	54.81	−0.14	−0.25%	54.95
INTU	15:02:11	337.51	+1.51	+0.45%	336
IONS	12:54:45	47.31	−0.04	−0.08%	47.35
IOSP	15:00:09	67	−0.8	−1.18%	67.8
IOVA	14:31:17	36.3	+0.79	+2.22%	35.51
IP	14:58:38	46.75	+0.07	+0.15%	46.68
IPAR	11:42:45	41.4	+1.02	+2.53%	40.38
IPG	14:25:59	17.91	+0.3	+1.70%	17.61
IPGP	15:02:11	187.89	+0.57	+0.30%	187.32
IPHI	14:44:56	122.07	+1.21	+1.00%	120.86
IQV	15:10:59	170.22	+5.9	+3.59%	164.32
IR	15:01:51	36.82	−0.19	−0.51%	37.01
IRAO	03:51:59	4.157	0	0%	4.157
IRBT	15:09:18	91.78	−0.21	−0.23%	91.99
IRM	15:09:43	27.54	+0.05	+0.18%	27.49
IRTC	03:55:55	231.2	0	0%	231.2
ISBNK0424	03:56:51	97.9	0	0%	97.9
ISRG	15:07:18	741.16	+4.3	+0.58%	736.86
IT	14:15:34	124.64	+0.3	+0.24%	124.34
ITA	03:54:08	164.3	0	0%	164.3
ITB	03:54:01	58.05	−0.24	−0.41%	58.29
ITGR	03:56:21	65.63	0	0%	65.63
ITGS01	05.04.2019 08:51:30	99	0	0%	99
ITRI	13:20:29	70.37	+0.38	+0.54%	69.99
ITT	14:44:17	64.26	+0.37	+0.58%	63.89
ITW	12:13:29	202.7	+0.28	+0.14%	202.42
IVV	15:10:48	345.17	+0.64	+0.19%	344.53
IVW	03:54:08	238.79	0	0%	238.79
IVZ	14:57:32	13.99	+0.08	+0.58%	13.91
IWM	15:11:05	161.64	+0.57	+0.35%	161.07
IWY	03:54:08	123.13	0	0%	123.13
IXJ	03:54:00	71.68	0	0%	71.68
IYH	03:54:08	229.56	0	0%	229.56
IYR	03:53:47	80.46	0	0%	80.46
J	14:30:07	97.56	−0.93	−0.94%	98.49
J&J	15:10:59	145.21	+0.56	+0.39%	144.65
JACK	03:57:05	85.78	0	0%	85.78
JBHT	14:48:49	124.5	−3	−2.35%	127.5
JBSS	14:46:50	75.02	−0.9	−1.19%	75.92
JBT	13:44:02	87.5	+0.42	+0.48%	87.08
JCI	14:00:15	42.46	+0.04	+0.09%	42.42
JCOM	12:43:56	69.55	+0.16	+0.23%	69.39
JD	15:10:48	81.47	+0.46	+0.57%	81.01
JEC	13.12.2019 04:25:36	85.02	0	0%	85.02
JEF	11:30:24	19.79	−0.04	−0.20%	19.83
JELD	15:01:35	24.25	+0.21	+0.87%	24.04
JJSF	14:09:09	125.14	−3.6	−2.80%	128.74
JKE	03:54:08	270.02	0	0%	270.02
JKHY	13:35:05	159.64	+1.12	+0.71%	158.52
JLL	03:54:20	109.12	0	0%	109.12
JNPR	14:57:07	22.37	+0.3	+1.36%	22.07
JNUG	15:00:33	135.55	+0.42	+0.31%	135.13
JOBS	14:53:22	74.85	+1.02	+1.38%	73.83
JOUT	03:54:43	88.9	0	0%	88.9
JPM	15:09:18	100.48	+0.4	+0.40%	100.08
JWN	15:05:55	12.32	+0.07	+0.57%	12.25
K	15:10:55	67.15	+0.45	+0.67%	66.7
KAI	03:57:26	117.22	−0.02	−0.02%	117.24
KALU	14:35:26	66.77	+0.09	+0.13%	66.68
KDP	03:53:57	29.34	+0.04	+0.14%	29.3
KEP	14:15:49	9.17	−0.03	−0.33%	9.2
KEX	13:23:19	39.4	+0.02	+0.05%	39.38
KEY	15:02:28	12.85	−0.01	−0.08%	12.86
KEYS	15:07:43	106.68	0	0%	106.68
KFY	03:55:07	31.29	0	0%	31.29
KHC	15:06:00	31.82	−0.17	−0.53%	31.99
KHTL	01.09.2017 07:51:31	100.5	0	0%	100.5
KHTL_do_neg	N/A	N/A	N/A	N/A	N/A
KHTL_dvp	N/A	N/A	N/A	N/A	N/A
KIDS	03:57:26	47.28	0	0%	47.28
KIM	15:09:36	10.95	−0.1	−0.90%	11.05
KLAC	14:00:53	207.96	+0.5	+0.24%	207.46
KMB	15:08:05	152.97	+2.16	+1.43%	150.81
KMI	15:03:13	12.79	+0.07	+0.55%	12.72
KMLC01	05.09.2018 08:47:16	98	0	0%	98
KMLC02	03:54:00	100	0	0%	100
KMPR	15:07:29	63.91	+0.01	+0.02%	63.9
KMT	03:55:07	33.83	+0.01	+0.03%	33.82
KMX	13:45:26	92.64	−0.64	−0.69%	93.28
KNSL	03:57:26	204.9	0	0%	204.9
KNX	14:31:36	39.46	+0.26	+0.66%	39.2
KO	15:07:42	49.81	0	0%	49.81
KOD	03:57:26	77.51	0	0%	77.51
KORS	19.12.2018 22:18:57	38.03	+0.02	+0.05%	38.01
KR	15:05:58	34.06	+0.11	+0.32%	33.95
KRG	13:02:39	11.28	+0.23	+2.08%	11.05
KRTX	03:57:27	75.33	0	0%	75.33
KRYS	13:19:15	50.88	+1.38	+2.79%	49.5
KSU	14:22:00	181.3	+1.76	+0.98%	179.54
KTB	14:52:38	29.97	−0.02	−0.07%	29.99
KTF	02.03.2020 04:02:06	11	0	0%	11
KWR	03:57:27	192.73	0	0%	192.73
KZTK	03:55:01	1	0	0%	1
L	15:03:29	35.15	+0.21	+0.60%	34.94
LAD	15:06:47	268.97	+1.99	+0.75%	266.98
LANC	03:57:05	174.5	0	0%	174.5
LASR	03:56:22	23.44	0	0%	23.44
LB	15:09:48	33.24	−0.65	−1.92%	33.89
LCII	03:57:27	117.64	0	0%	117.64
LDOS	13:44:03	86.91	−1.09	−1.24%	88
LEA	13:32:04	129.45	+0.49	+0.38%	128.96
LECO	13:26:43	100.83	−0.06	−0.06%	100.89
LEG	14:44:49	44.45	+0.29	+0.66%	44.16
LEGH	15:01:21	15.03	+0.47	+3.23%	14.56
LEN	15:10:33	83.4	+0.86	+1.04%	82.54
LEVI	14:58:53	15.96	+0.11	+0.69%	15.85
LFC	15:08:01	12.11	+0.03	+0.25%	12.08
LFUS	11:10:02	191.77	+0.55	+0.29%	191.22
LGIH	14:31:33	130	+4.81	+3.84%	125.19
LGND	15:07:30	93.46	+0.48	+0.52%	92.98
LH	15:01:19	201.59	+1.59	+0.80%	200
LHCG	03:55:32	222.26	0	0%	222.26
LHX	15:07:26	173.01	+1.29	+0.75%	171.72
LII	10:15:43	279.66	+1.26	+0.45%	278.4
LIN	15:10:59	231.74	+1.74	+0.76%	230
LITE	14:34:07	84.8	−0.04	−0.05%	84.84
LKQ	10:56:02	31.71	+0.09	+0.28%	31.62
LLL	02.08.2019 04:12:00	254.16	0	0%	254.16
