| Тикер | Время | Цена | Пред закр |
|---|
| A | 00:02:17 | 82.21 | +0.67 | +0.82% | 81.54
| | AABA | 30.10.2019 03:43:29 | 70.8 | 0 | 0% | 70.8
| | AAL | 01:13:47 | 27.7 | −0.03 | −0.11% | 27.73
| | AAN | 00:02:19 | 59.05 | +1.03 | +1.78% | 58.02
| | AAP | 06.12.2019 23:59:58 | 154.62 | +2.32 | +1.52% | 152.3
| | AAXN | 01:11:56 | 71.87 | +0.01 | +0.01% | 71.86
| | ABBN | 01.11.2018 08:47:48 | 200 | 0 | 0% | 200
| | AbbVie | 00:38:18 | 86.98 | +0.26 | +0.30% | 86.72
| | ABG | 06.12.2019 23:59:39 | 110.92 | +1.38 | +1.26% | 109.54
| | ABMD | 00:00:02 | 189.22 | +0.22 | +0.12% | 189
| | ABT | 06.12.2019 23:59:59 | 85.48 | +0.22 | +0.26% | 85.26
| | ACAD | 01:33:57 | 51.23 | −0.15 | −0.29% | 51.38
| | ACH | 01:13:04 | 7.81 | −0.02 | −0.26% | 7.83
| | ACIA | 06.12.2019 23:59:56 | 66.67 | +0.15 | +0.23% | 66.52
| | ACM | 06.12.2019 23:59:59 | 42.15 | +0.18 | +0.43% | 41.97
| | ACN | 00:00:13 | 202.55 | +2.67 | +1.34% | 199.88
| | ADBE | 02:04:14 | 306.23 | 0 | 0% | 306.23
| | ADI | 01:23:01 | 115.78 | −0.07 | −0.06% | 115.85
| | ADM | 06.12.2019 23:59:55 | 43.91 | +0.76 | +1.76% | 43.15
| | ADP | 00:00:02 | 169.98 | +1.66 | +0.99% | 168.32
| | ADS | 00:02:22 | 105.26 | +1.68 | +1.62% | 103.58
| | ADSK | 01:50:33 | 180 | +0.63 | +0.35% | 179.37
| | ADUS | 00:00:09 | 95.41 | +1.62 | +1.73% | 93.79
| | AEE | 01:11:25 | 75.19 | −0.02 | −0.03% | 75.21
| | AEIS | 00:00:00 | 65.27 | +1.69 | +2.66% | 63.58
| | AERI | 01:11:36 | 19.87 | 0 | 0% | 19.87
| | AES | 00:02:41 | 18.72 | −0.08 | −0.43% | 18.8
| | AET | 19.12.2018 08:52:02 | 207.75 | 0 | 0% | 207.75
| | AFL | 01:11:41 | 52.99 | +0.01 | +0.02% | 52.98
| | AGCO | 00:00:00 | 76.59 | +0.5 | +0.66% | 76.09
| | AGIO | 02:02:57 | 40.05 | −0.85 | −2.08% | 40.9
| | AGN | 01:11:34 | 186.37 | 0 | 0% | 186.37
| | AIG | 00:00:10 | 51.86 | +0.72 | +1.41% | 51.14
| | AIMT | 01:45:11 | 29.7 | +0.03 | +0.10% | 29.67
| | AIR | 00:02:02 | 44.96 | +0.3 | +0.67% | 44.66
| | AIV | 00:02:27 | 52.61 | −0.05 | −0.09% | 52.66
| | AIZ | 06.12.2019 23:59:48 | 131.58 | +1.13 | +0.87% | 130.45
| | AJG | 01:12:00 | 93.75 | +0.04 | +0.04% | 93.71
| | AJRD | 00:02:02 | 44.41 | +0.18 | +0.41% | 44.23
| | AKAM | 02:14:37 | 85 | −0.25 | −0.29% | 85.25
| | AKZM | 06.12.2019 05:50:49 | 1 924 | 0 | 0% | 1 924
| | ALB | 01:12:00 | 64.3 | 0 | 0% | 64.3
| | Alcoa Inc | 01:38:24 | 20.74 | +0.14 | +0.68% | 20.6
| | ALEB01 | 15.01.2018 07:47:59 | 99 | 0 | 0% | 99
| | ALFA | 06.12.2019 22:07:14 | 57.71 | +0.41 | +0.72% | 57.3
| | ALFA0421 | 06.12.2019 05:52:47 | 161.5 | 0 | 0% | 161.5
| | ALFAperp | 06.12.2019 05:53:06 | 100.8 | 0 | 0% | 100.8
| | ALFAperp0222 | 06.12.2019 05:53:07 | 102.55 | 0 | 0% | 102.55
| | ALGN | 00:00:02 | 275.72 | +1.26 | +0.46% | 274.46
| | ALGT | 00:00:00 | 171.19 | +1.52 | +0.90% | 169.67
| | Alibaba | 02:20:02 | 201.83 | +1.78 | +0.89% | 200.05
| | ALK | 00:02:22 | 68.32 | +1.03 | +1.53% | 67.29
| | ALL | 00:00:18 | 111.1 | +1.56 | +1.42% | 109.54
| | ALLE | 00:06:52 | 122.99 | +0.68 | +0.56% | 122.31
| | ALLK | 00:00:00 | 117.36 | −5.7 | −4.63% | 123.06
| | ALLO | 06.12.2019 23:59:59 | 31.4 | +1.85 | +6.26% | 29.55
| | ALNY | 01:52:29 | 123.8 | +0.03 | +0.02% | 123.77
| | ALRM | 00:00:02 | 43.24 | +0.65 | +1.53% | 42.59
| | ALSN | 01:12:00 | 47.82 | +0.02 | +0.04% | 47.8
| | ALTR | 01:11:50 | 32 | −0.03 | −0.09% | 32.03
| | ALV | 01:12:00 | 83.01 | −0.03 | −0.04% | 83.04
| | ALXN | 01:16:43 | 113.84 | −0.05 | −0.04% | 113.89
| | AMAT | 01:11:41 | 56.6 | 0 | 0% | 56.6
| | AMCX | 01:12:00 | 38.23 | −0.01 | −0.03% | 38.24
| | AMD | 01:44:41 | 39.62 | +0.01 | +0.03% | 39.61
| | AME | 06.12.2019 23:59:58 | 98.55 | +0.87 | +0.89% | 97.68
| | AMED | 00:00:02 | 166.85 | +1.41 | +0.85% | 165.44
| | AMG | 01:11:41 | 85.43 | −0.01 | −0.01% | 85.44
| | AMGN | 01:52:19 | 233.67 | −0.13 | −0.06% | 233.8
| | AMN | 01:12:00 | 61.1 | −0.02 | −0.03% | 61.12
| | AMP | 01:11:41 | 164.9 | −0.02 | −0.01% | 164.92
| | AMT | 01:31:33 | 211.78 | −0.43 | −0.20% | 212.21
| | AMTC | 11.05.2018 08:49:16 | 1 | 0 | 0% | 1
| | AMWD | 00:00:00 | 104.52 | +1.34 | +1.30% | 103.18
| | AMZN | 01:59:09 | 1 752 | +11.31 | +0.65% | 1 740.69
| | AN | 00:02:02 | 51.15 | +0.55 | +1.09% | 50.6
| | ANAB | 01:11:56 | 14.02 | −0.2 | −1.41% | 14.22
| | ANDE | 00:00:02 | 23.88 | −0.12 | −0.50% | 24
| | ANDV | 03.10.2018 08:47:49 | 157.1 | 0 | 0% | 157.1
| | ANET | 01:54:09 | 190.25 | 0 | 0% | 190.25
| | ANGI | 06.12.2019 23:59:59 | 7.9 | −0.01 | −0.13% | 7.91
| | ANIK | 00:00:02 | 57.48 | +0.37 | +0.65% | 57.11
| | ANIP | 00:00:02 | 59.41 | +0.69 | +1.18% | 58.72
| | ANSS | 01:12:00 | 256.63 | −0.01 | 0% | 256.64
| | ANTM | 00:00:54 | 285.27 | −1.02 | −0.36% | 286.29
| | AOBC | 01:38:26 | 9.19 | +0.01 | +0.11% | 9.18
| | AON | 01:11:41 | 205.99 | +0.06 | +0.03% | 205.93
| | AOS | 00:03:54 | 46.79 | −0.12 | −0.26% | 46.91
| | APA | 02:16:12 | 20.03 | +0.03 | +0.15% | 20
| | APC | 16.09.2019 03:11:14 | 73.65 | 0 | 0% | 73.65
| | APD | 01:11:41 | 232.03 | −0.08 | −0.03% | 232.11
| | APEI | 06.12.2019 23:59:58 | 25.12 | +0.64 | +2.61% | 24.48
| | APH | 01:11:41 | 104.03 | −0.02 | −0.02% | 104.05
| | APPF | 00:00:02 | 113.95 | +0.62 | +0.55% | 113.33
| | Apple | 02:18:37 | 270.58 | +5 | +1.88% | 265.58
| | APPN | 01:12:00 | 41 | −0.03 | −0.07% | 41.03
| | APTV | 06.12.2019 23:59:59 | 93.77 | +0.36 | +0.39% | 93.41
| | APY | 01:11:24 | 27.33 | 0 | 0% | 27.33
| | ARE | 00:01:40 | 161.94 | +0.85 | +0.53% | 161.09
| | ARMK | 00:03:42 | 43.03 | +0.71 | +1.68% | 42.32
| | ARNA | 01:11:45 | 48.06 | 0 | 0% | 48.06
| | ARNC | 01:11:43 | 31.02 | 0 | 0% | 31.02
| | ARW | 01:12:00 | 82.35 | +0.01 | +0.01% | 82.34
| | ARWR | 01:11:56 | 67.27 | +1.7 | +2.59% | 65.57
| | ASGN | 01:12:00 | 68.2 | +0.03 | +0.04% | 68.17
| | ASH | 00:02:02 | 74.51 | +1.28 | +1.75% | 73.23
| | ASIX | 00:02:02 | 20.31 | +0.56 | +2.84% | 19.75
| | AT&T | 01:38:46 | 38.2 | 0 | 0% | 38.2
| | ATGE | 00:02:02 | 33.66 | +0.88 | +2.68% | 32.78
| | ATHN | 15.03.2019 08:57:04 | 134.9 | 0 | 0% | 134.9
| | ATKR | 01:12:00 | 42.32 | 0 | 0% | 42.32
| | ATRA | 06.12.2019 23:59:56 | 13.99 | +0.3 | +2.19% | 13.69
| | ATRI | 01:12:00 | 706.26 | −2.86 | −0.40% | 709.12
| | ATRO | 00:00:00 | 30.04 | +0.76 | +2.60% | 29.28
| | ATUS | 06.12.2019 23:59:52 | 26.05 | +0.72 | +2.84% | 25.33
| | ATVI | 01:59:42 | 55.27 | +0.05 | +0.09% | 55.22
| | AVAV | 01:37:21 | 63.28 | +0.79 | +1.26% | 62.49
| | AVB | 00:02:12 | 215.94 | +0.04 | +0.02% | 215.9
| | AVDR | 06.12.2019 05:55:10 | 23.65 | 0 | 0% | 23.65
| | AVGO | 01:23:52 | 317.25 | +1.28 | +0.41% | 315.97
| | AVLR | 01:12:00 | 75.59 | +0.07 | +0.09% | 75.52
| | AVNS | 01:11:51 | 33.3 | −0.01 | −0.03% | 33.31
| | AVP | 01:11:36 | 4.9 | 0 | 0% | 4.9
| | AVY | 00:02:46 | 130.14 | +0.26 | +0.20% | 129.88
| | AWI | 00:04:12 | 94.52 | +1.25 | +1.34% | 93.27
| | AWR | 00:02:02 | 86.58 | +0.41 | +0.48% | 86.17
| | AX | 01:12:00 | 28.99 | +0.02 | +0.07% | 28.97
| | AXE | 01:12:00 | 88.99 | −0.03 | −0.03% | 89.02
| | AXGN | 06.12.2019 23:59:57 | 16.67 | −0.15 | −0.89% | 16.82
| | AXP | 02:03:29 | 120.7 | +0.09 | +0.07% | 120.61
| | AXSM | 02:17:16 | 46.16 | +0.74 | +1.63% | 45.42
| | AYI | 00:03:02 | 133.8 | +0.34 | +0.25% | 133.46
| | AYX | 01:11:38 | 108.1 | −0.02 | −0.02% | 108.12
| | AZO | 01:12:00 | 1 172.66 | −1.48 | −0.13% | 1 174.14
| | AZPN | 01:12:00 | 122.17 | +0.01 | +0.01% | 122.16
| | BAB | 06.12.2019 23:28:59 | 31.9 | −0.11 | −0.34% | 32.01
| | BABY | 26.07.2019 10:00:12 | 27.44 | −0.56 | −2.00% | 28
| | BAH | 00:02:58 | 72.1 | −0.12 | −0.17% | 72.22
| | BAND | 00:00:02 | 53.79 | +0.26 | +0.49% | 53.53
| | Bank of America | 01:38:51 | 33.66 | 0 | 0% | 33.66
| | BAST | 06.12.2019 05:50:49 | 6 000 | 0 | 0% | 6 000
| | BAX | 06.12.2019 23:59:58 | 83.17 | +0.65 | +0.79% | 82.52
| | BBBY | 01:11:41 | 14.77 | +0.01 | +0.07% | 14.76
| | BBSI | 00:00:00 | 85.8 | +0.27 | +0.32% | 85.53
| | BBT | 01:12:00 | 54.24 | −0.17 | −0.31% | 54.41
| | BBY | 01:11:41 | 82.05 | +1.73 | +2.15% | 80.32
| | BC | 01:11:29 | 59.78 | −0.01 | −0.02% | 59.79
| | BCO | 01:12:00 | 91.49 | −0.01 | −0.01% | 91.5
| | BCPC | 00:00:00 | 102.49 | +1.07 | +1.06% | 101.42
| | BCR | 09.02.2018 08:09:53 | 332.42 | 0 | 0% | 332.42
| | BDC | 01:12:00 | 53.45 | −0.02 | −0.04% | 53.47
| | BDX | 00:00:29 | 260.69 | +1.78 | +0.69% | 258.91
| | BEAT | 00:00:02 | 47.65 | +0.9 | +1.93% | 46.75
| | BECN | 01:12:00 | 29.12 | +0.01 | +0.03% | 29.11
| | BEFB | N/A | N/A | N/A | N/A | N/A
| | BEFB_dvp | N/A | N/A | N/A | N/A | N/A
| | BEL0627 | 06.12.2019 05:56:22 | 113.75 | 0 | 0% | 113.75
| | BEN | 06.12.2019 23:59:29 | 27 | +0.52 | +1.96% | 26.48