LLY	15:09:32	143.53	+0.04	+0.03%	143.49
LM	05.08.2020 03:25:42	49.99	0	0%	49.99
LMT	15:11:04	385.14	+0.54	+0.14%	384.6
LNN	03:57:27	105.07	0	0%	105.07
LNT	15:09:19	55	−0.04	−0.07%	55.04
LNTH	14:57:55	13.36	−0.26	−1.91%	13.62
LOGM	02.09.2020 03:45:59	86.04	0	0%	86.04
LOPE	10:02:23	80	+0.25	+0.31%	79.75
LOW	15:10:03	176.16	+0.21	+0.12%	175.95
LPL	15:07:31	6.87	+0.01	+0.15%	6.86
LPLA	03:57:05	82.9	0	0%	82.9
LPSN	15:10:20	59.64	+0.64	+1.08%	59
LQD	03:53:46	135.09	0	0%	135.09
LRCX	15:02:18	366.83	+0.85	+0.23%	365.98
LRN	14:38:31	29.07	−0.09	−0.31%	29.16
LSTR	15:06:20	127.01	+0.1	+0.08%	126.91
LTHM	15:00:19	10.34	+0.19	+1.87%	10.15
LUK	29.05.2018 08:50:06	23.47	0	0%	23.47
LUK0423	03:56:12	106.25	0	0%	106.25
LULU	15:10:14	339.35	−0.15	−0.04%	339.5
LUMN	15:11:02	9.68	+0.07	+0.73%	9.61
LUV	15:08:48	40.51	+0.69	+1.73%	39.82
LVGO	15:08:51	144.81	+1.38	+0.96%	143.43
LVLT	02.11.2017 07:39:17	55.17	0	0%	55.17
LVS	15:01:42	45.01	−0.02	−0.04%	45.03
LW	15:10:46	71.98	+0.32	+0.45%	71.66
LYB	14:44:06	77.23	+0.18	+0.23%	77.05
LYFT	15:05:37	24.8	+0.04	+0.16%	24.76
LYV	11:58:28	54.39	+0.59	+1.10%	53.8
M	14:58:45	6.14	+0.01	+0.16%	6.13
MA	15:10:58	334.39	+1.48	+0.44%	332.91
MAA	14:29:44	118.86	+1.18	+1.00%	117.68
MAC	15:08:22	7.36	+0.08	+1.10%	7.28
MAGN	03:51:59	46.33	0	0%	46.33
MAN	15:03:32	75	+2.76	+3.82%	72.24
MANH	03:54:44	99.88	0	0%	99.88
MANT	03:54:44	69.87	0	0%	69.87
MANU	15:06:36	13.68	−0.15	−1.08%	13.83
MAR	15:03:54	95	+0.8	+0.85%	94.2
MAS	13:30:21	56.13	+0.28	+0.50%	55.85
MASI	13:19:13	237.4	+1.66	+0.70%	235.74
MAT	14:47:20	12.7	−0.24	−1.85%	12.94
MATX	14:49:23	49.52	−0.27	−0.54%	49.79
MBT	14:55:37	8.19	+0.1	+1.24%	8.09
MBUU	13:51:45	54.56	+0.39	+0.72%	54.17
MC	03:57:06	37.66	0	0%	37.66
Mc'DONALDS	15:11:07	227.58	+0.3	+0.13%	227.28
MCHP	14:15:34	112.4	+0.26	+0.23%	112.14
MCK	14:08:16	153.34	+0.74	+0.48%	152.6
MCO	14:16:44	285.53	+1	+0.35%	284.53
MCRI	10:14:27	46	+0.56	+1.23%	45.44
MD	03:55:08	15.75	0	0%	15.75
MDB	15:10:01	266.51	+1.27	+0.48%	265.24
MDGL	03:56:22	127.68	0	0%	127.68
MDLZ	11:58:31	57.42	−0.05	−0.09%	57.47
MDRX	15:04:58	10.72	+0.34	+3.28%	10.38
MDSO	03.12.2019 04:03:53	92.22	0	0%	92.22
MDT	14:54:08	109.49	+0.99	+0.91%	108.5
MED	13:25:35	152	−0.5	−0.33%	152.5
MEDP	14:45:36	123.01	+1.48	+1.22%	121.53
MEI	14:32:08	30.52	+0.28	+0.93%	30.24
MELI	15:06:32	1 298	+8	+0.62%	1 290
MESS01	03:55:01	100	0	0%	100
MetLife	14:55:58	39.22	+0.15	+0.38%	39.07
MFGP	15:06:17	3.35	+0.08	+2.45%	3.27
MGLN	03:54:44	76.14	0	0%	76.14
MGNT	03:51:59	4 252	0	0%	4 252
MGRC	03:57:27	63.28	0	0%	63.28
MGY	14:35:19	5.01	+0.05	+1.01%	4.96
MHK	14:45:16	102.19	+0.61	+0.60%	101.58
MHO	03:56:22	46.5	+0.1	+0.22%	46.4
Micron	15:09:21	52.98	−0.01	−0.02%	52.99
Microsoft	15:10:59	215.51	−0.24	−0.11%	215.75
MIDD	13:20:29	101.73	+0.22	+0.22%	101.51
MINI	03.07.2020 03:41:43	35.48	0	0%	35.48
MJN	19.06.2017 10:00:24	89.99	0	0%	89.99
MKC	15:04:47	199.24	+1.71	+0.87%	197.53
MKL	14:09:00	957.11	+2.89	+0.30%	954.22
MKSI	13:20:29	114.69	+0.43	+0.38%	114.26
MKTX	11:58:28	544.23	+4.97	+0.92%	539.26
MLAB	03:57:27	275.2	0	0%	275.2
MLCO	14:58:53	14.72	+0.07	+0.48%	14.65
MLHR	14:26:14	34.77	+0.61	+1.79%	34.16
MLM	10:15:44	258.49	−4.01	−1.53%	262.5
MMC	12:30:23	113.34	+0.31	+0.27%	113.03
MMI	03:56:23	30.53	0	0%	30.53
MMM	15:08:30	170.54	+0.99	+0.58%	169.55
MMS	13:20:29	66.83	+0.2	+0.30%	66.63
MMSI	14:50:06	47.11	−0.17	−0.36%	47.28
MNK	15:10:23	0.16	0	0%	0.16
MNRO	03:57:06	41.48	0	0%	41.48
MNST	15:09:47	80.2	−0.09	−0.11%	80.29
MO	14:57:06	39.39	0	0%	39.39
MOH	14:02:11	208.07	+1.38	+0.67%	206.69
MOMO	15:11:04	14.26	−0.02	−0.14%	14.28
MON	09.06.2018 08:49:31	127.97	0	0%	127.97
Morgan Stanley	15:07:29	51.49	+0.63	+1.24%	50.86
MORN	03:57:06	182.22	0	0%	182.22
MOS	14:43:32	19.19	+0.11	+0.58%	19.08
MOV	13:50:05	11.2	−0.2	−1.75%	11.4
MPC	15:09:00	28.54	+0.17	+0.60%	28.37
MPEL	07.04.2017 07:40:57	18.97	0	0%	18.97
MPWR	10:03:50	316	+3.59	+1.15%	312.41
MRC	15:04:59	4.76	−0.07	−1.45%	4.83
MRK	14:59:24	79.04	+0.1	+0.13%	78.94
MRK@DE	15:10:52	125.2	+0.85	+0.68%	124.35
MRNA	15:10:32	72.9	+1.63	+2.29%	71.27
MRO	14:55:00	4.04	−0.04	−0.98%	4.08
MRTX	14:15:34	194.54	−0.35	−0.18%	194.89
MSA	03:57:06	143.25	0	0%	143.25
MSCI	15:11:07	365.61	−4.76	−1.29%	370.37
MSEX	03:57:28	67.33	0	0%	67.33
MSG	24.04.2020 04:23:18	182.44	0	0%	182.44
MSGE	11:45:58	66.5	−0.55	−0.82%	67.05
MSGN	14:46:01	9.24	+0.01	+0.11%	9.23
MSGS	10:06:47	146	+0.72	+0.50%	145.28