| | BERY | 01:12:00 | 47.41 | +0.01 | +0.02% | 47.4
| | BEST_dvp | N/A | N/A | N/A | N/A | N/A
| | BF B | 01:11:36 | 63.35 | +0.03 | +0.05% | 63.32
| | BFAM | 01:12:00 | 151.66 | −0.02 | −0.01% | 151.68
| | BH | 01:12:00 | 111.35 | +0.1 | +0.09% | 111.25
| | BHF | 00:00:02 | 39.91 | +1.35 | +3.50% | 38.56
| | 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 | 01:30:27 | 115.7 | −0.17 | −0.15% | 115.87
| | BIG | 01:59:32 | 25.2 | −0.05 | −0.20% | 25.25
| | BIIB | 01:11:33 | 300.26 | 0 | 0% | 300.26
| | BILI | 01:11:45 | 17.17 | +0.01 | +0.06% | 17.16
| | BIO | 01:11:46 | 374.2 | +0.13 | +0.03% | 374.07
| | BJRI | 00:00:02 | 38.02 | +0.29 | +0.77% | 37.73
| | BK | 01:11:41 | 49.64 | −0.01 | −0.02% | 49.65
| | BKI | 01:12:00 | 63.31 | +0.04 | +0.06% | 63.27
| | BKNG | 01:49:18 | 1 930 | −1.1 | −0.06% | 1 931.1
| | BKR | 00:02:16 | 22.21 | +0.07 | +0.32% | 22.14
| | BL | 06.12.2019 23:59:59 | 51.91 | −0.65 | −1.24% | 52.56
| | BLD | 01:12:00 | 109.37 | 0 | 0% | 109.37
| | BLDR | 00:00:02 | 25.3 | −0.38 | −1.48% | 25.68
| | BLK | 01:31:55 | 496.93 | +1.18 | +0.24% | 495.75
| | BLKB | 06.12.2019 23:59:59 | 79.88 | +0.48 | +0.60% | 79.4
| | BLL | 01:11:42 | 63.55 | −0.01 | −0.02% | 63.56
| | BLUE | 02:18:27 | 83.75 | +3.05 | +3.78% | 80.7
| | BMCH | 00:00:02 | 29.53 | +0.19 | +0.65% | 29.34
| | BMI | 01:12:00 | 61.35 | −0.02 | −0.03% | 61.37
| | BMRN | 00:00:00 | 79.92 | −0.16 | −0.20% | 80.08
| | BMY | 02:05:19 | 60.4 | +0.45 | +0.75% | 59.95
| | BOEING | 01:38:30 | 353.69 | +8.03 | +2.32% | 345.66
| | BOLD | 01:11:43 | 59.25 | +0.01 | +0.02% | 59.24
| | BOOT | 02:19:24 | 42.21 | +0.16 | +0.38% | 42.05
| | BPMC | 00:00:02 | 78.48 | +3.91 | +5.24% | 74.57
| | BR | 01:12:00 | 123.01 | −0.02 | −0.02% | 123.03
| | BRK B | 00:04:08 | 222.61 | +2.94 | +1.34% | 219.67
| | BRKR | 00:00:02 | 50.42 | +0.44 | +0.88% | 49.98
| | BSX | 01:11:54 | 44.08 | 0 | 0% | 44.08
| | BTI | 01:21:08 | 39.65 | +0.34 | +0.86% | 39.31
| | BUD | 00:02:02 | 79.36 | +0.71 | +0.90% | 78.65
| | BURL | 01:12:00 | 223 | −0.03 | −0.01% | 223.03
| | BWA | 06.12.2019 23:59:59 | 43.35 | +0.69 | +1.62% | 42.66
| | BXP | 00:02:02 | 139.28 | +0.19 | +0.14% | 139.09
| | BYND | 02:19:27 | 76.01 | −0.21 | −0.28% | 76.22
| | BZUN | 01:11:45 | 35.29 | +0.01 | +0.03% | 35.28
| | C | 00:02:12 | 75.81 | +1.07 | +1.43% | 74.74
| | CA | 23.01.2019 08:52:13 | 44.44 | 0 | 0% | 44.44
| | CACC | 00:00:02 | 439.51 | +1.7 | +0.39% | 437.81
| | CAG | 00:00:00 | 28.9 | +0.11 | +0.38% | 28.79
| | CAH | 02:17:08 | 54.53 | −0.36 | −0.66% | 54.89
| | CALM | 00:00:00 | 43.58 | +0.31 | +0.72% | 43.27
| | CARA | 01:54:55 | 16.84 | +0.08 | +0.48% | 16.76
| | CARG | 06.12.2019 23:59:56 | 38.35 | −0.11 | −0.29% | 38.46
| | CARS | 00:02:02 | 12.43 | −0.1 | −0.80% | 12.53
| | CASY | 01:12:00 | 175.7 | −0.1 | −0.06% | 175.8
| | Caterpillar | 01:11:24 | 142.72 | +0.04 | +0.03% | 142.68
| | CB | 06.12.2019 23:59:58 | 152.2 | +1.92 | +1.28% | 150.28
| | CBG | 22.03.2018 08:49:08 | 47.31 | +0.31 | +0.66% | 47
| | CBM | 06.12.2019 05:53:47 | 59.97 | 0 | 0% | 59.97
| | CBOE | 17.12.2018 08:53:49 | 107.35 | 0 | 0% | 107.35
| | CBOM0224EU | 06.12.2019 12:13:11 | 107 | +0.44 | +0.41% | 106.56
| | CBPO | 00:00:00 | 116.95 | +0.34 | +0.29% | 116.61
| | CBPX | 06.12.2019 23:59:04 | 36.58 | −0.1 | −0.27% | 36.68
| | CBRE | 00:02:16 | 58.5 | +0.61 | +1.05% | 57.89
| | CBRL | 00:00:00 | 154.54 | +2.02 | +1.32% | 152.52
| | CBS | 06.12.2019 05:50:42 | 40.41 | 0 | 0% | 40.41
| | CCI | 00:00:51 | 135.46 | +0.45 | +0.33% | 135.01
| | CCK | 06.12.2019 23:59:59 | 74.2 | −1.64 | −2.16% | 75.84
| | CCL | 00:00:52 | 44.77 | +0.57 | +1.29% | 44.2
| | CDNA | 00:00:02 | 21.21 | +0.31 | +1.48% | 20.9
| | CDNS | 01:11:47 | 67.18 | −0.01 | −0.01% | 67.19
| | CE | 06.12.2019 23:59:53 | 125.21 | +1.87 | +1.52% | 123.34
| | CEA | 01:12:00 | 24.39 | −0.21 | −0.85% | 24.6
| | CELG | 06.12.2019 05:50:51 | 109.25 | 0 | 0% | 109.25
| | CENT | 06.12.2019 23:59:59 | 28.07 | +0.38 | +1.37% | 27.69
| | CENTA | 06.12.2019 23:59:57 | 26.56 | +0.36 | +1.37% | 26.2
| | CERN | 00:00:00 | 71.29 | +0.5 | +0.71% | 70.79
| | CF | 06.12.2019 23:59:56 | 45.34 | +0.89 | +2.00% | 44.45
| | CFG | 00:00:48 | 39.03 | +0.46 | +1.19% | 38.57
| | CFX | 06.12.2019 23:59:55 | 34.85 | +0.22 | +0.64% | 34.63
| | CGNX | 01:59:54 | 51.61 | +0.21 | +0.41% | 51.4
| | CHA | 00:03:21 | 37.97 | −0.09 | −0.24% | 38.06
| | CHD | 00:02:45 | 70.25 | +0.5 | +0.72% | 69.75
| | CHDN | 00:00:02 | 131.41 | +1.67 | +1.29% | 129.74
| | CHE | 01:12:00 | 435.92 | +0.26 | +0.06% | 435.66
| | CHEF | 00:00:02 | 35.94 | −0.14 | −0.39% | 36.08
| | Chesapeake | 01:39:15 | 0.76 | 0 | 0% | 0.76
| | Chevron | 00:58:37 | 118.01 | +1.67 | +1.44% | 116.34
| | CHGG | 06.12.2019 23:59:59 | 37.95 | +0.37 | +0.98% | 37.58
| | CHL | 00:02:02 | 37.71 | −0.1 | −0.26% | 37.81
| | CHMF1022 | 06.12.2019 05:53:07 | 70 | 0 | 0% | 70
| | CHRW | 00:00:02 | 76.02 | −0.3 | −0.39% | 76.32
| | CHTR | 01:12:00 | 467.85 | −0.19 | −0.04% | 468.04
| | CI | 00:00:38 | 198.93 | +3.32 | +1.70% | 195.61
| | CIEN | 00:01:13 | 35 | −1.29 | −3.55% | 36.29
| | CINF | 01:11:47 | 105.37 | −0.02 | −0.02% | 105.39
| | Cisco | 01:29:08 | 43.82 | +0.3 | +0.69% | 43.52
| | CL | 06.12.2019 23:59:58 | 68.24 | +0.42 | +0.62% | 67.82
| | CLF | 02:15:18 | 8.11 | −0.03 | −0.37% | 8.14
| | CLGX | 01:12:00 | 41.93 | −0.05 | −0.12% | 41.98
| | CLH | 00:02:02 | 84.86 | +1.69 | +2.03% | 83.17
| | CLR | 01:11:47 | 32.64 | −0.02 | −0.06% | 32.66
| | CLX | 01:11:47 | 151.86 | 0 | 0% | 151.86
| | CMA | 00:02:51 | 71.37 | +0.8 | +1.13% | 70.57
| | CMCO | 00:00:02 | 42.03 | +0.99 | +2.41% | 41.04
| | CMCSA | 01:11:27 | 44.24 | −0.01 | −0.02% | 44.25
| | CME | 01:11:24 | 205.96 | −0.04 | −0.02% | 206
| | CMG | 01:37:21 | 822.38 | −0.15 | −0.02% | 822.53
| | CMI | 00:02:59 | 180.41 | +1.69 | +0.95% | 178.72
| | CMS | 00:02:37 | 61.46 | −0.38 | −0.61% | 61.84
| | CNC | 02:08:31 | 61.41 | +0.44 | +0.72% | 60.97
| | CNK | 00:03:46 | 34.22 | +0.02 | +0.06% | 34.2
| | CNP | 01:11:27 | 25.02 | −0.01 | −0.04% | 25.03
| | CNXN | 00:00:02 | 48.68 | −0.11 | −0.23% | 48.79
| | COF | 01:11:27 | 101.38 | −0.02 | −0.02% | 101.4
| | COG | 06.12.2019 23:58:39 | 16.08 | +0.11 | +0.69% | 15.97
| | COH | 02.11.2017 07:39:16 | 40.95 | 0 | 0% | 40.95
| | COHR | 00:00:00 | 145.97 | +1.86 | +1.29% | 144.11
| | COL | 19.12.2018 08:51:31 | 142.4 | 0 | 0% | 142.4
| | COLM | 00:00:02 | 90.97 | −0.67 | −0.73% | 91.64
| | COO | 01:12:00 | 307.19 | +0.44 | +0.14% | 306.75
| | COP | 01:11:25 | 61.97 | +0.02 | +0.03% | 61.95
| | CORT | 00:00:02 | 13.3 | +0.2 | +1.53% | 13.1
| | COST | 01:20:33 | 294.9 | +1.76 | +0.60% | 293.14
| | COTY | 02:16:44 | 11.8 | −0.06 | −0.51% | 11.86
| | COUP | 01:12:00 | 150.56 | −0.02 | −0.01% | 150.58
| | CPB | 01:12:00 | 47.75 | −0.01 | −0.02% | 47.76
| | CPRI | 00:02:21 | 38.13 | +1.26 | +3.42% | 36.87
| | CPRT | 00:00:02 | 88.58 | +0.32 | +0.36% | 88.26
| | CPS | 00:02:02 | 29.1 | +1.28 | +4.60% | 27.82
| | CQQQ | 06.12.2019 23:49:09 | 50.82 | +0.43 | +0.85% | 50.39
| | CR | 00:04:58 | 85.77 | +1.69 | +2.01% | 84.08
| | CRCM | 01:12:00 | 12.65 | +0.01 | +0.08% | 12.64
| | CREE | 06.12.2019 23:59:59 | 44.59 | +0.93 | +2.13% | 43.66
| | CRI | 01:11:27 | 103.52 | −0.02 | −0.02% | 103.54
| | CRL | 01:12:00 | 146.23 | +0.08 | +0.05% | 146.15
| | CRM | 02:16:49 | 157.99 | −0.02 | −0.01% | 158.01
| | CRMT | 00:00:02 | 107.77 | +2.78 | +2.65% | 104.99
| | CROX | 00:00:02 | 35.46 | −1.21 | −3.30% | 36.67
| | CRS | 01:12:00 | 53.57 | −0.03 | −0.06% | 53.6
| | CRUS | 00:00:00 | 74.12 | +2.01 | +2.79% | 72.11
| | CRVL | 00:00:02 | 82.32 | +1.41 | +1.74% | 80.91
| | CSGP | 00:00:00 | 590.88 | −0.38 | −0.06% | 591.26
| | CSII | 06.12.2019 23:59:58 | 44.79 | +0.93 | +2.12% | 43.86
| | CSL | 01:12:00 | 158.7 | +0.05 | +0.03% | 158.65
| | CSOD | 06.12.2019 23:59:59 | 60.62 | +0.05 | +0.08% | 60.57
| | CSRA | 09.04.2018 08:50:08 | 41.24 | 0 | 0% | 41.24
| | CSWI | 06.12.2019 23:59:59 | 74.5 | +0.47 | +0.63% | 74.03
| | CTAS | 00:00:02 | 256.22 | +1.53 | +0.60% | 254.69
| | CTB | 06.12.2019 23:59:57 | 29.3 | +0.3 | +1.03% | 29
| | CTL | 06.12.2019 23:59:57 | 14.16 | +0.01 | +0.07% | 14.15
| | CTLT | 06.12.2019 23:59:56 | 52.05 | +0.45 | +0.87% | 51.6
| | CTSH | 00:00:02 | 62.66 | +0.45 | +0.72% | 62.21
| | CTVA | 06.12.2019 23:59:50 | 25.26 | +0.44 | +1.77% | 24.82
| | CTXS | 00:00:02 | 110.62 | −0.17 | −0.15% | 110.79
| | CVCO | 00:00:02 | 202.61 | −1.51 | −0.74% | 204.12
| | CVET | 06.12.2019 23:59:59 | 14.53 | +0.74 | +5.37% | 13.79
| | CVGW | 00:00:02 | 88.91 | +0.74 | +0.84% | 88.17
| | CVLT | 00:00:02 | 48.21 | +0.65 | +1.37% | 47.56
| | CVS | 00:00:43 | 75.36 | +0.87 | +1.17% | 74.49
| | CWB | 06.12.2019 23:59:50 | 54.61 | +0.22 | +0.40% | 54.39
| | CXO | 06.12.2019 23:59:59 | 76.5 | +3.07 | +4.18% | 73.43
| | CY | 01:12:00 | 23.4 | −0.02 | −0.09% | 23.42
| | CYOU | 06.12.2019 23:59:51 | 9.73 | +0.12 | +1.25% | 9.61
| | D | 00:03:01 | 81 | −0.21 | −0.26% | 81.21
| | DAR | 06.12.2019 23:59:58 | 24.05 | +0.39 | +1.65% | 23.66
| | DBO | 06.12.2019 23:53:43 | 10.43 | +0.1 | +0.97% | 10.33
| | DBX | 00:00:00 | 18.27 | +0.21 | +1.16% | 18.06
| | DDS | 01:12:00 | 69.79 | −0.05 | −0.07% | 69.84
| | DE | 00:01:01 | 165.21 | +0.62 | +0.38% | 164.59
| | DECK | 06.12.2019 23:59:59 | 162.38 | −2.05 | −1.25% | 164.43
| | Delta Air Lines | 01:11:43 | 56.14 | +0.24 | +0.43% | 55.9
| | DFS | 00:01:48 | 84.31 | +1.16 | +1.40% | 83.15
| | DG | 02:00:07 | 155 | +0.27 | +0.17% | 154.73
| | DGS | 00:00:00 | 45.74 | +0.17 | +0.37% | 45.57
| | DGX | 00:03:18 | 106.92 | +0.77 | +0.73% | 106.15
| | DHI | 01:11:27 | 54.2 | 0 | 0% | 54.2
| | DHR | 00:03:03 | 148.22 | +1 | +0.68% | 147.22
| | DIOD | 00:00:02 | 48.02 | +1.09 | +2.32% | 46.93
| | DIRP01 | 06.12.2019 05:55:09 | 100 | 0 | 0% | 100
| | DIRP02 | 06.12.2019 05:55:37 | 100 | 0 | 0% | 100
| | DISCA | 01:11:27 | 32.04 | 0 | 0% | 32.04
| | DISCB | 00:00:02 | 35.51 | −1.76 | −4.72% | 37.27
| | DISCK | 00:00:02 | 29.89 | +0.03 | +0.10% | 29.86
| | DK | 00:02:21 | 34.29 | +0.98 | +2.94% | 33.31
| | DKS | 01:12:00 | 46.2 | 0 | 0% | 46.2
| | DLB | 00:00:33 | 67.76 | +0.85 | +1.27% | 66.91
| | DLPH | 06.12.2019 23:59:59 | 12.92 | +0.21 | +1.65% | 12.71
| | DLR | 00:00:33 | 118.37 | +0.85 | +0.72% | 117.52
| | DLTH | 01:12:00 | 9.47 | −0.01 | −0.11% | 9.48
| | DLTR | 01:11:24 | 92.24 | +1.41 | +1.55% | 90.83
| | DLX | 01:12:00 | 51.09 | +0.03 | +0.06% | 51.06
| | DME0223 | 06.12.2019 05:53:07 | 104.3 | 0 | 0% | 104.3
| | DNB | 15.03.2019 08:53:30 | 144.97 | 0 | 0% | 144.97
| | DNLI | 00:00:02 | 18.26 | +0.07 | +0.38% | 18.19
| | DNOW | 06.12.2019 23:59:56 | 11.42 | +0.35 | +3.16% | 11.07
| | DOCU | 01:11:57 | 75.57 | −0.01 | −0.01% | 75.58
| | DORM | 00:00:02 | 74.22 | −0.07 | −0.09% | 74.29
| | DOV | 00:00:49 | 112.59 | +1.26 | +1.13% | 111.33
| | Dow Chemical | 00:03:14 | 53.22 | +1.21 | +2.33% | 52.01
| | DPS | 17.07.2018 08:48:34 | 122.97 | 0 | 0% | 122.97
| | DRI | 00:02:24 | 119.83 | +1.34 | +1.13% | 118.49
| | DRQ | 00:02:02 | 44.91 | +1.53 | +3.53% | 43.38
| | DTE | 01:12:00 | 125.23 | −1.77 | −1.39% | 127
| | DUST | 02:12:17 | 7.49 | −0.03 | −0.40% | 7.52
| | DVA | 00:01:18 | 72.7 | +0.18 | +0.25% | 72.52
| | DVN | 00:01:41 | 23.14 | +1.06 | +4.80% | 22.08
| | DWDP | 26.07.2019 04:04:27 | 30.8 | 0 | 0% | 30.8
| | DXC | 01:38:11 | 37.7 | +0.34 | +0.91% | 37.36
| | DXCM | 01:37:33 | 224 | −0.75 | −0.33% | 224.75
| | DY | 01:12:00 | 50.94 | −0.01 | −0.02% | 50.95
| | E*TRADE | 02:15:57 | 45.92 | +0.12 | +0.26% | 45.8
| | E. I. DU PONT | 01:12:00 | 63.59 | −0.01 | −0.02% | 63.6
| | EA | 01:23:18 | 102.15 | −1.08 | −1.05% | 103.23
| | eBay | 01:11:29 | 34.86 | 0 | 0% | 34.86
| | EBS | 01:12:00 | 54.98 | −0.06 | −0.11% | 55.04
| | ECA | 01:23:24 | 4.04 | +0.1 | +2.54% | 3.94
| | ECHO | 00:00:02 | 19.08 | +0.15 | +0.79% | 18.93
| | ECL | 00:03:13 | 186.41 | +1.35 | +0.73% | 185.06
| | ECPG | 06.12.2019 23:59:59 | 36.88 | +0.55 | +1.51% | 36.33
| | ED | 00:03:28 | 86.79 | +0.1 | +0.12% | 86.69
| | EDIT | 06.12.2019 23:59:56 | 30.92 | +0.53 | +1.74% | 30.39
| | EEFT | 00:00:02 | 157.47 | +0.35 | +0.22% | 157.12
| | EEM | 01:57:49 | 43.15 | +0.09 | +0.21% | 43.06
| | EFA | 00:03:09 | 68.68 | +0.6 | +0.88% | 68.08
| | EFX | 00:02:02 | 138.5 | +0.54 | +0.39% | 137.96
| | EGHT | 01:11:45 | 18.18 | 0 | 0% | 18.18
| | EGPT0329 | 06.12.2019 05:56:22 | 106.15 | 0 | 0% | 106.15
| | EGPT0431 | 06.12.2019 10:35:57 | 104.35 | −0.05 | −0.05% | 104.4
| | EGRX | 00:00:02 | 56.43 | +1.01 | +1.82% | 55.42
| | EHTH | 00:00:09 | 90.24 | +0.28 | +0.31% | 89.96
| | EIX | 06.12.2019 23:59:57 | 71.37 | +0.02 | +0.03% | 71.35
| | EL | 06.12.2019 23:59:59 | 197.87 | +1.56 | +0.79% | 196.31
| | ELAN | 01:12:00 | 27.09 | +0.02 | +0.07% | 27.07
| | ELLI | 20.05.2019 03:43:14 | 98.99 | 0 | 0% | 98.99
| | EMN | 00:04:04 | 77.5 | +1.81 | +2.39% | 75.69
| | EMR | 00:02:48 | 75.09 | +1.11 | +1.50% | 73.98
| | ENDP | 01:11:32 | 4.84 | +0.01 | +0.21% | 4.83
| | ENSG | 00:00:02 | 43.53 | +1.18 | +2.79% | 42.35
| | ENTA | 06.12.2019 23:59:56 | 64.08 | +1.09 | +1.73% | 62.99
| | ENV | 06.12.2019 23:59:55 | 71.73 | +1.28 | +1.82% | 70.45
| | EOG | 06.12.2019 23:59:58 | 73.96 | +3.37 | +4.77% | 70.59
| | EPAM | 01:11:38 | 209.91 | +0.02 | +0.01% | 209.89
| | EPAY | 00:00:02 | 47.52 | +0.56 | +1.19% | 46.96
| | EPC | 06.12.2019 23:59:56 | 31.68 | +0.54 | +1.73% | 31.14
| | EQIX | 01:12:00 | 559.19 | +0.01 | 0% | 559.18
| | EQT | 06.12.2019 23:59:51 | 8.78 | +0.18 | +2.09% | 8.6
| | ERIE | 00:00:02 | 169.07 | +1.3 | +0.77% | 167.77
| | ES | 06.12.2019 23:59:56 | 81.2 | −0.97 | −1.18% | 82.17
| | ESPR | 00:00:02 | 49.96 | +2.94 | +6.25% | 47.02
| | ESRX | 25.01.2019 08:47:10 | 88.25 | 0 | 0% | 88.25
| | ESS | 00:04:15 | 311.93 | +0.76 | +0.24% | 311.17
| | ET | 01:21:08 | 11.52 | +0.01 | +0.09% | 11.51
| | ETN | 00:01:10 | 93.08 | +1.19 | +1.30% | 91.89
| | ETP | 23.01.2019 08:54:15 | 21.8 | 0 | 0% | 21.8
| | ETR | 01:12:00 | 118.09 | −3.47 | −2.85% | 121.56
| | ETRN | 01:14:57 | 9.7 | +0.2 | +2.11% | 9.5
| | ETSY | 01:40:55 | 41.31 | +0.06 | +0.15% | 41.25
| | EUFN | 00:00:02 | 18.73 | +0.17 | +0.92% | 18.56
| | EUO | 06.12.2019 23:58:47 | 27.46 | +0.21 | +0.77% | 27.25
| | EVBG | 00:00:02 | 85.42 | +0.82 | +0.97% | 84.6
| | EVH | 01:13:26 | 7.62 | +0.94 | +14.07% | 6.68
| | EVHC | 13.11.2018 08:48:05 | 46 | 0 | 0% | 46
| | EVRZ0122 | 06.12.2019 05:52:47 | 70 | 0 | 0% | 70
| | EVRZ0323 | 06.12.2019 05:53:07 | 106.8 | 0 | 0% | 106.8
| | EVX | 06.12.2019 23:53:28 | 106.42 | +1.07 | +1.02% | 105.35
| | EW | 01:23:51 | 239 | +0.1 | +0.04% | 238.9
| | EWZ | 00:14:20 | 44.64 | +0.63 | +1.43% | 44.01
| | EXAS | 01:11:53 | 86.24 | −0.04 | −0.05% | 86.28
| | EXEL | 01:11:53 | 17.36 | −0.01 | −0.06% | 17.37
| | Exelon | 00:00:02 | 44.86 | 0 | 0% | 44.86
| | EXLS | 00:00:02 | 69.8 | +0.26 | +0.37% | 69.54
| | EXP | 01:12:00 | 92.67 | −0.02 | −0.02% | 92.69
| | EXPD | 00:00:00 | 73.55 | +0.39 | +0.53% | 73.16
| | EXPE | 01:41:22 | 108 | +2.3 | +2.18% | 105.7
| | EXR | 00:02:27 | 107.5 | +0.43 | +0.40% | 107.07
| | Exxon Mobil | 02:05:40 | 69.5 | 0 | 0% | 69.5
| | EYE | 06.12.2019 23:59:59 | 30.74 | +0.55 | +1.82% | 30.19
| | Facebook | 01:43:59 | 200.99 | +1.66 | +0.83% | 199.33
| | FANG | 01:11:32 | 83.23 | +3.3 | +4.13% | 79.93
| | FARO | 00:00:02 | 50.9 | +1.43 | +2.89% | 49.47
| | FAST | 01:12:00 | 35.94 | −0.02 | −0.06% | 35.96
| | FATE | 00:00:00 | 13.67 | +0.1 | +0.74% | 13.57
| | FAZ | 28.06.2019 04:07:03 | 8.03 | 0 | 0% | 8.03
| | FBHS | 00:06:57 | 64.6 | +0.68 | +1.06% | 63.92
| | FCN | 06.12.2019 23:59:59 | 111.69 | +0.25 | +0.22% | 111.44
| | FCX | 01:11:35 | 11.64 | 0 | 0% | 11.64
| | FDS | 00:02:02 | 269.49 | +5.57 | +2.11% | 263.92
| | FDX | 00:01:05 | 156.61 | +2.64 | +1.71% | 153.97
| | FE | 01:12:00 | 48.38 | +0.54 | +1.13% | 47.84
| | FEES | 06.12.2019 05:50:40 | 0.1709 | 0 | 0% | 0.1709
| | Ferrari | 00:02:02 | 166.17 | −0.77 | −0.46% | 166.94
| | FFIV | 00:00:02 | 138 | +0.01 | +0.01% | 137.99
| | FGEN | 00:00:00 | 47.39 | +0.19 | +0.40% | 47.2
| | FICO | 00:02:02 | 363.83 | +2.65 | +0.73% | 361.18
| | First Solar | 01:11:34 | 53.37 | 0 | 0% | 53.37
| | FIS | 00:02:11 | 138.58 | +1.66 | +1.21% | 136.92
| | FISV | 01:12:00 | 114.49 | −0.01 | −0.01% | 114.5
| | FITB | 01:12:00 | 30.25 | 0 | 0% | 30.25
| | FIVE | 01:12:00 | 124.2 | −0.1 | −0.08% | 124.3
| | FIVN | 06.12.2019 23:59:58 | 66.13 | −0.63 | −0.94% | 66.76
| | FIZZ | 00:00:00 | 54.06 | +5.77 | +11.95% | 48.29
| | FL | 01:12:00 | 39.85 | 0 | 0% | 39.85
| | FLIR | 00:00:02 | 53.51 | +0.74 | +1.40% | 52.77
| | FLOT | 06.12.2019 19:09:45 | 50.92 | 0 | 0% | 50.92
| | FLOW | 06.12.2019 23:59:55 | 48.42 | +1.22 | +2.58% | 47.2
| | FLR | 06.12.2019 23:59:56 | 16.51 | +0.22 | +1.35% | 16.29
| | FLS | 06.12.2019 23:59:58 | 48.16 | +1.23 | +2.62% | 46.93
| | FLT | 01:12:00 | 307.78 | −0.11 | −0.04% | 307.89
| | FLWS | 01:15:35 | 13.02 | +0.16 | +1.24% | 12.86
| | FMC | 01:12:00 | 98.42 | +0.03 | +0.03% | 98.39
| | FND | 00:02:02 | 48.11 | +0.86 | +1.82% | 47.25
| | FNKO | 01:47:37 | 15 | −0.02 | −0.13% | 15.02
| | FOCS | 00:00:02 | 27.2 | +0.21 | +0.78% | 26.99
| | FOE | 06.12.2019 23:59:27 | 14.55 | +0.18 | +1.25% | 14.37
| | Ford | 01:44:37 | 9 | −0.02 | −0.22% | 9.02
| | FORM | 00:00:00 | 23.24 | +0.44 | +1.93% | 22.8