MSI	13:28:00	170.93	+0.77	+0.45%	170.16
MSM	14:56:57	65.41	−0.41	−0.62%	65.82
MSTR	03:55:33	164.14	0	0%	164.14
MTB	14:00:11	98.56	+0.6	+0.61%	97.96
MTCH	14:21:53	113.25	+0.25	+0.22%	113
MTD	13:20:29	1 022.84	+4.65	+0.46%	1 018.19
MTG	15:00:07	10.22	−0.01	−0.10%	10.23
MTH	03:55:33	110.98	−0.15	−0.13%	111.13
MTN	03:54:21	230.81	0	0%	230.81
MTOR	13:30:04	25.78	+0.06	+0.23%	25.72
MTRN	15:08:51	54.16	−1.08	−1.96%	55.24
MTS0620	24.06.2020 03:37:25	100.1	0	0%	100.1
MTSC	15:03:52	23.47	−0.03	−0.13%	23.5
MTSS	03:51:59	263.7	0	0%	263.7
MTX	03:57:28	57.69	0	0%	57.69
MUR	14:31:55	8.38	+0.06	+0.72%	8.32
MUSA	03:56:23	124.55	0	0%	124.55
MUV2@DE	15:10:48	211.84	−0.36	−0.17%	212.2
MXIM	13:44:02	72.73	+0.2	+0.28%	72.53
MXL	15:02:42	24.98	+0.8	+3.31%	24.18
MYGN	13:51:56	13.01	0	0%	13.01
MYL	15:08:19	15.6	−0.02	−0.13%	15.62
MYOK	14:57:12	222.85	+0.91	+0.41%	221.94
MYRG	03:55:33	43.94	0	0%	43.94
NANO	29.10.2019 03:44:36	33.93	0	0%	33.93
NATI	03:57:06	35.89	0	0%	35.89
NAVI	14:18:17	9.99	+0.17	+1.73%	9.82
NBIX	14:58:46	101.04	+0.63	+0.63%	100.41
NBL	09.10.2020 03:38:14	8.46	0	0%	8.46
NCBS	03:57:28	59.65	0	0%	59.65
NCR	14:38:56	22.35	−0.06	−0.27%	22.41
NDAQ	14:34:03	128.41	+0.41	+0.32%	128
NDSN	13:20:29	207.72	−0.54	−0.26%	208.26
NEE	15:09:57	301.49	+0.86	+0.29%	300.63
NEO	15:02:21	43.18	+0.21	+0.49%	42.97
NEOG	03:55:33	69.71	0	0%	69.71
NET	15:02:54	58.68	+0.44	+0.76%	58.24
Netflix	15:11:06	532.49	−1.86	−0.35%	534.35
NEU	03:54:45	359.01	0	0%	359.01
NEWMONT MINING	15:10:01	62.1	+0.05	+0.08%	62.05
NEWR	13:30:44	63.61	+0.31	+0.49%	63.3
NFX	27.03.2019 08:52:35	18.15	0	0%	18.15
NGVT	15:04:30	62.85	+2.41	+3.99%	60.44
NJR	14:50:07	29.9	+1.8	+6.41%	28.1
NKE	15:05:14	128.06	+0.31	+0.24%	127.75
NKTR	14:46:42	17.02	+0.15	+0.89%	16.87
NLMK	03:51:59	163.54	0	0%	163.54
NLOK	14:55:03	20.95	+0.15	+0.72%	20.8
NLSN	10:16:09	13.75	+0.14	+1.03%	13.61
NMIH	14:46:47	23.02	−0.09	−0.39%	23.11
NOC	15:06:03	313.09	+1.79	+0.58%	311.3
NOK	15:09:41	4.3	−0.05	−1.15%	4.35
NOV	14:58:05	8.73	+0.03	+0.34%	8.7
NOW	15:03:06	525	+0.14	+0.03%	524.86
NP	10:06:16	40.31	+1.71	+4.43%	38.6
NPK	03:57:28	81.94	0	0%	81.94
NRG Energy	15:09:04	33.63	−0.37	−1.09%	34
NSC	14:32:03	214.57	+1.13	+0.53%	213.44
NSIT	03:54:45	62.26	0	0%	62.26
NSP	15:05:14	71.91	−1.51	−2.06%	73.42
NTAP	14:35:26	48.3	+0.3	+0.63%	48
NTCO	15:09:02	17.08	−0.09	−0.52%	17.17
NTCT	10:50:01	23.68	+1.27	+5.67%	22.41
NTES	15:09:07	88.27	+0.39	+0.44%	87.88
NTGR	15:07:36	34.46	−0.09	−0.26%	34.55
NTLA	15:08:48	25.95	+0.18	+0.70%	25.77
NTNX	15:02:22	24.54	+0.25	+1.03%	24.29
NTRA	11:00:12	74.7	+2.15	+2.96%	72.55
NTRS	14:56:23	85.67	+0.26	+0.30%	85.41
NTUS	03:55:51	18.04	0	0%	18.04
NUE	15:00:53	49.19	+0.22	+0.45%	48.97
NUGT	15:10:03	84.9	+0.45	+0.53%	84.45
NUS	14:15:34	53.57	−0.35	−0.65%	53.92
NUVA	03:55:08	52.42	0	0%	52.42
NVDA	15:10:27	543.5	+0.62	+0.11%	542.88
NVEE	15:05:28	60.37	−0.63	−1.03%	61
NVR	03:54:22	4 272.5	+20.5	+0.48%	4 252
NVRO	15:09:21	152.2	+0.64	+0.42%	151.56
NVTA	15:09:25	49.19	+0.39	+0.80%	48.8
NVTK	03:51:59	917.1	0	0%	917.1
NVTK0221	10:00:18	101.6	−0.05	−0.05%	101.65
NVTK1222	20.01.2020 03:25:31	102.1	0	0%	102.1
NWE	03:57:28	50.81	0	0%	50.81
NWL	14:51:41	17.71	−0.18	−1.01%	17.89
NWLI	13:42:52	184.41	−5.49	−2.89%	189.9
NWS	13:20:29	13.72	+0.04	+0.29%	13.68
NWSA	03:53:16	13.77	0	0%	13.77
NXPI	15:00:05	139	+2.5	+1.83%	136.5
NXST	14:44:24	87.86	−1.14	−1.28%	89
NYT	14:55:00	44.1	+0.29	+0.66%	43.81
O	15:10:52	59.38	+0.48	+0.81%	58.9
OC	14:51:29	74.88	+0.62	+0.83%	74.26
ODFL	03:54:22	196.9	0	0%	196.9
OFIX	12:06:30	35.7	+1.65	+4.85%	34.05
OGS	03:57:29	72.42	0	0%	72.42
OI	14:05:57	11.28	+0.25	+2.27%	11.03
OII	15:04:56	3.94	+0.05	+1.29%	3.89
OIS	14:54:54	2.93	+0.02	+0.69%	2.91
OKE	15:09:43	28.82	+0.43	+1.51%	28.39
OKTA	15:10:22	243	+2.4	+1.00%	240.6
OLED	14:29:58	191.1	+1.64	+0.87%	189.46
OLLI	14:48:44	92.5	+0.08	+0.09%	92.42
OMA0128	10:00:18	97.15	−0.35	−0.36%	97.5
OMC	14:19:30	51.4	+0.56	+1.10%	50.84
OMCL	14:03:08	81	+1.4	+1.76%	79.6
ON	15:10:53	26.2	−0.01	−0.04%	26.21
ONTO	03:56:31	33.82	0	0%	33.82
OPTI	11.05.2018 08:49:16	1 015	0	0%	1 015
ORCL	15:07:58	59.89	+0.37	+0.62%	59.52
ORLY	15:02:16	466.03	+0.69	+0.15%	465.34
OSIS	14:46:51	80.78	+0.37	+0.46%	80.41
OSK	03:54:22	80.7	0	0%	80.7
OSUR	14:52:42	16.2	+0.18	+1.12%	16.02
OTIS	14:31:22	64.34	−0.02	−0.03%	64.36
OVV	14:56:56	9.42	+0.14	+1.51%	9.28
OXY	15:10:23	9.95	+0.06	+0.61%	9.89
P & G	15:10:58	144.4	+2.5	+1.76%	141.9
PAGS	15:00:00	38.38	−0.4	−1.03%	38.78
PANW	14:07:32	244.5	−1.5	−0.61%	246
PATK	12:37:01	62.07	−0.04	−0.06%	62.11
PAYC	14:47:18	385.91	+1.91	+0.50%	384
PayPal	15:10:40	201.37	+0.16	+0.08%	201.21
PB	03:57:07	55.44	0	0%	55.44
PBCT	15:00:03	10.43	−0.02	−0.19%	10.45
PBF	15:07:06	5.38	−0.03	−0.55%	5.41
PBH	03:55:34	34.85	0	0%	34.85
PBI	15:06:26	6.63	+0.16	+2.47%	6.47
PCAR	15:08:36	91.11	−0.41	−0.45%	91.52
PCG	15:08:12	10.85	+0.17	+1.59%	10.68
PCLN	01.03.2018 08:09:47	1 908	0	0%	1 908
PCRX	13:44:03	54.84	+0.17	+0.31%	54.67
PCTY	03:54:46	191.57	0	0%	191.57
PCY	03:54:01	27.23	0	0%	27.23
PD	15:07:28	30.6	+0.09	+0.29%	30.51
PDCO	14:58:14	26.6	0	0%	26.6
PEAK	12:56:37	26.87	+0.33	+1.24%	26.54
PEG	14:40:55	59.65	+0.15	+0.25%	59.5
PEGA	10:28:32	130.45	+1.24	+0.96%	129.21
PEN	14:15:29	214.57	+1.06	+0.50%	213.51
PEP	15:08:13	140.31	−0.06	−0.04%	140.37
PETQ	15:05:30	32.67	+0.24	+0.74%	32.43
PFG	15:10:04	41.07	+0.2	+0.49%	40.87
PFGC	14:55:37	39.42	+1.62	+4.29%	37.8
Pfizer	15:10:18	37.97	+0.02	+0.05%	37.95
PFPT	03:55:57	109.42	0	0%	109.42
PGNY	03:57:29	27.57	0	0%	27.57
PGR	14:44:55	96.71	−0.29	−0.30%	97
PGTI	14:17:46	18.58	+0.47	+2.60%	18.11
PH	14:15:34	222.77	+1.2	+0.54%	221.57
Philip Morris	15:09:13	77.9	+0.13	+0.17%	77.77
PHM	15:11:04	46.93	+0.48	+1.03%	46.45
PHO	14:30:07	42.16	−0.02	−0.05%	42.18
PII	14:23:28	95.18	+0.73	+0.77%	94.45
PINC	03:55:34	33.76	0	0%	33.76
PINS	15:10:16	46.43	+0.23	+0.50%	46.2
PIPR	03:57:29	82.94	0	0%	82.94
PJT	03:57:29	66.8	−0.16	−0.24%	66.96
PKG	11:34:06	117.71	+0.47	+0.40%	117.24
PKI	14:22:24	122.95	+0.65	+0.53%	122.3
PLAN	10:07:40	61.98	+0.02	+0.03%	61.96
PLAY	15:10:45	18.59	+1.17	+6.72%	17.42
PLCE	14:30:40	24.97	+0.26	+1.05%	24.71
PLD	15:10:11	104.44	+0.02	+0.02%	104.42
PLNT	13:28:23	63.69	+0.5	+0.79%	63.19
PLUS	03:56:25	77.32	0	0%	77.32
PLXS	03:55:34	71.95	0	0%	71.95
PLZL0223	03:54:04	108.1	0	0%	108.1
PLZL0322	03:54:04	101.2	0	0%	101.2
PNC	13:44:11	110.55	+0.56	+0.51%	109.99
PNFP	03:57:07	39.52	0	0%	39.52
PNTG	15:06:11	38.52	+0.48	+1.26%	38.04
PODD	03:55:58	248.52	0	0%	248.52
POL	14.07.2020 03:40:28	25.31	−0.1	−0.39%	25.41
POOL	14:46:18	356.05	+2.5	+0.71%	353.55
POR	13:41:46	37.4	+0.11	+0.29%	37.29
POST	13:20:28	92.23	+0.45	+0.49%	91.78
POWI	13:36:51	61.1	+1.58	+2.65%	59.52
PPC	14:50:19	16.18	+0.15	+0.94%	16.03
PPG	14:04:10	132	+1	+0.76%	131
PPL	14:56:11	27.99	−0.01	−0.04%	28
PRAA	03:56:25	39.25	0	0%	39.25
PRAH	03:54:23	109	0	0%	109
PRFT	14:56:20	45.9	+1.83	+4.15%	44.07
PRGS	03:55:09	38.86	0	0%	38.86
PRI	03:57:07	114.74	0	0%	114.74
PRLB	14:29:59	143.05	+0.85	+0.60%	142.2
PRNB	30.09.2020 04:24:53	100.05	0	0%	100.05
PRSC	10:09:07	112.23	+3.77	+3.48%	108.46
PRSP	03:53:51	19.73	0	0%	19.73
PRU	15:07:14	66.1	+0.5	+0.76%	65.6
PS	10:27:18	18.84	+0.21	+1.13%	18.63
PSA	03:53:17	231.19	0	0%	231.19
PSCH	03:54:10	137.54	0	0%	137.54
PSMT	03:57:29	71.73	0	0%	71.73
PSN	03:57:07	33.21	0	0%	33.21
PSTG	14:55:00	18.64	+0.01	+0.05%	18.63
PSX	15:04:08	49.48	+0.53	+1.08%	48.95
PTC	14:47:19	87.01	+0.57	+0.66%	86.44
PTCT	03:57:30	52.09	0	0%	52.09
PTON	15:10:03	133.79	+0.59	+0.44%	133.2
PTR	15:08:26	28.55	+0.06	+0.21%	28.49
PUMP	14:39:44	4.24	+0.04	+0.95%	4.2
PVH	13:20:29	62.1	+0.08	+0.13%	62.02
PWR	13:31:14	62.1	+0.21	+0.34%	61.89
PX	23.01.2019 08:53:08	164.25	0	0%	164.25
PXD	15:10:42	84.96	−2.09	−2.40%	87.05
PZD	03:56:13	63.17	0	0%	63.17
PZZA	14:59:42	78.25	−0.75	−0.95%	79
QADA	03:54:46	43.87	0	0%	43.87
QAT	03:54:11	17.95	0	0%	17.95
QDEL	15:03:40	258.85	+1.45	+0.56%	257.4
QLYS	14:27:26	100.39	+0.02	+0.02%	100.37
QNST	14:15:28	16.89	+0.87	+5.43%	16.02
QQQ	15:10:48	285.01	−0.25	−0.09%	285.26
QRTEA	15:05:13	7.3	+0.08	+1.11%	7.22
QRVO	15:10:59	134.74	+0.07	+0.05%	134.67
QTNA	26.07.2019 04:06:03	24.5	0	0%	24.5
QTWO	03:56:26	96.2	0	0%	96.2
QUALCOMM	15:09:16	129.62	+0.57	+0.44%	129.05
QUOT	13:04:24	8.39	+0.08	+0.96%	8.31
R	14:43:32	49.76	+0.37	+0.75%	49.39
RAI	02.08.2017 10:00:02	65.4	0	0%	65.4
RAMP	03:55:34	59.65	0	0%	59.65
RARE	13:50:03	91.63	+0.48	+0.53%	91.15
RARX	21.04.2020 04:15:49	48	0	0%	48
RAVN	12:43:33	24.53	+0.63	+2.64%	23.9
RBC	15:06:31	96.31	−2.03	−2.06%	98.34
RCL	15:09:41	60.45	+0.7	+1.17%	59.75
RDFN	15:04:59	49.02	+0.02	+0.04%	49
RDS A	15:09:53	25.27	+0.12	+0.48%	25.15
RDY	14:58:44	68.99	+1.05	+1.55%	67.94
RE	15:10:04	198.26	+0.78	+0.39%	197.48
REG	14:47:19	37.5	+0.14	+0.37%	37.36