| | FORR | 00:00:02 | 40.15 | +0.18 | +0.45% | 39.97
| | FOX | 00:00:00 | 34.6 | −0.04 | −0.12% | 34.64
| | FOXA | 01:11:54 | 35.42 | 0 | 0% | 35.42
| | FOXF | 00:00:02 | 65.73 | +0.77 | +1.19% | 64.96
| | FRHC | 00:00:02 | 14.53 | +0.14 | +0.97% | 14.39
| | FRPH | 00:00:00 | 52.36 | +1.33 | +2.61% | 51.03
| | FRPT | 00:00:00 | 56.71 | −0.7 | −1.22% | 57.41
| | FSCT | 06.12.2019 23:59:56 | 33.6 | −0.65 | −1.90% | 34.25
| | FSLY | 00:02:02 | 21.18 | +0.71 | +3.47% | 20.47
| | FTI | 06.12.2019 23:59:55 | 19 | +0.09 | +0.48% | 18.91
| | FTNT | 01:12:00 | 103.59 | +0.03 | +0.03% | 103.56
| | FTR | 01:32:48 | 0.7 | +0.0252 | +3.73% | 0.6748
| | FTV | 01:12:00 | 72.87 | −0.02 | −0.03% | 72.89
| | FUL | 01:12:00 | 51.14 | +0.05 | +0.10% | 51.09
| | FXI | 00:51:19 | 41.24 | +0.02 | +0.05% | 41.22
| | FXU | 06.12.2019 23:58:12 | 28.73 | +0.07 | +0.24% | 28.66
| | GAZP0322 | 06.12.2019 15:48:25 | 109.19 | +0.18 | +0.17% | 109.01
| | GAZP0327 | 06.12.2019 05:53:08 | 70 | 0 | 0% | 70
| | GAZP0419 | 24.04.2019 08:47:08 | 103.08 | 0 | 0% | 103.08
| | GAZP0837 | 06.12.2019 05:52:37 | 110 | 0 | 0% | 110
| | GAZP1124 | 06.12.2019 10:03:35 | 106.7 | −0.05 | −0.05% | 106.75
| | GBT | 01:46:39 | 79.35 | −0.04 | −0.05% | 79.39
| | GBX | 01:12:00 | 28.78 | −0.01 | −0.03% | 28.79
| | GCO | 01:22:54 | 49 | +0.23 | +0.47% | 48.77
| | GCP | 01:12:00 | 22.78 | −0.01 | −0.04% | 22.79
| | GD | 00:02:53 | 183.55 | +1.15 | +0.63% | 182.4
| | GDDY | 01:12:00 | 67.32 | +0.01 | +0.01% | 67.31
| | GDOT | 01:11:53 | 25 | 0 | 0% | 25
| | GDWS | 06.12.2019 05:51:05 | 82.6 | 0 | 0% | 82.6
| | GDX | 01:58:34 | 27 | +0.03 | +0.11% | 26.97
| | GEF | 00:02:02 | 44.68 | +1.57 | +3.64% | 43.11
| | General Electric | 01:19:55 | 11.08 | −0.01 | −0.09% | 11.09
| | GGP | 01.10.2018 08:48:19 | 21.4 | 0 | 0% | 21.4
| | GH | 01:12:00 | 73.98 | −0.09 | −0.12% | 74.07
| | GHC | 01:12:00 | 629.93 | −0.58 | −0.09% | 630.51
| | GHDX | 06.12.2019 05:55:14 | 66.85 | 0 | 0% | 66.85
| | GILEAD | 01:11:28 | 67.08 | +0.02 | +0.03% | 67.06
| | GIS | 01:12:00 | 53.31 | 0 | 0% | 53.31
| | GKOS | 00:02:02 | 59.94 | +0.25 | +0.42% | 59.69
| | GL | 01:12:00 | 103.3 | −0.06 | −0.06% | 103.36
| | GLD | 02:04:54 | 137.6 | +0.01 | +0.01% | 137.59
| | GLPR0923 | 06.12.2019 05:53:08 | 70 | 0 | 0% | 70
| | GLW | 01:11:49 | 27.89 | +0.01 | +0.04% | 27.88
| | GM | 01:40:56 | 35.53 | 0 | 0% | 35.53
| | GMED | 00:06:55 | 57.18 | +0.28 | +0.49% | 56.9
| | GMKN | 06.12.2019 05:50:40 | 10 823 | 0 | 0% | 10 823
| | GMKN1022 | 06.12.2019 12:22:03 | 110.1 | −0.5 | −0.45% | 110.6
| | GMS | 00:01:44 | 28.42 | −0.62 | −2.13% | 29.04
| | GNRC | 00:02:02 | 101.74 | +2.99 | +3.03% | 98.75
| | GOOGL | 02:07:37 | 1 340 | +12.44 | +0.94% | 1 327.56
| | Google (C) | 01:46:15 | 1 341.28 | +12.39 | +0.93% | 1 328.89
| | GOSS | 00:00:02 | 25.82 | +1.16 | +4.70% | 24.66
| | GPB1119 | 09.09.2019 03:38:28 | 102 | 0 | 0% | 102
| | GPBperp | 06.12.2019 10:03:35 | 104 | −0.4 | −0.38% | 104.4
| | GPC | 01:12:00 | 103.7 | −0.01 | −0.01% | 103.71
| | GPI | 00:05:08 | 103.63 | +3.84 | +3.85% | 99.79
| | GPN | 00:02:38 | 176.66 | −0.27 | −0.15% | 176.93
| | GPN0922 | 06.12.2019 05:52:46 | 70 | 0 | 0% | 70
| | GPN1123 | 06.12.2019 05:52:47 | 109.4 | 0 | 0% | 109.4
| | GPS | 01:12:00 | 16.27 | 0 | 0% | 16.27
| | GRA | 01:12:00 | 65.97 | −0.01 | −0.02% | 65.98
| | GRMN | 06.12.2019 23:59:59 | 96.52 | +0.96 | +1.00% | 95.56
| | GRUB | 01:12:00 | 41.01 | +0.01 | +0.02% | 41
| | GS | 02:15:19 | 224.75 | +0.22 | +0.10% | 224.53
| | GSH | 00:02:02 | 16.4 | +0.2 | +1.23% | 16.2
| | GSKY | 01:12:00 | 6.97 | +0.01 | +0.14% | 6.96
| | GT | 06.12.2019 23:59:58 | 16.11 | +0.22 | +1.38% | 15.89
| | GTHX | 01:53:33 | 22.9 | 0 | 0% | 22.9
| | GTLS | 00:00:02 | 55.39 | +2.36 | +4.45% | 53.03
| | GTN | 01:12:00 | 20.65 | 0 | 0% | 20.65
| | GTX | 00:02:02 | 11.61 | −0.11 | −0.94% | 11.72
| | GVA | 01:32:56 | 25.18 | −0.17 | −0.67% | 25.35
| | GWR | 00:06:04 | 111.09 | −0.03 | −0.03% | 111.12
| | GWRE | 06.12.2019 23:59:59 | 110.77 | −8.47 | −7.10% | 119.24
| | GWW | 06.12.2019 23:59:58 | 321.49 | +3.15 | +0.99% | 318.34
| | H | 01:12:00 | 80.92 | +0.02 | +0.02% | 80.9
| | HA | 00:00:02 | 29.92 | +0.46 | +1.56% | 29.46
| | HAE | 00:02:02 | 121.26 | +1.42 | +1.18% | 119.84
| | HAIN | 01:12:00 | 25.17 | 0 | 0% | 25.17
| | HAL | 01:55:01 | 22.32 | 0 | 0% | 22.32
| | HALO | 00:00:00 | 19.16 | +0.1 | +0.52% | 19.06
| | HAS | 00:28:27 | 101 | +0.71 | +0.71% | 100.29
| | HBAN | 01:12:00 | 15.21 | +0.01 | +0.07% | 15.2
| | HBI | 01:12:00 | 14.97 | +0.01 | +0.07% | 14.96
| | HCA | 00:01:29 | 144.61 | +3.93 | +2.79% | 140.68
| | HCCI | 06.12.2019 23:59:58 | 31.4 | +0.63 | +2.05% | 30.77
| | 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 | 00:00:02 | 25.5 | +0.33 | +1.31% | 25.17
| | HD | 01:40:09 | 214.35 | +0.04 | +0.02% | 214.31
| | HDS | 06.12.2019 23:59:58 | 39.93 | +0.49 | +1.24% | 39.44
| | HEAR | 01:12:00 | 8.82 | −0.01 | −0.11% | 8.83
| | HES | 00:01:02 | 62.26 | +1.3 | +2.13% | 60.96
| | HFC | 00:01:58 | 50.94 | +0.17 | +0.33% | 50.77
| | HGV | 01:12:00 | 34.95 | +0.02 | +0.06% | 34.93
| | HHC | 06.12.2019 23:59:39 | 115.2 | +1.38 | +1.21% | 113.82
| | HIBB | 00:00:00 | 26.86 | −0.31 | −1.14% | 27.17
| | HIG | 00:03:31 | 60.84 | +0.31 | +0.51% | 60.53
| | HII | 01:12:00 | 253.41 | +0.01 | 0% | 253.4
| | HIIQ | 00:00:02 | 19.33 | +0.19 | +0.99% | 19.14
| | HLT | 01:11:25 | 105.47 | −0.01 | −0.01% | 105.48
| | HNP | 01:12:00 | 20.15 | +0.01 | +0.05% | 20.14
| | HOG | 00:02:52 | 36.91 | +1.03 | +2.87% | 35.88
| | HOLX | 00:00:02 | 52.74 | +0.45 | +0.86% | 52.29
| | HON | 01:12:00 | 175.46 | +0.06 | +0.03% | 175.4
| | HP | 00:02:02 | 40.68 | +2.04 | +5.28% | 38.64
| | HPE | 01:17:48 | 15.92 | +0.02 | +0.13% | 15.9
| | HPQ | 01:45:21 | 20.66 | +0.16 | +0.78% | 20.5
| | HQY | 06.12.2019 23:59:59 | 67.43 | +1.86 | +2.84% | 65.57
| | HRB | 00:03:23 | 23.5 | +0.13 | +0.56% | 23.37
| | HRL | 02:19:09 | 45.68 | +0.34 | +0.75% | 45.34
| | HRS | 05.08.2019 03:44:12 | 195.7 | 0 | 0% | 195.7
| | HRTX | 00:00:00 | 25.74 | +0.09 | +0.35% | 25.65
| | HSC | 00:02:02 | 22.26 | +0.65 | +3.01% | 21.61
| | HSIC | 00:00:02 | 69.42 | +0.24 | +0.35% | 69.18
| | HSKA | 06.12.2019 23:59:55 | 95.73 | +1.27 | +1.34% | 94.46
| | HST | 00:03:26 | 17.89 | +0.17 | +0.96% | 17.72
| | HSY | 06.12.2019 23:59:56 | 149.25 | −0.71 | −0.47% | 149.96
| | HTHT | 06.12.2019 23:59:59 | 34.44 | −0.05 | −0.14% | 34.49
| | HUBG | 00:00:00 | 50.11 | +0.24 | +0.48% | 49.87
| | HUBS | 01:51:27 | 152.05 | −0.05 | −0.03% | 152.1
| | HUM | 01:12:00 | 348.14 | −0.08 | −0.02% | 348.22
| | HURN | 00:00:02 | 67.82 | +0.46 | +0.68% | 67.36
| | HXL | 01:12:00 | 80.03 | +0.02 | +0.02% | 80.01
| | HYDR | 06.12.2019 05:50:40 | 0.6724 | 0 | 0% | 0.6724
| | HYG | 00:00:57 | 86.93 | +0.13 | +0.15% | 86.8
| | IAC | 00:00:02 | 215.99 | −0.32 | −0.15% | 216.31
| | IART | 00:00:02 | 62.25 | +0.54 | +0.88% | 61.71
| | IAU | 00:26:50 | 13.95 | −0.01 | −0.07% | 13.96
| | IBB | 02:00:14 | 120.07 | +0.04 | +0.03% | 120.03
| | IBM | 00:02:33 | 133.22 | +1.33 | +1.01% | 131.89
| | IBN | 01:11:37 | 14.7 | −0.02 | −0.14% | 14.72
| | IBP | 01:12:00 | 71.45 | −0.06 | −0.08% | 71.51
| | ICE | 06.12.2019 23:59:58 | 93.8 | +0.15 | +0.16% | 93.65
| | ICLN | 00:50:30 | 11.3 | +0.09 | +0.80% | 11.21
| | ICUI | 00:00:00 | 185.24 | +1.2 | +0.65% | 184.04
| | IDCC | 06.12.2019 23:59:59 | 55.57 | −0.03 | −0.05% | 55.6
| | IDXX | 00:00:02 | 251.37 | −0.35 | −0.14% | 251.72
| | IEO | 06.12.2019 23:59:23 | 51.92 | +1.44 | +2.85% | 50.48
| | IFF | 01:12:00 | 142.04 | +0.01 | +0.01% | 142.03
| | IGF | 00:00:00 | 46.9 | +0.19 | +0.41% | 46.71
| | IGV | 06.12.2019 23:59:59 | 227.73 | +1.09 | +0.48% | 226.64
| | IHF | 06.12.2019 23:59:55 | 196.3 | +1.63 | +0.84% | 194.67
| | IHI | 06.12.2019 23:59:59 | 261.57 | +1.57 | +0.60% | 260
| | IIVI | 00:00:02 | 29.18 | +0.14 | +0.48% | 29.04
| | ILMN | 00:00:02 | 326.47 | +6.64 | +2.08% | 319.83
| | IMMU | 01:52:52 | 20.8 | +0.22 | +1.07% | 20.58
| | INCY | 01:11:25 | 94.48 | −0.03 | −0.03% | 94.51
| | INFO | 00:02:27 | 73.72 | +1 | +1.38% | 72.72
| | INGN | 00:00:02 | 72.27 | +0.49 | +0.68% | 71.78
| | INGR | 00:02:02 | 86.06 | +1.29 | +1.52% | 84.77
| | INSP | 01:12:00 | 75 | −0.01 | −0.01% | 75.01
| | INST | 06.12.2019 23:59:34 | 49.12 | +0.33 | +0.68% | 48.79
| | Intel | 01:38:02 | 56.88 | +0.08 | +0.14% | 56.8
| | INTU | 00:00:00 | 256.18 | +2.39 | +0.94% | 253.79
| | IONS | 00:00:00 | 64.61 | +0.05 | +0.08% | 64.56
| | IOVA | 01:12:00 | 24.72 | +0.01 | +0.04% | 24.71
| | IP | 00:03:05 | 47.26 | +0.69 | +1.48% | 46.57