REGI	15:10:55	55.94	+0.44	+0.79%	55.5
REGN	15:07:04	583.94	−0.88	−0.15%	584.82
RETA	14:14:47	115	+1.93	+1.71%	113.07
REX	03:54:46	72.27	0	0%	72.27
REZ	03:54:12	61.19	0	0%	61.19
REZI	14:42:41	11.75	+0.4	+3.52%	11.35
RF	15:03:06	12.64	+0.01	+0.08%	12.63
RGA	14:02:04	105.26	+1.02	+0.98%	104.24
RGEN	14:51:24	169.5	+0.75	+0.44%	168.75
RGLD	10:05:18	120.55	+0.95	+0.79%	119.6
RGNX	14:46:43	27.82	+0.38	+1.38%	27.44
RGR	15:03:27	66.05	+0.05	+0.08%	66
RH	14:57:44	375	+1.79	+0.48%	373.21
RHI	15:05:27	55.74	+0.31	+0.56%	55.43
RHT	15.08.2019 04:09:08	188.85	0	0%	188.85
RIG	15:11:07	0.79	−0.02	−2.47%	0.81
RJF	14:44:14	79.01	+0.46	+0.59%	78.55
RL	12:34:43	74.69	−0.84	−1.11%	75.53
RMD	14:46:58	180.44	+1.03	+0.57%	179.41
RNG	15:02:33	286.33	+3.46	+1.22%	282.87
ROCK	03:55:34	67.1	0	0%	67.1
ROG	03:54:47	107.59	0	0%	107.59
ROK	15:05:24	244.4	+0.16	+0.07%	244.24
ROKU	15:09:41	223.36	−0.04	−0.02%	223.4
ROL	03:54:47	59.22	0	0%	59.22
ROLL	03:55:35	124.27	0	0%	124.27
ROP	12:10:47	426.99	+2.17	+0.51%	424.82
ROSN0322	03:53:50	103	0	0%	103
ROST	15:00:05	92.3	+1.01	+1.11%	91.29
RP	03:54:23	59.32	0	0%	59.32
RPD	15:05:19	66.19	+0.27	+0.41%	65.92
RPM	13:31:42	88.68	+1.58	+1.81%	87.1
RRBI	03:57:07	45.1	0	0%	45.1
RRC	15:02:16	8.44	+0.09	+1.08%	8.35
RRGB	15:11:06	13.69	+0.16	+1.18%	13.53
RS	03:54:23	112.4	0	0%	112.4
RSG	10:28:33	93.02	+0.92	+1.00%	92.1
RSHB1023	03:53:43	113.7	0	0%	113.7
RSTI	03:51:59	0.7822	0	0%	0.7822
RSX	03:53:47	20.78	0	0%	20.78
RTKM	03:51:59	68.87	0	0%	68.87
RTN	09.04.2020 04:08:26	116.96	0	0%	116.96
RTX	15:01:40	61.51	+0.48	+0.79%	61.03
RUS0628	03:53:45	171.7	0	0%	171.7
RUSL	03:53:52	15.13	0	0%	15.13
RUSS	03.08.2020 03:30:13	9.11	0	0%	9.11
RVLV	13:22:28	18.45	+0.12	+0.65%	18.33
RXN	03:56:27	31.52	0	0%	31.52
RYN	12:31:38	27.22	−0.38	−1.38%	27.6
RYTM	13:36:04	24.35	+0.3	+1.25%	24.05
RZD0527	10:00:19	106.4	−0.1	−0.09%	106.5
SAFM	03:54:23	121.51	0	0%	121.51
SAGE	14:46:53	70.97	+1.54	+2.22%	69.43
SAIA	03:55:35	141.3	0	0%	141.3
SAIC	14:06:29	79.82	+0.23	+0.29%	79.59
SAIL	15:06:02	46.27	−0.73	−1.55%	47
SAM	14:37:49	940.05	+8.79	+0.94%	931.26
SAVE	15:05:23	16.57	+0.06	+0.36%	16.51
SBCF	03:56:27	19.52	0	0%	19.52
SBER	03:51:59	227.7	0	0%	227.7
SBER0222	03:56:13	106	0	0%	106
SBERP	03:51:59	179.86	0	0%	179.86
SBGI	14:31:31	18.6	+0.57	+3.16%	18.03
SBH	14:55:50	9.37	+0.06	+0.64%	9.31
SBRA	14:47:37	13.85	0	0%	13.85
SCCO	14:02:11	48.04	+0.24	+0.50%	47.8
SCFL0623	03:54:04	98	0	0%	98
SCG	25.01.2019 08:47:43	48.73	0	0%	48.73
SCHW	13:44:19	39.09	+0.2	+0.51%	38.89
SCL	03:57:30	113.5	0	0%	113.5
SCSC	03:55:10	21	0	0%	21
SDGR	15:10:46	57.21	+0.01	+0.02%	57.2
SEDG	15:08:24	313.7	+1.82	+0.58%	311.88
SEE	13:29:59	41.61	+0.23	+0.56%	41.38
SEIC	10:30:28	57.47	+1.18	+2.10%	56.29
SERV	09.10.2020 03:40:35	41.97	0	0%	41.97
SF	03:57:07	59.42	0	0%	59.42
SFIX	14:10:56	33.78	−0.17	−0.50%	33.95
SFM	15:10:00	21.33	−0.02	−0.09%	21.35
SGEN	15:02:47	198.22	−0.78	−0.39%	199
SGENperp	03:53:43	107.5	0	0%	107.5
SHAK	13:30:03	70.48	+0.1	+0.14%	70.38
SHEN	15:01:14	45.05	+0.35	+0.78%	44.7
SHI	14:22:50	19.1	+0.02	+0.10%	19.08
SHPG	25.01.2019 08:48:40	173.98	0	0%	173.98
SHV	03:54:08	110.68	0	0%	110.68
SHW	14:15:34	687.25	+5.42	+0.79%	681.83
SIG	15:02:51	23.19	+0.24	+1.05%	22.95
SIGI	03:57:07	50.92	0	0%	50.92
SINA	14:36:52	42.56	−0.12	−0.28%	42.68
SITE	03:55:10	133.46	0	0%	133.46
SIVB	13:20:29	272.04	+1.41	+0.52%	270.63
SJM	12:49:23	115.27	+0.06	+0.05%	115.21
SJW	03:57:30	61.03	0	0%	61.03
SKM	14:02:48	22.68	+0.31	+1.39%	22.37
SKX	15:08:12	34.51	−0.02	−0.06%	34.53
SLAB	03:54:24	104.65	0	0%	104.65
SLB	15:08:00	15.18	+0.16	+1.07%	15.02
SLG	15:03:02	46.22	+0.04	+0.09%	46.18
SLV	15:11:05	22.84	+0.16	+0.71%	22.68
SMAR	15:11:07	57.86	+0.11	+0.19%	57.75
SMG	14:26:03	164.56	+0.77	+0.47%	163.79
SMI	24.01.2020 04:13:52	5.37	0	0%	5.37
SMPL	13:23:21	21.8	+0.5	+2.35%	21.3
SMTC	12:08:07	56.45	+0.15	+0.27%	56.3
SNA	11:34:23	156.51	+0.55	+0.35%	155.96
SNAP	15:10:32	28.88	−0.04	−0.14%	28.92
SNBR	14:27:15	64.5	+0.69	+1.08%	63.81
SNGS	03:51:59	28.485	0	0%	28.485
SNGSP	03:51:59	33.39	0	0%	33.39
SNI	09.03.2018 08:46:17	89.8	0	0%	89.8
SNPS	14:15:45	226.18	+1	+0.44%	225.18
SNX	15:02:28	149.78	+0.87	+0.58%	148.91
SNY	15:10:10	50.17	−0.33	−0.65%	50.5
SO	12:47:41	58.24	+0.09	+0.15%	58.15
SOHU	14:54:22	18.34	−0.01	−0.05%	18.35
SON	12:19:48	56.93	+2.2	+4.02%	54.73
SONO	14:46:50	14.69	−0.08	−0.54%	14.77
SP	14:59:13	17.67	+0.52	+3.03%	17.15