| | IPAR | 00:00:02 | 72.82 | +1.22 | +1.70% | 71.6
| | IPG | 06.12.2019 23:59:56 | 22.49 | +0.21 | +0.94% | 22.28
| | IPGP | 06.12.2019 23:59:58 | 141.98 | +1.81 | +1.29% | 140.17
| | IPHI | 01:27:08 | 71 | +0.84 | +1.20% | 70.16
| | IQV | 00:03:14 | 148.49 | +3.11 | +2.14% | 145.38
| | IR | 00:03:44 | 131.69 | +2.67 | +2.07% | 129.02
| | IRAO | 07.08.2019 08:17:03 | 4.157 | 0 | 0% | 4.157
| | IRBT | 01:12:00 | 45.34 | +0.02 | +0.04% | 45.32
| | IRM | 00:04:23 | 32.75 | +0.35 | +1.08% | 32.4
| | IRTC | 00:00:02 | 70.21 | +0.32 | +0.46% | 69.89
| | ISBNK0424 | 06.12.2019 05:56:22 | 99.15 | 0 | 0% | 99.15
| | ISRG | 01:26:53 | 584.83 | −0.71 | −0.12% | 585.54
| | IT | 01:12:00 | 159.68 | +0.01 | +0.01% | 159.67
| | ITA | 06.12.2019 23:59:50 | 228.7 | +2.47 | +1.09% | 226.23
| | ITB | 06.12.2019 23:59:50 | 45.3 | −0.36 | −0.79% | 45.66
| | ITGR | 01:12:00 | 79.24 | −0.04 | −0.05% | 79.28
| | ITGS01 | 05.04.2019 08:51:30 | 99 | 0 | 0% | 99
| | ITRI | 00:00:02 | 82.06 | +0.63 | +0.77% | 81.43
| | ITW | 00:02:02 | 174.19 | +1.43 | +0.83% | 172.76
| | IVV | 01:25:51 | 316.71 | +2.88 | +0.92% | 313.83
| | IVW | 06.12.2019 23:59:59 | 189.31 | +1.46 | +0.78% | 187.85
| | IVZ | 00:03:31 | 16.79 | +0.18 | +1.08% | 16.61
| | IWM | 02:03:53 | 163.03 | +0.19 | +0.12% | 162.84
| | IWY | 06.12.2019 23:59:50 | 93.52 | +0.85 | +0.92% | 92.67
| | IXJ | 06.12.2019 23:59:00 | 67.48 | +0.37 | +0.55% | 67.11
| | IYH | 06.12.2019 23:59:58 | 211.19 | +1.34 | +0.64% | 209.85
| | IYR | 00:00:00 | 93 | +0.16 | +0.17% | 92.84
| | J&J | 01:50:43 | 140.13 | −0.21 | −0.15% | 140.34
| | JBHT | 00:00:02 | 114.45 | +0.99 | +0.87% | 113.46
| | JBSS | 06.12.2019 23:59:59 | 98.02 | +0.04 | +0.04% | 97.98
| | JCI | 06.12.2019 23:59:55 | 42.09 | +0.32 | +0.77% | 41.77
| | JCOM | 00:00:00 | 95.9 | −1.26 | −1.30% | 97.16
| | JD | 00:00:02 | 32.93 | +0.38 | +1.17% | 32.55
| | JEC | 01:12:00 | 85.02 | −1.27 | −1.47% | 86.29
| | JEF | 06.12.2019 23:59:55 | 21.23 | +0.24 | +1.14% | 20.99
| | JELD | 00:01:55 | 23.02 | −0.1 | −0.43% | 23.12
| | JKE | 06.12.2019 23:59:58 | 203.43 | +1.71 | +0.85% | 201.72
| | JKHY | 00:00:00 | 150.65 | −0.06 | −0.04% | 150.71
| | JLL | 01:12:00 | 169.65 | −0.04 | −0.02% | 169.69
| | JNPR | 00:01:55 | 23.97 | −0.09 | −0.37% | 24.06
| | JNUG | 28.06.2019 04:07:03 | 11.9 | 0 | 0% | 11.9
| | JOBS | 00:00:00 | 80.42 | +1.94 | +2.47% | 78.48
| | JOUT | 00:00:02 | 78.17 | +12.67 | +19.34% | 65.5
| | JPM | 01:11:36 | 135.04 | −0.01 | −0.01% | 135.05
| | JWN | 01:12:00 | 37.56 | 0 | 0% | 37.56
| | K | 06.12.2019 23:59:43 | 66.23 | +0.47 | +0.71% | 65.76
| | KALU | 00:00:02 | 111.24 | +1.98 | +1.81% | 109.26
| | KDP | 06.12.2019 23:59:54 | 29.29 | +0.09 | +0.31% | 29.2
| | KEP | 00:02:02 | 12.1 | +0.03 | +0.25% | 12.07
| | KEX | 01:12:00 | 83.64 | +0.04 | +0.05% | 83.6
| | KEY | 06.12.2019 23:59:50 | 19.66 | +0.35 | +1.81% | 19.31
| | KEYS | 06.12.2019 23:59:58 | 103.2 | +2.43 | +2.41% | 100.77
| | KFY | 00:00:16 | 39.52 | −0.75 | −1.86% | 40.27
| | KHC | 01:11:24 | 31.09 | −0.01 | −0.03% | 31.1
| | 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
| | KIM | 00:02:34 | 21.18 | −0.01 | −0.05% | 21.19
| | KLAC | 01:12:00 | 162.89 | −0.01 | −0.01% | 162.9
| | KMB | 01:12:00 | 136.98 | −0.03 | −0.02% | 137.01
| | KMI | 00:01:37 | 19.75 | +0.06 | +0.30% | 19.69
| | KMLC01 | 05.09.2018 08:47:16 | 98 | 0 | 0% | 98
| | KMLC02 | 06.12.2019 05:53:04 | 100 | 0 | 0% | 100
| | KMT | 01:12:00 | 35.75 | −0.01 | −0.03% | 35.76
| | KMX | 01:40:31 | 97.91 | +0.55 | +0.56% | 97.36
| | KNX | 00:04:46 | 36.38 | +0.23 | +0.64% | 36.15
| | KO | 01:16:00 | 54.43 | +0.01 | +0.02% | 54.42
| | KORS | 19.12.2018 22:18:57 | 38.03 | +0.02 | +0.05% | 38.01
| | KR | 01:12:00 | 27.49 | 0 | 0% | 27.49
| | KSU | 01:12:00 | 152.64 | −0.03 | −0.02% | 152.67
| | KTB | 01:12:00 | 38.46 | −0.04 | −0.10% | 38.5
| | KTF | 06.12.2019 05:50:49 | 11 | 0 | 0% | 11
| | L | 06.12.2019 23:59:55 | 50.16 | +1.01 | +2.05% | 49.15
| | LAD | 06.12.2019 23:59:59 | 159.87 | +3.27 | +2.09% | 156.6
| | LASR | 00:00:00 | 19.84 | +0.12 | +0.61% | 19.72
| | LB | 01:12:00 | 17.82 | −0.01 | −0.06% | 17.83
| | LEA | 00:02:02 | 124.49 | +3.88 | +3.22% | 120.61
| | LECO | 02:05:15 | 92.52 | −0.01 | −0.01% | 92.53
| | LEG | 00:02:35 | 53.07 | +0.91 | +1.74% | 52.16
| | LEGH | 00:00:02 | 15.99 | 0 | 0% | 15.99
| | LEN | 01:12:00 | 58.75 | 0 | 0% | 58.75
| | LEVI | 01:12:00 | 17.43 | +0.02 | +0.11% | 17.41
| | LFC | 06.12.2019 23:59:59 | 12.77 | +0.21 | +1.67% | 12.56
| | LGIH | 00:00:02 | 73.98 | −0.69 | −0.92% | 74.67
| | LGND | 06.12.2019 23:59:59 | 108 | +3.08 | +2.94% | 104.92
| | LH | 06.12.2019 23:59:55 | 171.68 | +0.77 | +0.45% | 170.91
| | LHCG | 00:00:02 | 135.46 | +2.68 | +2.02% | 132.78
| | LHX | 02:02:32 | 195 | +2.49 | +1.29% | 192.51
| | LII | 01:12:00 | 262.83 | −0.05 | −0.02% | 262.88
| | LIN | 06.12.2019 23:59:59 | 205.53 | +1.76 | +0.86% | 203.77
| | LITE | 01:12:00 | 72.08 | −0.03 | −0.04% | 72.11
| | LKQ | 01:11:25 | 35.75 | 0 | 0% | 35.75
| | LLL | 02.08.2019 04:12:00 | 254.16 | 0 | 0% | 254.16
| | LLY | 00:02:36 | 119.64 | −0.13 | −0.11% | 119.77
| | LM | 00:02:02 | 39.14 | +0.35 | +0.90% | 38.79
| | LMT | 01:12:00 | 386.86 | +0.1 | +0.03% | 386.76
| | LNT | 00:00:00 | 53.11 | −0.06 | −0.11% | 53.17
| | LNTH | 06.12.2019 23:59:59 | 20.44 | −0.06 | −0.29% | 20.5
| | LOGM | 00:00:02 | 74.04 | +0.38 | +0.52% | 73.66
| | LOPE | 00:00:02 | 88.62 | +1.55 | +1.78% | 87.07
| | LOW | 00:02:21 | 116.28 | +0.7 | +0.61% | 115.58
| | LPL | 01:00:54 | 6.23 | 0 | 0% | 6.23
| | LPSN | 06.12.2019 23:59:59 | 37.8 | −0.63 | −1.64% | 38.43
| | LQD | 02:09:27 | 127.67 | 0 | 0% | 127.67
| | LRCX | 01:12:00 | 269.86 | −0.01 | 0% | 269.87
| | LRN | 06.12.2019 23:59:50 | 19.22 | +0.26 | +1.37% | 18.96
| | LTHM | 00:03:57 | 8.05 | +0.13 | +1.64% | 7.92
| | LUK | 29.05.2018 08:50:06 | 23.47 | 0 | 0% | 23.47
| | LULU | 01:53:17 | 230.5 | −0.29 | −0.13% | 230.79
| | LUV | 01:12:00 | 55.94 | +0.01 | +0.02% | 55.93
| | LVLT | 02.11.2017 07:39:17 | 55.17 | 0 | 0% | 55.17
| | LVS | 00:02:30 | 64.15 | +0.88 | +1.39% | 63.27
| | LYB | 06.12.2019 23:59:55 | 92.9 | +1.15 | +1.25% | 91.75
| | LYFT | 01:49:19 | 45.15 | −0.05 | −0.11% | 45.2
| | LYV | 01:12:00 | 70.48 | −0.03 | −0.04% | 70.51
| | M | 02:18:41 | 15.18 | +0.03 | +0.20% | 15.15
| | MA | 01:11:24 | 290.4 | +0.03 | +0.01% | 290.37
| | MAA | 00:02:38 | 134.79 | −0.17 | −0.13% | 134.96
| | MAC | 00:02:45 | 27.17 | +0.41 | +1.53% | 26.76
| | MAGN | 08.10.2019 03:28:48 | 46.33 | 0 | 0% | 46.33
| | MAN | 01:12:00 | 94.4 | −0.02 | −0.02% | 94.42
| | MANH | 00:00:00 | 81.83 | +0.94 | +1.16% | 80.89
| | MANT | 00:00:00 | 78.04 | +1 | +1.30% | 77.04
| | MANU | 01:12:00 | 18.69 | 0 | 0% | 18.69
| | MAR | 00:00:02 | 142.29 | +1.95 | +1.39% | 140.34
| | MAS | 00:02:57 | 46.36 | +0.34 | +0.74% | 46.02
| | MASI | 00:00:00 | 155.48 | +0.02 | +0.01% | 155.46
| | MAT | 06.12.2019 23:59:59 | 12.07 | +0.33 | +2.81% | 11.74
| | MATX | 01:12:00 | 37.57 | +0.02 | +0.05% | 37.55
| | MBT | 01:23:12 | 9.49 | +0.14 | +1.50% | 9.35
| | MBUU | 00:00:00 | 38.58 | +0.2 | +0.52% | 38.38
| | Mc'DONALDS | 00:11:49 | 195.35 | +1.12 | +0.58% | 194.23
| | MCHP | 01:11:50 | 98.76 | +0.01 | +0.01% | 98.75
| | MCK | 01:12:00 | 142.27 | −0.11 | −0.08% | 142.38
| | MCO | 01:11:27 | 231.77 | −0.02 | −0.01% | 231.79
| | MCRI | 00:00:02 | 45.37 | +0.75 | +1.68% | 44.62
| | MD | 01:12:00 | 25.91 | +0.01 | +0.04% | 25.9
| | MDB | 01:11:59 | 131.17 | 0 | 0% | 131.17
| | MDGL | 06.12.2019 23:59:58 | 117.2 | +3 | +2.63% | 114.2
| | MDLZ | 00:00:02 | 53.84 | +0.03 | +0.06% | 53.81
| | MDRX | 06.12.2019 23:59:57 | 10.06 | +0.04 | +0.40% | 10.02
| | MDSO | 03.12.2019 04:03:53 | 92.22 | 0 | 0% | 92.22
| | MDT | 00:00:40 | 113.09 | +0.88 | +0.78% | 112.21
| | MEDP | 06.12.2019 23:59:59 | 80.11 | +2.79 | +3.61% | 77.32
| | MEI | 00:05:26 | 40.96 | +2.93 | +7.70% | 38.03
| | MELI | 01:26:11 | 584 | +1.3 | +0.22% | 582.7
| | MESS01 | 06.12.2019 05:54:10 | 100 | 0 | 0% | 100
| | MetLife | 00:00:10 | 49.5 | +0.56 | +1.14% | 48.94
| | MFGP | 00:01:38 | 14.72 | +0.39 | +2.72% | 14.33
| | MGLN | 00:00:00 | 80.51 | +3.7 | +4.82% | 76.81
| | MGNT | 21.10.2019 03:39:29 | 4 252 | 0 | 0% | 4 252
| | MGY | 00:02:02 | 11.51 | +0.36 | +3.23% | 11.15
| | MHK | 01:12:00 | 138.72 | +0.02 | +0.01% | 138.7
| | MHO | 06.12.2019 23:59:40 | 45.01 | −0.14 | −0.31% | 45.15
| | Micron | 02:12:57 | 48 | +0.06 | +0.13% | 47.94
| | Microsoft | 01:51:38 | 151.73 | +1.78 | +1.19% | 149.95
| | MIDD | 06.12.2019 23:59:59 | 112.9 | +1.28 | +1.15% | 111.62
| | MINI | 00:00:02 | 38.63 | +0.65 | +1.71% | 37.98
| | MJN | 19.06.2017 10:00:24 | 89.99 | 0 | 0% | 89.99
| | MKC | 00:00:18 | 171.99 | −0.18 | −0.10% | 172.17
| | MKL | 01:12:00 | 1 134.12 | −1.7 | −0.15% | 1 135.82
| | MKTX | 00:00:02 | 375.9 | −5.28 | −1.39% | 381.18
| | MLCO | 06.12.2019 23:59:51 | 21.38 | +0.36 | +1.71% | 21.02
| | MLHR | 00:00:02 | 47.6 | +0.46 | +0.98% | 47.14
| | MLM | 06.12.2019 23:59:59 | 273.32 | +0.63 | +0.23% | 272.69
| | MMC | 00:02:59 | 108.25 | +0.87 | +0.81% | 107.38
| | MMI | 06.12.2019 23:59:47 | 37.09 | +0.22 | +0.60% | 36.87
| | MMM | 01:50:22 | 171.22 | +6.85 | +4.17% | 164.37
| | MMS | 01:12:00 | 74.62 | −0.02 | −0.03% | 74.64
| | MMSI | 00:00:02 | 29.14 | +0.67 | +2.35% | 28.47
| | MNK | 01:29:58 | 3.39 | +0.01 | +0.30% | 3.38
| | MNST | 00:00:00 | 60.04 | +0.12 | +0.20% | 59.92
| | MO | 01:31:07 | 50.45 | +0.04 | +0.08% | 50.41
| | MOMO | 01:11:25 | 37.3 | −0.02 | −0.05% | 37.32
| | MON | 09.06.2018 08:49:31 | 127.97 | 0 | 0% | 127.97
| | Morgan Stanley | 00:02:21 | 49.8 | +0.72 | +1.47% | 49.08
| | MOS | 01:12:00 | 19.08 | 0 | 0% | 19.08
| | MOV | 06.12.2019 23:59:56 | 19.57 | +0.52 | +2.73% | 19.05
| | MPC | 00:02:11 | 60.2 | +0.35 | +0.58% | 59.85
| | MPEL | 07.04.2017 07:40:57 | 18.97 | 0 | 0% | 18.97
| | MRC | 06.12.2019 23:59:45 | 13.76 | +0.5 | +3.77% | 13.26
| | MRK | 01:26:22 | 88.2 | −0.64 | −0.72% | 88.84
| | MRNA | 01:40:41 | 18.98 | +0.03 | +0.16% | 18.95
| | MRO | 02:19:29 | 12.52 | +0.07 | +0.56% | 12.45
| | MRTX | 00:00:02 | 102.62 | −2.25 | −2.15% | 104.87
| | MSCI | 01:12:00 | 266.32 | +0.05 | +0.02% | 266.27
| | MSG | 00:02:06 | 285.73 | +6.48 | +2.32% | 279.25
| | MSGN | 00:02:02 | 16.14 | +0.13 | +0.81% | 16.01
| | MSI | 00:02:48 | 160.71 | +0.3 | +0.19% | 160.41
| | MSM | 01:12:00 | 72.27 | +0.05 | +0.07% | 72.22
| | MSTR | 00:00:02 | 151.6 | +1.64 | +1.09% | 149.96
| | MTB | 00:03:21 | 166.23 | +1.13 | +0.68% | 165.1
| | MTCH | 01:32:41 | 68.99 | +1.12 | +1.65% | 67.87
| | MTD | 01:12:00 | 761 | −0.16 | −0.02% | 761.16
| | MTG | 06.12.2019 23:59:55 | 14.1 | −0.03 | −0.21% | 14.13
| | MTH | 00:02:24 | 65.67 | −1.34 | −2.00% | 67.01
| | MTN | 01:57:29 | 233.1 | +0.2 | +0.09% | 232.9
| | MTOR | 06.12.2019 23:59:42 | 24.04 | +0.91 | +3.93% | 23.13
| | MTRN | 00:02:02 | 59.26 | +1.12 | +1.93% | 58.14
| | MTS0620 | 06.12.2019 05:51:40 | 103.61 | 0 | 0% | 103.61
| | MTSC | 00:00:00 | 47.26 | +0.52 | +1.11% | 46.74
| | MTSS | 04.12.2019 04:15:52 | 263.7 | 0 | 0% | 263.7
| | MUR | 06.12.2019 23:59:49 | 24.44 | +0.67 | +2.82% | 23.77
| | MUSA | 01:12:00 | 119.11 | −0.02 | −0.02% | 119.13
| | MXIM | 00:00:02 | 57.45 | +0.69 | +1.22% | 56.76
| | MXL | 06.12.2019 23:59:39 | 20.02 | +0.62 | +3.20% | 19.4
| | MYGN | 00:00:00 | 25.61 | −0.06 | −0.23% | 25.67
| | MYL | 01:12:00 | 19.29 | 0 | 0% | 19.29
| | MYOK | 01:25:29 | 68.96 | +1.59 | +2.36% | 67.37
| | MYRG | 06.12.2019 23:59:59 | 33.66 | −0.01 | −0.03% | 33.67
| | NANO | 29.10.2019 03:44:36 | 33.93 | 0 | 0% | 33.93
| | NAVI | 00:00:02 | 14 | +0.13 | +0.94% | 13.87
| | NBIX | 00:00:02 | 116.81 | +0.34 | +0.29% | 116.47
| | NBL | 00:02:00 | 21.86 | +0.88 | +4.19% | 20.98
| | NCR | 00:03:28 | 32.62 | +0.3 | +0.93% | 32.32
| | NDAQ | 01:14:57 | 105.92 | +0.69 | +0.66% | 105.23
| | NDSN | 00:00:00 | 167.66 | +1.68 | +1.01% | 165.98
| | NEE | 01:11:25 | 234.39 | +0.01 | 0% | 234.38
| | NEO | 00:00:00 | 26.62 | +0.55 | +2.11% | 26.07
| | NEOG | 00:00:02 | 67.63 | −0.24 | −0.35% | 67.87
| | Netflix | 02:04:58 | 307.35 | +4.48 | +1.48% | 302.87
| | NEU | 01:12:00 | 485.55 | −0.23 | −0.05% | 485.78
| | NEWMONT MINING | 01:31:50 | 39.9 | +0.09 | +0.23% | 39.81
| | NEWR | 01:12:00 | 68.59 | −0.03 | −0.04% | 68.62
| | NFX | 27.03.2019 08:52:35 | 18.15 | 0 | 0% | 18.15
| | NGVT | 01:12:00 | 88.71 | +0.04 | +0.05% | 88.67
| | NJR | 06.12.2019 23:59:55 | 42.72 | +0.14 | +0.33% | 42.58
| | NKE | 01:31:38 | 96.88 | −0.11 | −0.11% | 96.99
| | NKTR | 01:11:53 | 20.45 | −0.01 | −0.05% | 20.46
| | NLMK | 06.12.2019 05:50:40 | 163.54 | 0 | 0% | 163.54
| | NLOK | 01:57:15 | 25.45 | −0.01 | −0.04% | 25.46
| | NLSN | 06.12.2019 23:59:51 | 20.16 | +0.44 | +2.23% | 19.72
| | NMIH | 06.12.2019 23:59:59 | 33.44 | +0.5 | +1.52% | 32.94
| | NOC | 00:01:36 | 344.76 | +0.28 | +0.08% | 344.48
| | NOK | 01:39:21 | 3.48 | 0 | 0% | 3.48
| | NOV | 00:01:29 | 23.36 | +0.8 | +3.55% | 22.56
| | NOW | 01:47:38 | 272.6 | +0.58 | +0.21% | 272.02
| | NRG Energy | 01:11:30 | 38.47 | 0 | 0% | 38.47
| | NSC | 06.12.2019 23:59:57 | 190.93 | +2.96 | +1.57% | 187.97
| | NSIT | 01:12:00 | 65.99 | +0.02 | +0.03% | 65.97
| | NSP | 00:02:02 | 79.13 | +0.95 | +1.22% | 78.18
| | NTAP | 01:12:00 | 61.03 | +0.01 | +0.02% | 61.02
| | NTCT | 00:00:00 | 24.4 | +0.3 | +1.24% | 24.1
| | NTES | 00:00:02 | 309.67 | −4.69 | −1.49% | 314.36
| | NTGR | 00:00:02 | 24.66 | +0.28 | +1.15% | 24.38
| | NTLA | 06.12.2019 23:59:51 | 17.1 | −0.14 | −0.81% | 17.24
| | NTNX | 01:24:34 | 34.55 | −0.05 | −0.14% | 34.6
| | NTRS | 00:00:00 | 108.94 | +1.15 | +1.07% | 107.79
| | NTUS | 00:00:02 | 31.55 | +0.39 | +1.25% | 31.16
| | NUE | 01:25:14 | 57.6 | 0 | 0% | 57.6
| | NUGT | 01:41:30 | 27.18 | −0.04 | −0.15% | 27.22
| | NUS | 01:12:00 | 38.29 | −0.04 | −0.10% | 38.33
| | NUVA | 00:00:02 | 74.75 | +0.96 | +1.30% | 73.79
| | NVDA | 02:18:15 | 212.05 | −0.12 | −0.06% | 212.17
| | NVEE | 01:12:00 | 45.8 | −0.03 | −0.07% | 45.83
| | NVR | 00:04:29 | 3 760.62 | −93.02 | −2.41% | 3 853.64
| | NVTA | 06.12.2019 23:59:23 | 17.69 | +0.64 | +3.75% | 17.05
| | NVTK | 06.12.2019 05:50:40 | 917.1 | 0 | 0% | 917.1
| | NVTK0221 | 06.12.2019 05:51:40 | 105.4 | 0 | 0% | 105.4
| | NVTK1222 | 06.12.2019 05:52:47 | 102.1 | 0 | 0% | 102.1
| | NWL | 01:58:58 | 19.16 | +0.09 | +0.47% | 19.07
| | NWS | 00:00:02 | 13.48 | +0.19 | +1.43% | 13.29
| | NWSA | 00:00:00 | 13.21 | +0.22 | +1.69% | 12.99
| | NXST | 00:00:02 | 108.98 | +1.43 | +1.33% | 107.55
| | O | 01:12:00 | 75.94 | +0.26 | +0.34% | 75.68
| | OC | 06.12.2019 23:59:48 | 66.47 | +0.38 | +0.57% | 66.09
| | ODFL | 01:18:26 | 184.3 | +0.13 | +0.07% | 184.17
| | OFIX | 00:00:00 | 46.31 | +1.27 | +2.82% | 45.04
| | OI | 01:12:00 | 10.36 | 0 | 0% | 10.36
| | OII | 06.12.2019 23:59:52 | 13.68 | +0.44 | +3.32% | 13.24
| | OIS | 06.12.2019 23:59:59 | 17.47 | +0.85 | +5.11% | 16.62
| | OKE | 00:03:07 | 71.59 | +0.61 | +0.86% | 70.98
| | OKTA | 02:09:05 | 118 | −0.31 | −0.26% | 118.31
| | OLED | 00:00:02 | 193.75 | +2.98 | +1.56% | 190.77
| | OLLI | 00:00:00 | 60.04 | +0.56 | +0.94% | 59.48
| | OMA0128 | 06.12.2019 10:03:35 | 100.5 | +0.1 | +0.10% | 100.4
| | OMC | 01:12:00 | 79.95 | −0.01 | −0.01% | 79.96
| | OMCL | 06.12.2019 23:59:59 | 81.52 | +1.15 | +1.43% | 80.37
| | ON | 00:00:02 | 22.14 | +0.48 | +2.22% | 21.66
| | ONTO | 01:12:00 | 33.05 | 0 | 0% | 33.05
| | OPTI | 11.05.2018 08:49:16 | 1 015 | 0 | 0% | 1 015
| | ORCL | 00:04:15 | 54.83 | +0.14 | +0.26% | 54.69
| | ORLY | 01:12:00 | 445.57 | −0.01 | 0% | 445.58
| | OSIS | 06.12.2019 23:59:58 | 100.94 | +2.13 | +2.16% | 98.81
| | OSK | 06.12.2019 23:59:59 | 91.47 | +1.82 | +2.03% | 89.65
| | OSUR | 00:00:02 | 7.97 | +0.22 | +2.84% | 7.75
| | OXY | 02:05:03 | 39.06 | +0.06 | +0.15% | 39
| | P & G | 01:11:32 | 124.19 | 0 | 0% | 124.19
| | PAGS | 06.12.2019 23:59:47 | 28.82 | +0.09 | +0.31% | 28.73
| | PANW | 01:06:31 | 226.82 | +0.43 | +0.19% | 226.39
| | PATK | 00:00:02 | 51.83 | +0.74 | +1.45% | 51.09
| | PAYC | 06.12.2019 23:59:59 | 268.79 | +0.19 | +0.07% | 268.6
| | PayPal | 01:35:52 | 104.53 | +0.21 | +0.20% | 104.32
| | PBCT | 00:00:02 | 16.51 | +0.17 | +1.04% | 16.34
| | PBF | 01:12:00 | 30.97 | −0.01 | −0.03% | 30.98
| | PBH | 06.12.2019 23:59:59 | 38.22 | +0.06 | +0.16% | 38.16
| | PBI | 01:12:00 | 4.87 | +0.01 | +0.21% | 4.86
| | PCAR | 00:00:02 | 81.12 | +1.07 | +1.34% | 80.05
| | PCG | 01:57:46 | 9.62 | −0.15 | −1.54% | 9.77
| | PCLN | 01.03.2018 08:09:47 | 1 908 | 0 | 0% | 1 908
| | PCRX | 00:00:02 | 45.87 | +0.52 | +1.15% | 45.35
| | PCTY | 00:00:02 | 120.52 | +0.79 | +0.66% | 119.73
| | PCY | 06.12.2019 23:59:51 | 28.87 | +0.05 | +0.17% | 28.82
| | PD | 02:04:06 | 22.05 | −2.88 | −11.55% | 24.93
| | PDCO | 01:12:00 | 23.51 | +0.02 | +0.09% | 23.49
| | PEAK | 06.12.2019 23:59:55 | 34.34 | −0.19 | −0.55% | 34.53
| | PEG | 00:02:57 | 58.61 | −0.13 | −0.22% | 58.74
| | PEGA | 00:00:00 | 76.98 | −0.33 | −0.43% | 77.31
| | PEN | 00:01:37 | 167.73 | −1.85 | −1.09% | 169.58
| | PEP | 01:11:25 | 137.36 | +1.02 | +0.75% | 136.34
| | PETQ | 06.12.2019 23:59:57 | 23.87 | +0.52 | +2.23% | 23.35
| | PFG | 00:00:02 | 53.66 | +0.87 | +1.65% | 52.79
| | PFGC | 06.12.2019 23:59:41 | 47.22 | +0.53 | +1.14% | 46.69
| | Pfizer | 01:42:50 | 38.32 | +0.03 | +0.08% | 38.29