SPB	03:52:01	2 500	0	0%	2 500
SPB@US	13:20:29	61.99	+0.24	+0.39%	61.75
SPCE	15:09:34	23.14	+0.07	+0.30%	23.07
SPG	15:02:42	64.46	+0.31	+0.48%	64.15
SPGI	14:27:46	345.79	+1.29	+0.37%	344.5
SPLK	15:01:40	209.25	+1.64	+0.79%	207.61
SPLS	13.10.2017 07:37:29	10.25	0	0%	10.25
SPOT	15:08:57	262.52	+2.5	+0.96%	260.02
SPR	15:03:41	19.36	+0.11	+0.57%	19.25
SPSC	03:55:36	86.46	0	0%	86.46
SPXL	15:10:48	56.68	+0.3	+0.53%	56.38
SPXS	15:10:18	5.26	−0.04	−0.75%	5.3
SPY	15:10:48	343.95	+0.62	+0.18%	343.33
SQ	15:09:45	188.77	+0.77	+0.41%	188
SQQQ	15:10:18	21.56	+0.04	+0.19%	21.52
SR	03:57:30	56.89	0	0%	56.89
SRC	13:51:38	32.31	+0.06	+0.19%	32.25
SRCL	14:47:19	66.66	+0.37	+0.56%	66.29
SRDX	13:30:44	40.9	+0.2	+0.49%	40.7
SRE	14:00:07	128.27	+0.3	+0.23%	127.97
SRI	03:56:27	22.68	0	0%	22.68
SRPT	12:29:59	141.97	+1.18	+0.84%	140.79
SSD	03:54:48	94	0	0%	94
SSNC	15:07:26	65.62	+1.51	+2.36%	64.11
SSTK	14:30:07	60.4	+0.06	+0.10%	60.34
STAA	13:50:11	67.98	−0.52	−0.76%	68.5
Starbucks	15:08:26	88.29	+0.39	+0.44%	87.9
STLD	14:48:04	32.7	−0.35	−1.06%	33.05
STMP	13:30:05	262.52	+1.39	+0.53%	261.13
STRA	15:08:23	98.73	+2.52	+2.62%	96.21
STT	13:20:18	64.45	−0.24	−0.37%	64.69
STX	14:49:04	52.5	+0.3	+0.57%	52.2
STZ	13:30:05	181.45	+0.81	+0.45%	180.64
SUPN	15:08:26	20.26	+0.22	+1.10%	20.04
SUSL	03:56:13	59.3	0	0%	59.3
SVXY	15:03:32	36.78	+0.18	+0.49%	36.6
SWAV	14:08:53	77.4	+0.03	+0.04%	77.37
SWBI	14:38:26	17.24	+0.25	+1.47%	16.99
SWCH	14:10:12	15.8	+0.28	+1.80%	15.52
SWI	14:42:03	21.73	+0.21	+0.98%	21.52
SWK	14:00:16	173.71	+0.12	+0.07%	173.59
SWKS	15:03:26	152.55	+0.97	+0.64%	151.58
SWN	15:06:22	2.84	+0.02	+0.71%	2.82
SWX	03:57:31	65.88	0	0%	65.88
SXI	15:07:36	61.14	−1.42	−2.27%	62.56
SXT	14:44:48	68.98	+0.84	+1.23%	68.14
SYF	15:08:56	27.97	−1.31	−4.47%	29.28
SYK	12:30:20	221.87	+1.13	+0.51%	220.74
SYKE	13:57:27	35.2	−0.01	−0.03%	35.21
SYMC	11.11.2019 03:09:52	23.95	0	0%	23.95
SYNA	15:02:28	81.95	+1.04	+1.29%	80.91
SYNH	11:49:17	59.45	−0.25	−0.42%	59.7
SYY	15:00:05	64.91	+0.89	+1.39%	64.02
TAK	15:06:52	16.95	+0.19	+1.13%	16.76
TAL	15:10:59	78.59	+0.27	+0.34%	78.32
TAP	14:20:56	34.99	+0.27	+0.78%	34.72
TBF	03:53:52	15.62	0	0%	15.62
TCBI	03:55:36	37.55	0	0%	37.55
TCMD	11:51:54	36.82	+0.68	+1.88%	36.14
TCRR	15:08:58	20.55	+0.78	+3.95%	19.77
TCS	15:09:22	23.31	+0.62	+2.73%	22.69
TCX	13:58:07	74.2	−1.76	−2.32%	75.96
TDC	13:44:02	21.99	+0.14	+0.64%	21.85
TDEU01	03:53:59	100	0	0%	100
TDEU03	03:54:09	100	0	0%	100
TDG	15:10:59	499.74	+15.58	+3.22%	484.16
TDOC	15:10:55	224.5	+0.47	+0.21%	224.03
TDS	13:52:23	17.98	0	0%	17.98
TDY	14:10:30	330	−4.3	−1.29%	334.3
TECD	03.07.2020 03:40:52	138.33	0	0%	138.33
TECH	03:57:07	264.58	0	0%	264.58
TEL	15:02:11	105.51	+0.13	+0.12%	105.38
TENB	13:21:19	37.18	−1.82	−4.67%	39
TER	14:41:08	87.42	−0.37	−0.42%	87.79
TEST_AAPL	03:52:02	145	0	0%	145
TFC	14:38:46	41.58	+0.02	+0.05%	41.56
TFM01	03:56:52	100	0	0%	100
TFX	15:04:36	361.43	−0.2	−0.06%	361.63
TGNA	14:15:57	11.89	+0.09	+0.76%	11.8
TGT	15:00:35	164.54	+0.72	+0.44%	163.82
THG	14:31:47	98	+1.21	+1.25%	96.79
THO	14:34:27	94.2	+0.43	+0.46%	93.77
THRM	03:54:48	45.35	0	0%	45.35
THS	13:20:29	40.44	+0.11	+0.27%	40.33
Tiffany	15:07:31	122.21	+0.02	+0.02%	122.19
TJX	15:08:43	55.6	−0.27	−0.48%	55.87
TKR	13:20:28	59.73	+0.32	+0.54%	59.41
TLT	15:08:40	159.9	−0.47	−0.29%	160.37
TMHC	15:10:55	26.56	+0.12	+0.45%	26.44
TMK	12.08.2019 03:43:51	86.39	0	0%	86.39
TMO	15:02:26	466.17	+1.17	+0.25%	465
TMUS	15:11:02	113.55	−0.05	−0.04%	113.6
TMX	03:57:52	46.96	0	0%	46.96
TNC	10:11:20	62.38	+0.01	+0.02%	62.37
TNDM	13:20:29	120.65	+2.44	+2.06%	118.21
TNET	14:45:23	70.15	+0.33	+0.47%	69.82
TOL	14:43:47	48.84	+0.84	+1.75%	48
TOT	15:10:33	33.27	+0.27	+0.82%	33
TPH	14:49:39	18.76	+0.17	+0.91%	18.59
TPIC	15:05:50	35.86	−0.04	−0.11%	35.9
TPR	15:06:56	20.42	+0.37	+1.85%	20.05
TPTX	03:57:31	110.84	0	0%	110.84
TPX	14:44:55	92.58	+0.47	+0.51%	92.11
TQQQ	15:10:52	139.65	−0.34	−0.24%	139.99
TREE	03:55:36	335.66	0	0%	335.66
TREX	14:24:11	76.06	−0.1	−0.13%	76.16
TRHC	03:57:07	40.61	0	0%	40.61
TRIP	14:13:55	19.25	−0.45	−2.28%	19.7
TRMB	12:34:42	52.11	+0.14	+0.27%	51.97
TRNFP	03:51:59	162 600	0	0%	162 600
TROW	15:04:23	144.72	+0.45	+0.31%	144.27
TRU	13:20:28	85.14	+0.42	+0.50%	84.72
TRUP	15:05:56	96.24	+2.94	+3.15%	93.3
TRV	15:01:20	114.11	+2	+1.78%	112.11
TRY0130	03:56:53	133.5	0	0%	133.5
TRY0141	03:56:53	60	0	0%	60