| | PFPT | 00:00:02 | 115.27 | −3.13 | −2.64% | 118.4
| | PGR | 01:12:00 | 72.98 | −0.01 | −0.01% | 72.99
| | PGTI | 06.12.2019 23:59:57 | 13.97 | −0.09 | −0.64% | 14.06
| | PH | 00:02:02 | 202.38 | +2.96 | +1.48% | 199.42
| | Philip Morris | 01:11:28 | 83.25 | −0.01 | −0.01% | 83.26
| | PHM | 06.12.2019 23:59:58 | 40.06 | −0.15 | −0.37% | 40.21
| | PHO | 00:00:02 | 37.67 | +0.26 | +0.70% | 37.41
| | PII | 00:00:00 | 95.5 | +1.14 | +1.21% | 94.36
| | PINC | 00:00:00 | 39.08 | +0.68 | +1.77% | 38.4
| | PINS | 01:58:16 | 18.73 | −0.03 | −0.16% | 18.76
| | PKG | 00:51:09 | 113.31 | +0.01 | +0.01% | 113.3
| | PKI | 01:12:00 | 94.12 | +0.01 | +0.01% | 94.11
| | PLAN | 01:12:00 | 52.81 | +0.01 | +0.02% | 52.8
| | PLAY | 01:12:00 | 40.27 | +0.01 | +0.02% | 40.26
| | PLCE | 02:18:39 | 70 | +0.2 | +0.29% | 69.8
| | PLD | 00:02:51 | 91.43 | +0.09 | +0.10% | 91.34
| | PLNT | 01:53:41 | 74.5 | −0.02 | −0.03% | 74.52
| | PLUS | 00:00:02 | 84.69 | +0.8 | +0.95% | 83.89
| | PLXS | 01:12:00 | 77.51 | 0 | 0% | 77.51
| | PLZL0223 | 06.12.2019 05:53:08 | 106.55 | 0 | 0% | 106.55
| | PLZL0322 | 06.12.2019 05:53:08 | 95.1 | 0 | 0% | 95.1
| | PNC | 01:12:00 | 153.81 | +0.04 | +0.03% | 153.77
| | PNTG | 00:00:02 | 26.19 | +1.18 | +4.72% | 25.01
| | PODD | 00:00:00 | 183.96 | −0.35 | −0.19% | 184.31
| | POL | 00:02:02 | 31.25 | +0.27 | +0.87% | 30.98
| | POOL | 00:00:02 | 210.64 | +0.65 | +0.31% | 209.99
| | POST | 01:12:00 | 109.05 | +0.01 | +0.01% | 109.04
| | POWI | 06.12.2019 23:59:59 | 91.85 | +2.21 | +2.47% | 89.64
| | PPC | 00:00:00 | 32.64 | +0.34 | +1.05% | 32.3
| | PPG | 00:04:47 | 132.54 | +1.4 | +1.07% | 131.14
| | PPL | 01:12:00 | 34.37 | +0.01 | +0.03% | 34.36
| | PRAA | 00:00:00 | 36.29 | +0.4 | +1.11% | 35.89
| | PRAH | 00:00:00 | 108.86 | +0.81 | +0.75% | 108.05
| | PRFT | 00:00:00 | 42.23 | +0.11 | +0.26% | 42.12
| | PRGS | 06.12.2019 23:59:59 | 41.69 | +0.42 | +1.02% | 41.27
| | PRLB | 06.12.2019 23:59:16 | 96.41 | +1.4 | +1.47% | 95.01
| | PRSC | 00:00:02 | 60.03 | +2.14 | +3.70% | 57.89
| | PRSP | 06.12.2019 23:59:55 | 26.84 | −0.25 | −0.92% | 27.09
| | PRU | 00:01:42 | 92.29 | +1.28 | +1.41% | 91.01
| | PS | 06.12.2019 23:59:53 | 16.48 | +0.35 | +2.17% | 16.13
| | PSA | 00:01:08 | 213.85 | +0.38 | +0.18% | 213.47
| | PSCH | 00:00:02 | 130.49 | +2.26 | +1.76% | 128.23
| | PSTG | 01:51:53 | 16.21 | −0.02 | −0.12% | 16.23
| | PSX | 00:01:46 | 113.56 | +0.98 | +0.87% | 112.58
| | PTC | 00:00:02 | 75.71 | −0.04 | −0.05% | 75.75
| | PTR | 00:02:02 | 45.91 | +0.59 | +1.30% | 45.32
| | PUMP | 01:12:00 | 9.44 | 0 | 0% | 9.44
| | PVH | 01:12:00 | 101.41 | +0.01 | +0.01% | 101.4
| | PWR | 00:00:41 | 40.5 | +0.06 | +0.15% | 40.44
| | PX | 23.01.2019 08:53:08 | 164.25 | 0 | 0% | 164.25
| | PXD | 01:30:05 | 133.63 | −0.28 | −0.21% | 133.91
| | PZD | 06.12.2019 22:06:50 | 48.55 | +0.62 | +1.29% | 47.93
| | PZZA | 01:12:00 | 60.46 | −0.02 | −0.03% | 60.48
| | QADA | 01:12:00 | 48.3 | +0.01 | +0.02% | 48.29
| | QAT | 06.12.2019 23:51:14 | 18.04 | +0.03 | +0.17% | 18.01
| | QDEL | 00:00:00 | 70.93 | +1.87 | +2.71% | 69.06
| | QLYS | 00:00:02 | 85.32 | −0.47 | −0.55% | 85.79
| | QNST | 00:00:02 | 15.58 | −0.02 | −0.13% | 15.6
| | QQQ | 02:01:43 | 205.08 | +2.29 | +1.13% | 202.79
| | QRTEA | 00:46:58 | 8.7 | 0 | 0% | 8.7
| | QRVO | 01:12:00 | 106.62 | −0.01 | −0.01% | 106.63
| | QTNA | 26.07.2019 04:06:03 | 24.5 | 0 | 0% | 24.5
| | QTWO | 01:12:00 | 81.59 | −0.01 | −0.01% | 81.6
| | QUALCOMM | 01:11:27 | 83.82 | −0.03 | −0.04% | 83.85
| | QUOT | 00:02:02 | 10.57 | +0.01 | +0.09% | 10.56
| | R | 00:02:02 | 53.42 | +2.19 | +4.27% | 51.23
| | RAI | 02.08.2017 10:00:02 | 65.4 | 0 | 0% | 65.4
| | RAMP | 01:12:00 | 49.6 | −0.03 | −0.06% | 49.63
| | RARE | 06.12.2019 23:59:59 | 43 | +0.19 | +0.44% | 42.81
| | RARX | 00:00:02 | 47 | +0.15 | +0.32% | 46.85
| | RAVN | 00:00:02 | 35.01 | +0.07 | +0.20% | 34.94
| | RCL | 02:05:22 | 122 | −0.05 | −0.04% | 122.05
| | RDFN | 01:17:04 | 21.2 | −0.02 | −0.09% | 21.22
| | RDS A | 01:36:42 | 57.54 | +0.24 | +0.42% | 57.3
| | RDY | 06.12.2019 23:59:46 | 40.42 | +0.33 | +0.82% | 40.09
| | RE | 00:02:02 | 268.95 | +0.55 | +0.20% | 268.4
| | REG | 06.12.2019 23:59:59 | 64.36 | +0.37 | +0.58% | 63.99
| | REGI | 06.12.2019 23:59:59 | 18.99 | +1.28 | +7.23% | 17.71
| | REGN | 00:00:00 | 372.26 | +3.92 | +1.06% | 368.34
| | RETA | 01:12:00 | 199.32 | +0.03 | +0.02% | 199.29
| | REX | 01:12:00 | 85.59 | +0.09 | +0.11% | 85.5
| | REZ | 06.12.2019 23:59:34 | 77.16 | −0.08 | −0.10% | 77.24
| | REZI | 00:05:25 | 10.75 | −0.11 | −1.01% | 10.86
| | RF | 06.12.2019 23:59:58 | 17.04 | +0.36 | +2.16% | 16.68
| | RGEN | 00:00:02 | 90.3 | +1.84 | +2.08% | 88.46
| | RGNX | 01:11:50 | 44.74 | 0 | 0% | 44.74
| | RGR | 00:02:02 | 45.65 | +0.36 | +0.79% | 45.29
| | RH | 01:58:34 | 242.25 | +0.22 | +0.09% | 242.03
| | RHI | 00:00:00 | 59.47 | +1.07 | +1.83% | 58.4
| | RHT | 15.08.2019 04:09:08 | 188.85 | 0 | 0% | 188.85
| | RIG | 01:12:00 | 5.63 | +0.31 | +5.83% | 5.32
| | RJF | 00:03:54 | 90.55 | +0.65 | +0.72% | 89.9
| | RL | 00:03:59 | 111.67 | −0.38 | −0.34% | 112.05
| | RMD | 00:02:02 | 150.59 | +0.41 | +0.27% | 150.18
| | RNG | 00:01:50 | 166.17 | +1.26 | +0.76% | 164.91
| | ROCK | 06.12.2019 23:59:59 | 54.23 | +1.05 | +1.97% | 53.18
| | ROG | 00:03:36 | 129.93 | +2.82 | +2.22% | 127.11
| | ROK | 00:03:34 | 198.18 | +1.75 | +0.89% | 196.43
| | ROKU | 02:14:36 | 144.4 | −3.86 | −2.60% | 148.26
| | ROL | 06.12.2019 23:59:56 | 34.25 | −0.18 | −0.52% | 34.43
| | ROLL | 00:00:02 | 165.25 | +1.46 | +0.89% | 163.79
| | ROP | 01:12:00 | 346.22 | −0.04 | −0.01% | 346.26
| | ROSN0322 | 06.12.2019 05:52:47 | 103 | 0 | 0% | 103
| | ROST | 01:12:00 | 113.91 | +0.05 | +0.04% | 113.86
| | RP | 06.12.2019 23:59:59 | 55.21 | +0.17 | +0.31% | 55.04
| | RPD | 00:00:02 | 54.03 | −0.17 | −0.31% | 54.2
| | RPM | 01:12:00 | 74.48 | +0.04 | +0.05% | 74.44
| | RRC | 01:33:26 | 3.77 | −0.07 | −1.82% | 3.84
| | RRGB | 06.12.2019 23:59:59 | 27.73 | +0.52 | +1.91% | 27.21
| | RS | 01:23:52 | 120.2 | 0 | 0% | 120.2
| | RSG | 00:02:06 | 88.77 | +0.52 | +0.59% | 88.25
| | RSHB1023 | 06.12.2019 05:52:37 | 113.7 | 0 | 0% | 113.7
| | RSTI | 06.12.2019 05:50:40 | 0.7822 | 0 | 0% | 0.7822
| | RSX | 06.12.2019 23:59:59 | 24.46 | +0.32 | +1.33% | 24.14
| | RTKM | 06.12.2019 05:50:40 | 68.87 | 0 | 0% | 68.87
| | RTN | 01:12:00 | 217.21 | −0.09 | −0.04% | 217.3
| | RUS0628 | 06.12.2019 05:52:39 | 172.7 | 0 | 0% | 172.7
| | RUSL | 06.12.2019 23:58:47 | 55.9 | +2.11 | +3.92% | 53.79
| | RUSS | 06.12.2019 23:46:58 | 8.55 | −0.34 | −3.82% | 8.89
| | RVLV | 02:00:03 | 16.75 | +0.01 | +0.06% | 16.74
| | RXN | 06.12.2019 23:59:58 | 31.69 | +0.51 | +1.64% | 31.18
| | RYN | 00:00:00 | 31.31 | +0.33 | +1.07% | 30.98
| | RYTM | 00:00:02 | 24.41 | +0.53 | +2.22% | 23.88
| | SAFM | 00:00:02 | 167.61 | −0.08 | −0.05% | 167.69
| | SAGE | 01:38:21 | 64.3 | +4.14 | +6.88% | 60.16
| | SAIA | 00:00:02 | 90.02 | +1.15 | +1.29% | 88.87
| | SAIL | 00:02:02 | 24.3 | +0.3 | +1.25% | 24
| | SAM | 00:02:02 | 381.06 | −1.3 | −0.34% | 382.36
| | SAVE | 01:11:25 | 39.21 | +0.01 | +0.03% | 39.2
| | SBCF | 00:00:00 | 29.92 | +0.16 | +0.54% | 29.76
| | SBER | 06.12.2019 05:50:40 | 208.62 | 0 | 0% | 208.62
| | SBERP | 06.12.2019 05:50:40 | 179.86 | 0 | 0% | 179.86
| | SBGI | 00:00:02 | 32.78 | −0.09 | −0.27% | 32.87
| | SBH | 06.12.2019 23:59:48 | 18.86 | +0.06 | +0.32% | 18.8
| | SCCO | 00:02:02 | 38.81 | +0.41 | +1.07% | 38.4
| | SCFL0623 | 06.12.2019 05:53:08 | 98 | 0 | 0% | 98
| | SCG | 25.01.2019 08:47:43 | 48.73 | 0 | 0% | 48.73
| | SCHW | 00:01:05 | 48.95 | +0.23 | +0.47% | 48.72
| | SCSC | 00:00:00 | 36.96 | +0.68 | +1.87% | 36.28
| | SEDG | 01:11:30 | 83.93 | +0.01 | +0.01% | 83.92
| | SEE | 06.12.2019 23:59:59 | 38.71 | +0.68 | +1.79% | 38.03
| | SEIC | 00:00:02 | 64.39 | +0.38 | +0.59% | 64.01
| | SERV | 00:00:00 | 39.69 | −0.54 | −1.34% | 40.23
| | SFIX | 01:51:48 | 24.2 | +0.06 | +0.25% | 24.14
| | SFM | 06.12.2019 23:59:57 | 20.12 | +0.24 | +1.21% | 19.88
| | SGEN | 00:00:02 | 117.5 | +0.24 | +0.20% | 117.26
| | SGENperp | 06.12.2019 05:52:37 | 107.5 | 0 | 0% | 107.5
| | SHAK | 00:02:02 | 58.66 | −0.1 | −0.17% | 58.76
| | SHEN | 01:12:00 | 38.29 | 0 | 0% | 38.29
| | SHI | 06.12.2019 23:42:41 | 28.26 | +0.3 | +1.07% | 27.96
| | SHPG | 25.01.2019 08:48:40 | 173.98 | 0 | 0% | 173.98
| | SHV | 00:00:00 | 110.51 | +0.01 | +0.01% | 110.5
| | SHW | 00:02:02 | 578.54 | +6.06 | +1.06% | 572.48
| | SIG | 01:56:45 | 20.64 | +0.08 | +0.39% | 20.56
| | SINA | 01:12:00 | 36.01 | +0.06 | +0.17% | 35.95
| | SITE | 01:12:00 | 89.29 | +0.03 | +0.03% | 89.26