TRY0225	03:56:51	105.75	0	0%	105.75
TRY0228	03:56:54	60	0	0%	60
TRY0234	03:56:52	107.65	0	0%	107.65
TRY1028	03:56:54	97.85	0	0%	97.85
TSCO	14:07:59	151.41	+0.43	+0.28%	150.98
TSLA	15:10:59	432.71	−0.8	−0.18%	433.51
TSM	15:10:57	87.99	−0.29	−0.33%	88.28
TSN	14:52:07	58.93	+0.23	+0.39%	58.7
TSO	28.08.2017 07:38:39	98.34	0	0%	98.34
TSS	27.09.2019 03:31:26	133.27	0	0%	133.27
TT	03:56:57	127.52	0	0%	127.52
TTC	15:09:09	85.51	−0.01	−0.01%	85.52
TTD	15:09:35	623.5	+1.62	+0.26%	621.88
TTEK	03:57:07	105.62	0	0%	105.62
TTEL0225	03:56:53	104.5	0	0%	104.5
TTM	15:08:36	8.84	−0.06	−0.67%	8.9
TTMI	14:14:33	12.85	+0.05	+0.39%	12.8
TTT	03:57:00	29.72	0	0%	29.72
TTWO	15:08:58	166.79	+0.69	+0.42%	166.1
TUN0726	03:56:53	92.65	0	0%	92.65
TUN1023	03:56:53	97.25	0	0%	97.25
TW	12:10:12	58.05	+0.01	+0.02%	58.04
TWLO	15:08:40	331.78	+3.93	+1.20%	327.85
TWNK	03:56:28	13.22	0	0%	13.22
TWOU	15:08:03	35.6	−0.07	−0.20%	35.67
TWTR	15:10:34	46.09	+0.1	+0.22%	45.99
TWX	02.07.2018 08:50:14	100.45	0	0%	100.45
TXG	15:03:29	164.55	+1.47	+0.90%	163.08
TXN	15:09:50	151.47	−0.36	−0.24%	151.83
TXRH	13:30:48	73	+0.4	+0.55%	72.6
TXT	13:44:11	35.71	+0.22	+0.62%	35.49
TYL	15:02:11	394.71	−0.85	−0.21%	395.56
UA	14:55:20	11.68	+0.04	+0.34%	11.64
UAA	15:00:23	13.34	+0.18	+1.37%	13.16
UAL	15:11:02	36.05	+0.2	+0.56%	35.85
UBER	15:09:53	34.46	+0.1	+0.29%	34.36
UBNT	19.08.2019 04:08:57	110.14	0	0%	110.14
UBT	03:53:52	63.99	0	0%	63.99
UCTT	10:16:00	24.21	+0.13	+0.54%	24.08
UDR	14:10:17	32.79	+0.65	+2.02%	32.14
UFPI	03:57:08	56.5	0	0%	56.5
UFS	13:18:35	26.26	+0.1	+0.38%	26.16
UHS	14:47:02	110.87	+0.52	+0.47%	110.35
UI	03:56:12	200.18	0	0%	200.18
ULTA	13:32:05	236.65	−0.67	−0.28%	237.32
ULTI	06.06.2019 04:06:51	331.39	0	0%	331.39
UMBF	03:57:07	55.37	0	0%	55.37
UNF	03:54:49	191.79	0	0%	191.79
UNH	15:10:59	324.64	+2.74	+0.85%	321.9
UNM	14:43:33	18.63	+0.18	+0.98%	18.45
UNP	14:47:18	206.61	+0.51	+0.25%	206.1
UNVR	12:30:04	18.3	+0.07	+0.38%	18.23
UPS	15:00:23	173.4	+1.13	+0.66%	172.27
UPWK	15:10:14	21	+0.3	+1.45%	20.7
URBN	12:42:18	23.11	−0.13	−0.56%	23.24
URI	14:45:04	189.1	+1.66	+0.89%	187.44
URKA	03:51:59	101.3	0	0%	101.3
USB	15:07:09	39.09	0	0%	39.09
USFD	14:10:01	24.83	+0.27	+1.10%	24.56
USM	11:39:23	30.68	+0.57	+1.89%	30.11
USNA	15:00:54	77.8	+0.26	+0.34%	77.54
USO	15:08:06	28.76	+0.07	+0.24%	28.69
USPH	03:57:31	84.26	0	0%	84.26
UTHR	13:20:29	117.05	+0.58	+0.50%	116.47
UTL	12:39:12	41.04	+1.4	+3.53%	39.64
UTX	09.04.2020 04:07:13	49.93	0	0%	49.93
UVXY	15:11:03	17.6	−0.21	−1.18%	17.81
VAC	13:31:40	93.44	+0.36	+0.39%	93.08
VAKI0324	03:56:51	101.05	0	0%	101.05
VALE	15:11:07	11.05	−0.04	−0.36%	11.09
Valero Energy	15:09:28	39.85	+0.35	+0.89%	39.5
VAR	15:03:00	172.2	+0.65	+0.38%	171.55
VC	15:11:03	85.67	+0.49	+0.58%	85.18
VCEL	15:01:40	20.67	+0.14	+0.68%	20.53
VCRA	11:59:17	33.4	+0.73	+2.23%	32.67
VCYT	14:46:40	41.77	+0.19	+0.46%	41.58
VEC	03:57:32	40.42	0	0%	40.42
VEEV	12:49:30	305.5	+2.5	+0.83%	303
VEON	15:09:45	1.34	+0.03	+2.29%	1.31
Verizon	15:09:00	57.46	+0.14	+0.24%	57.32
VFC	14:57:01	72.98	+0.5	+0.69%	72.48
VFH	14:30:07	60.64	+0.12	+0.20%	60.52
VG	14:47:15	11.05	+0.01	+0.09%	11.04
VHT	03:54:10	206.65	−0.44	−0.21%	207.09
VIAB	20.01.2020 03:24:36	23.31	0	0%	23.31
VIAC	15:06:47	27.4	+0.13	+0.48%	27.27
VICR	15:11:07	84.46	+0.44	+0.52%	84.02
VIE	14:54:22	30.87	+0.03	+0.10%	30.84
VIPS	15:10:16	19.23	+0.28	+1.48%	18.95
Visa	15:09:25	198.24	+0.48	+0.24%	197.76
VIXY	15:08:23	18.79	−0.17	−0.90%	18.96
VMC	13:20:45	145.5	−0.12	−0.08%	145.62
VMI	03:57:07	135.84	0	0%	135.84
VMW	14:47:19	151.56	+1.64	+1.09%	149.92
VNDA	14:42:00	10.58	+0.1	+0.95%	10.48
VNE	15:10:55	17.58	−0.29	−1.62%	17.87
VNO	14:44:16	33.02	+0.38	+1.16%	32.64
VNT	03:58:11	28.35	+0.1	+0.35%	28.25
VOO	15:10:48	315.99	+0.59	+0.19%	315.4
VOOG	14:30:07	212.59	+0.05	+0.02%	212.54
VPG	10:00:00	27.62	+1.12	+4.23%	26.5
VPU	03:54:12	137.59	0	0%	137.59
VREX	14:47:53	13.94	+0.4	+2.95%	13.54
VRNS	14:45:28	125.9	+0.67	+0.54%	125.23
VRNT	11:59:54	52.76	+0.2	+0.38%	52.56
VRSK	14:08:41	189.47	+0.34	+0.18%	189.13
VRSN	14:00:01	204.85	+1.58	+0.78%	203.27
VRTS	12:19:50	163.8	+0.69	+0.42%	163.11
VRTU	03:55:37	50.25	0	0%	50.25
VRTV	03:55:37	17.14	0	0%	17.14
VRTX	15:09:53	223.92	+2.92	+1.32%	221
VTB1020	15.10.2020 03:45:38	100.05	0	0%	100.05
VTBperp	14:47:10	109.13	+0.23	+0.21%	108.9
VTBR	03:51:59	0.04781	0	0%	0.04781
VTR	13:30:05	41.46	−0.18	−0.43%	41.64
W	14:45:05	302.04	+1.04	+0.35%	301
WAB	03:55:01	62.1	0	0%	62.1
WABC	03:57:32	54.52	0	0%	54.52
WAL	13:24:56	38.97	+1.95	+5.27%	37.02
Wal-Mart	15:10:57	143.85	+0.55	+0.38%	143.3
Walt Disney	15:11:06	124.82	+0.28	+0.22%	124.54
WAT	12:10:25	210.6	+0.73	+0.35%	209.87
WB	15:10:14	38.37	+0.15	+0.39%	38.22
WBA	14:57:14	37.2	−0.1	−0.27%	37.3
WBC	02.06.2020 03:34:24	136.46	0	0%	136.46
WBMD	11.12.2017 07:48:46	66.48	0	0%	66.48
WCC	03:55:12	45.5	+0.6	+1.34%	44.9
WCG	10.02.2020 03:53:37	345.47	0	0%	345.47
WDAY	15:02:26	233.75	+5.4	+2.36%	228.35
WDC	15:10:40	40.74	−0.53	−1.28%	41.27
WDFC	12:31:49	196.91	+1.16	+0.59%	195.75
WEC	15:10:04	100.9	+0.5	+0.50%	100.4
WELL	15:08:48	53.21	+0.59	+1.12%	52.62
WERN	14:30:07	42.49	+1.14	+2.76%	41.35
WEX	03:55:12	148.47	+1.32	+0.90%	147.15
WFC	15:09:04	22.65	+0.07	+0.31%	22.58
WFM	06.10.2017 08:02:08	42.05	0	0%	42.05
WGO	13:38:58	55.53	+0.13	+0.23%	55.4
WH	14:29:30	49.13	−0.13	−0.26%	49.26
WHD	12:15:18	18.49	+0.24	+1.32%	18.25
WHR	14:47:02	200.55	+1.67	+0.84%	198.88
WING	15:07:51	132.72	+4.59	+3.58%	128.13
WIRE	03:57:32	47.14	0	0%	47.14
WK	03:56:30	57.32	0	0%	57.32
WLH	06.03.2020 04:03:45	23.23	0	0%	23.23
WLK	13:20:29	69.78	+0.24	+0.35%	69.54
WLTW	13:37:55	213.89	+1.21	+0.57%	212.68
WM	15:08:43	114.9	+0.95	+0.83%	113.95
WMB	15:09:56	19.48	+0.13	+0.67%	19.35
WOR	14:49:24	50.05	+0.53	+1.07%	49.52
WORK	15:07:08	32.41	−0.09	−0.28%	32.5
WRB	13:20:29	61.51	+0.37	+0.61%	61.14
WRK	15:00:49	41.29	−0.25	−0.60%	41.54
WRLD	13:21:00	112.05	+1.22	+1.10%	110.83
WSC	03:57:18	17.03	0	0%	17.03
WSM	14:18:42	105.5	+0.53	+0.50%	104.97
WSO	11:34:23	233.06	+0.99	+0.43%	232.07
WST	12:47:41	287.71	−0.75	−0.26%	288.46
WTFC	03:57:08	47.52	0	0%	47.52
WTS	03:54:49	111.78	0	0%	111.78
WTTR	15:04:40	3.53	+0.03	+0.86%	3.5
WU	14:23:39	21.88	+0.14	+0.64%	21.74
WWD	14:31:06	84.45	−0.29	−0.34%	84.74
WWE	14:30:07	38.7	+0.05	+0.13%	38.65
WWW	03:55:13	28.06	0	0%	28.06
WY	14:48:21	29.4	+0.1	+0.34%	29.3
WYN	02.06.2018 09:43:18	112.64	0	0%	112.64
WYND	13:57:53	32.84	+0.21	+0.64%	32.63
WYNN	15:10:36	70.42	+0.42	+0.60%	70
XAR	03:54:10	92.15	0	0%	92.15
XBI	03:56:50	118.98	−0.14	−0.12%	119.12
XEC	15:01:13	25.13	+0.22	+0.88%	24.91
XEL	14:34:46	72.34	+0.19	+0.26%	72.15
XL	15.10.2018 08:47:41	57.59	0	0%	57.59
XLB	14:30:12	65.95	+0.43	+0.66%	65.52
XLE	15:05:57	29.84	+0.32	+1.08%	29.52
XLF	15:09:15	24.84	+0.21	+0.85%	24.63
XLI	14:30:07	81.14	+0.56	+0.69%	80.58
XLK	15:07:08	119.64	+0.22	+0.18%	119.42
XLNX	15:11:04	116.79	+0.4	+0.34%	116.39
XLP	15:10:01	65.79	+0.48	+0.73%	65.31
XLRE	03:53:47	35.55	0	0%	35.55
XLRN	14:39:01	115.72	+0.51	+0.44%	115.21
XLU	15:02:33	63.69	+0.13	+0.20%	63.56
XLV	14:30:22	106.86	+0.58	+0.55%	106.28
XNCR	14:19:19	40.2	+0.12	+0.30%	40.08
XOP	15:00:23	43.04	+0.33	+0.77%	42.71
XPO	14:02:19	96.62	+0.58	+0.60%	96.04
XRAY	15:03:25	44.06	+0.06	+0.14%	44
XRX	15:10:00	19.98	+0.18	+0.91%	19.8
XS0191754729	03:54:03	145	0	0%	145
XS0304274599	03:54:04	108.66	0	0%	108.66
XS0559915961	03:54:05	70	0	0%	70
XS0848530977	03:54:05	106.1	0	0%	106.1
XS0885736925	03:54:07	113.35	0	0%	113.35
XS0935311240	03:54:05	70	0	0%	70
XS0975320879	25.01.2019 08:49:20	99	0	0%	99
XS1319813769	03:54:05	70	0	0%	70
XS1577953174	03:54:05	70	0	0%	70
XS1603335610	03:54:05	109	0	0%	109
XS1693971043	03:54:05	105.6	0	0%	105.6
XS1752568144	03:54:05	91	0	0%	91
XYL	14:15:41	90.71	+0.29	+0.32%	90.42
Y	03:55:38	542.31	0	0%	542.31
Yahoo	20.06.2017 07:51:28	52.8	0	0%	52.8
YCS	14:54:04	71.15	+0.26	+0.37%	70.89
YELP	12:41:40	19.81	+0.17	+0.87%	19.64
YETI	11:00:01	52.6	+0.5	+0.96%	52.1
YEXT	14:31:40	18.3	+0.43	+2.41%	17.87
YUM	15:07:28	97.6	−0.63	−0.64%	98.23
YUMC	15:07:22	52.93	+0.13	+0.25%	52.8
YY	14:32:05	80.73	+0.72	+0.90%	80.01
Z	15:09:10	99.25	+0.8	+0.81%	98.45
ZBH	14:00:11	142.61	−7.07	−4.72%	149.68
ZBRA	13:30:44	293.71	+1	+0.34%	292.71
ZEN	14:47:19	113.11	+0.62	+0.55%	112.49
ZG	14:45:05	99.66	+0.84	+0.85%	98.82
ZGNX	15:07:36	20.3	+0.28	+1.40%	20.02
ZION	14:56:35	30.49	−0.44	−1.42%	30.93
ZM	15:09:42	573.8	−3.4	−0.59%	577.2
ZNH	15:08:23	27.43	+0.49	+1.82%	26.94
ZS	15:10:29	154.89	+0.74	+0.48%	154.15
ZTS	13:39:49	161.03	+1.04	+0.65%	159.99
ZUMZ	03:56:31	31.13	0	0%	31.13
ZUO	13:30:48	10.93	−0.02	−0.18%	10.95
ZYNE	15:08:16	3.69	−0.03	−0.81%	3.72
ZYXI	15:09:05	14.03	−0.01	−0.07%	14.04
Тикер	Время	Цена			Пред закр
Тикер	Время	Цена			Пред закр

© 2020 «МФД-ИнфоЦентр»

VPS VDS для трейдеров

Виртуальный сервер