| | SIVB | 00:00:02 | 237.41 | +8 | +3.49% | 229.41
| | SJM | 00:02:56 | 107.3 | +0.55 | +0.52% | 106.75
| | SKM | 06.12.2019 23:59:55 | 22.26 | +0.09 | +0.41% | 22.17
| | SKX | 00:03:12 | 39.74 | −0.7 | −1.73% | 40.44
| | SLAB | 00:00:02 | 110.37 | +2.89 | +2.69% | 107.48
| | SLB | 01:11:33 | 36.89 | +1.04 | +2.90% | 35.85
| | SLG | 06.12.2019 23:59:58 | 86.9 | +1.13 | +1.32% | 85.77
| | SLV | 01:36:24 | 15.49 | −0.01 | −0.06% | 15.5
| | SMAR | 01:52:31 | 44.25 | −0.42 | −0.94% | 44.67
| | SMG | 01:12:00 | 102.33 | −0.04 | −0.04% | 102.37
| | SMI | 06.12.2019 05:53:02 | 5.37 | 0 | 0% | 5.37
| | SMPL | 06.12.2019 23:59:56 | 28.1 | +0.1 | +0.36% | 28
| | SMTC | 00:00:00 | 47.41 | +1.41 | +3.07% | 46
| | SNA | 06.12.2019 23:59:59 | 164.97 | +2.79 | +1.72% | 162.18
| | SNAP | 01:40:17 | 14.76 | +0.02 | +0.14% | 14.74
| | SNBR | 00:00:02 | 49.37 | +1.1 | +2.28% | 48.27
| | SNGS | 06.12.2019 05:50:40 | 28.485 | 0 | 0% | 28.485
| | SNGSP | 06.12.2019 05:50:40 | 33.39 | 0 | 0% | 33.39
| | SNI | 09.03.2018 08:46:17 | 89.8 | 0 | 0% | 89.8
| | SNPS | 01:41:26 | 134.6 | +0.34 | +0.25% | 134.26
| | SNX | 01:12:00 | 125.77 | −0.05 | −0.04% | 125.82
| | SNY | 00:00:02 | 46.03 | −0.05 | −0.11% | 46.08
| | SO | 00:03:01 | 62.14 | −0.64 | −1.02% | 62.78
| | SOHU | 00:00:00 | 9.97 | +0.04 | +0.40% | 9.93
| | SONO | 00:00:02 | 13.3 | +0.14 | +1.06% | 13.16
| | SP | 00:00:00 | 44.71 | −0.01 | −0.02% | 44.72
| | SPB | 06.12.2019 05:50:47 | 1 550 | 0 | 0% | 1 550
| | SPB@US | 01:12:00 | 63.26 | +0.01 | +0.02% | 63.25
| | SPG | 02:00:04 | 148.25 | +0.02 | +0.01% | 148.23
| | SPGI | 00:01:38 | 274.38 | +2.78 | +1.02% | 271.6
| | SPLK | 00:00:00 | 147.89 | +1.76 | +1.20% | 146.13
| | SPLS | 13.10.2017 07:37:29 | 10.25 | 0 | 0% | 10.25
| | SPR | 00:02:02 | 84.29 | +0.86 | +1.03% | 83.43
| | SPSC | 00:00:02 | 55.62 | −0.33 | −0.59% | 55.95
| | SPXL | 01:13:47 | 61.46 | +1.63 | +2.72% | 59.83
| | SPXS | 00:31:39 | 14.38 | −0.4 | −2.71% | 14.78
| | SPY | 02:16:40 | 314.98 | +2.93 | +0.94% | 312.05
| | SQ | 01:21:30 | 67.93 | −0.05 | −0.07% | 67.98
| | SQQQ | 14.05.2019 04:04:02 | 10.41 | 0 | 0% | 10.41
| | SRCL | 00:00:02 | 65.71 | +0.77 | +1.19% | 64.94
| | SRDX | 00:00:02 | 42.06 | +1.38 | +3.39% | 40.68
| | SRE | 01:12:00 | 145.84 | +0.03 | +0.02% | 145.81
| | SRI | 01:12:00 | 31 | −0.01 | −0.03% | 31.01
| | SRPT | 00:00:00 | 109.46 | −0.43 | −0.39% | 109.89
| | SSD | 01:12:00 | 81.33 | −0.01 | −0.01% | 81.34
| | SSNC | 00:00:00 | 59.65 | +0.55 | +0.93% | 59.1
| | SSTK | 06.12.2019 23:59:59 | 43.36 | +0.3 | +0.70% | 43.06
| | STAA | 06.12.2019 23:59:52 | 37.32 | +0.27 | +0.73% | 37.05
| | Starbucks | 02:00:13 | 86.32 | +1.85 | +2.19% | 84.47
| | STLD | 06.12.2019 23:59:59 | 35.1 | +0.67 | +1.95% | 34.43
| | STRA | 06.12.2019 23:59:59 | 145.73 | +2.61 | +1.82% | 143.12
| | STT | 00:02:44 | 77.02 | +1.68 | +2.23% | 75.34
| | STX | 01:16:14 | 59 | +0.01 | +0.02% | 58.99
| | STZ | 00:03:04 | 183.65 | +1.19 | +0.65% | 182.46
| | SUPN | 00:00:02 | 22.83 | +0.87 | +3.96% | 21.96
| | SUSL | 06.12.2019 23:58:44 | 54.46 | +0.45 | +0.83% | 54.01
| | SVXY | 00:41:04 | 62.53 | +1.13 | +1.84% | 61.4
| | SWAV | 00:00:00 | 40 | +0.55 | +1.39% | 39.45
| | SWCH | 06.12.2019 23:59:48 | 15.22 | −0.14 | −0.91% | 15.36
| | SWI | 06.12.2019 23:59:58 | 18.6 | +0.19 | +1.03% | 18.41
| | SWK | 06.12.2019 23:59:59 | 158.87 | +1.46 | +0.93% | 157.41
| | SWKS | 01:12:00 | 101.36 | 0 | 0% | 101.36
| | SWN | 01:33:54 | 2.04 | −0.01 | −0.49% | 2.05
| | SXI | 01:12:00 | 79.03 | +0.15 | +0.19% | 78.88
| | SXT | 01:12:00 | 64.18 | −0.02 | −0.03% | 64.2
| | SYF | 00:01:20 | 37.76 | +0.27 | +0.72% | 37.49
| | SYK | 00:03:28 | 203.99 | +0.8 | +0.39% | 203.19
| | SYKE | 00:00:02 | 35.5 | +0.9 | +2.60% | 34.6
| | SYMC | 11.11.2019 03:09:52 | 23.95 | 0 | 0% | 23.95
| | SYNA | 01:12:00 | 58.27 | 0 | 0% | 58.27
| | SYNH | 00:00:02 | 55.53 | +1.37 | +2.53% | 54.16
| | SYY | 01:50:12 | 82.53 | −0.24 | −0.29% | 82.77
| | TAK | 06.12.2019 23:59:35 | 20.26 | −0.18 | −0.88% | 20.44
| | TAL | 00:02:38 | 46.11 | +0.73 | +1.61% | 45.38
| | TAP | 06.12.2019 23:59:58 | 51.06 | +0.73 | +1.45% | 50.33
| | TBF | 00:58:27 | 19.32 | 0 | 0% | 19.32
| | TCBI | 00:00:00 | 57.89 | +0.74 | +1.29% | 57.15
| | TCMD | 06.12.2019 23:59:58 | 63.98 | +1.2 | +1.91% | 62.78
| | TCRR | 00:00:02 | 17.66 | +0.72 | +4.25% | 16.94
| | TCS | 06.12.2019 19:25:46 | 18.64 | +0.34 | +1.86% | 18.3
| | TCX | 00:00:02 | 58.38 | −0.05 | −0.09% | 58.43
| | TDC | 00:02:02 | 26.29 | +0.58 | +2.26% | 25.71
| | TDEU01 | 06.12.2019 05:53:03 | 100 | 0 | 0% | 100
| | TDEU03 | 06.12.2019 05:53:15 | 100 | 0 | 0% | 100
| | TDG | 00:02:02 | 570.11 | +4.76 | +0.84% | 565.35
| | TDS | 00:02:11 | 24.6 | +0.85 | +3.58% | 23.75
| | TDY | 00:02:02 | 347.29 | +2.07 | +0.60% | 345.22
| | TECD | 00:00:02 | 143.96 | −0.19 | −0.13% | 144.15
| | TEL | 06.12.2019 23:59:55 | 92.15 | +0.94 | +1.03% | 91.21
| | TENB | 00:00:00 | 25.26 | −0.01 | −0.04% | 25.27
| | TER | 00:00:00 | 63.94 | +1.27 | +2.03% | 62.67
| | TEST_AAPL | 06.12.2019 05:50:48 | 145 | 0 | 0% | 145
| | TFX | 00:06:39 | 368.01 | +10 | +2.79% | 358.01
| | TGNA | 06.12.2019 23:59:59 | 15.63 | +0.17 | +1.10% | 15.46
| | TGT | 01:52:44 | 125.03 | −0.01 | −0.01% | 125.04
| | THO | 01:11:51 | 67.77 | +0.01 | +0.01% | 67.76
| | THRM | 00:00:02 | 44.29 | +0.34 | +0.77% | 43.95
| | THS | 01:12:00 | 51.61 | −0.03 | −0.06% | 51.64
| | Tiffany | 00:09:36 | 133.55 | +0.01 | +0.01% | 133.54
| | TJX | 00:03:14 | 59.84 | +0.27 | +0.45% | 59.57
| | TKR | 01:12:00 | 53.52 | 0 | 0% | 53.52
| | TLT | 00:59:52 | 138.29 | −0.86 | −0.62% | 139.15
| | TMHC | 06.12.2019 23:59:41 | 22.88 | −0.39 | −1.68% | 23.27
| | TMK | 12.08.2019 03:43:51 | 86.39 | 0 | 0% | 86.39
| | TMO | 00:02:25 | 320.12 | +4.12 | +1.30% | 316
| | TNDM | 01:38:51 | 61.35 | +0.1 | +0.16% | 61.25
| | TNET | 01:11:50 | 54.71 | −0.01 | −0.02% | 54.72
| | TOL | 01:11:40 | 40.88 | 0 | 0% | 40.88
| | TOT | 00:03:13 | 52.98 | +0.7 | +1.34% | 52.28
| | TPH | 06.12.2019 23:59:56 | 15.65 | +0.15 | +0.97% | 15.5
| | TPIC | 01:45:44 | 17.4 | +0.16 | +0.93% | 17.24
| | TPR | 00:03:13 | 25.53 | +0.1 | +0.39% | 25.43
| | TPX | 00:05:14 | 85.89 | +1.11 | +1.31% | 84.78
| | TQQQ | 01:58:16 | 77.43 | +2.4 | +3.20% | 75.03
| | TREE | 00:00:02 | 350.84 | −3.42 | −0.97% | 354.26
| | TREX | 01:12:00 | 86.79 | +0.03 | +0.03% | 86.76
| | TRIP | 01:11:36 | 29.04 | +0.01 | +0.03% | 29.03
| | TRMB | 00:00:00 | 40.39 | +0.38 | +0.95% | 40.01
| | TRNFP | 06.12.2019 05:50:40 | 162 600 | 0 | 0% | 162 600
| | TROW | 00:00:00 | 123.9 | +0.9 | +0.73% | 123
| | TRU | 01:12:00 | 85.8 | +0.05 | +0.06% | 85.75
| | TRUP | 00:00:02 | 33.09 | +0.52 | +1.60% | 32.57
| | TRV | 06.12.2019 23:59:58 | 135.72 | +1.44 | +1.07% | 134.28
| | TRY0225 | 06.12.2019 10:03:35 | 108.55 | +0.25 | +0.23% | 108.3
| | TRY0234 | 06.12.2019 10:03:35 | 112.8 | +0.6 | +0.53% | 112.2
| | TSCO | 01:12:00 | 97.5 | 0 | 0% | 97.5
| | TSLA | 02:13:09 | 336 | +5.66 | +1.71% | 330.34
| | TSM | 01:18:01 | 54.75 | −0.18 | −0.33% | 54.93
| | TSN | 06.12.2019 23:59:58 | 89.45 | −0.02 | −0.02% | 89.47
| | 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
| | TTD | 02:19:14 | 247.35 | +0.05 | +0.02% | 247.3
| | TTM | 06.12.2019 23:59:49 | 11.37 | −0.21 | −1.81% | 11.58
| | TTMI | 06.12.2019 23:59:45 | 13.8 | +0.26 | +1.92% | 13.54
| | TTT | 00:59:52 | 15.71 | +0.29 | +1.88% | 15.42
| | TTWO | 00:00:00 | 123.73 | −0.2 | −0.16% | 123.93
| | TWLO | 01:33:34 | 98.55 | −0.01 | −0.01% | 98.56
| | TWNK | 01:12:00 | 14.09 | 0 | 0% | 14.09
| | TWOU | 01:12:00 | 22.99 | −0.02 | −0.09% | 23.01
| | TWTR | 01:58:09 | 30.19 | +0.15 | +0.50% | 30.04
| | TWX | 02.07.2018 08:50:14 | 100.45 | 0 | 0% | 100.45
| | TXN | 00:00:02 | 122.37 | +1.64 | +1.36% | 120.73
| | TXRH | 00:00:02 | 57.15 | +0.81 | +1.44% | 56.34
| | TXT | 06.12.2019 23:59:58 | 45.18 | +0.2 | +0.44% | 44.98
| | TYL | 01:12:00 | 286.27 | −0.05 | −0.02% | 286.32
| | UA | 01:12:00 | 17.44 | 0 | 0% | 17.44
| | UAA | 01:11:24 | 18.96 | 0 | 0% | 18.96
| | UAL | 02:05:53 | 89 | +0.39 | +0.44% | 88.61
| | UBER | 01:53:00 | 27.9 | +0.02 | +0.07% | 27.88
| | UBNT | 19.08.2019 04:08:57 | 110.14 | 0 | 0% | 110.14
| | UBT | 00:59:52 | 98.77 | −1.22 | −1.22% | 99.99
| | UCTT | 00:00:02 | 22.05 | −0.11 | −0.50% | 22.16
| | UDR | 06.12.2019 23:59:55 | 47.89 | +0.09 | +0.19% | 47.8
| | UFPI | 00:00:02 | 49.17 | +0.32 | +0.66% | 48.85
| | UFS | 06.12.2019 23:59:54 | 38.2 | +0.31 | +0.82% | 37.89
| | UHS | 00:02:36 | 144.71 | +2.91 | +2.05% | 141.8
| | UI | 01:12:00 | 196.88 | −0.04 | −0.02% | 196.92
| | ULTA | 02:00:18 | 262.2 | +0.01 | 0% | 262.19
| | ULTI | 06.06.2019 04:06:51 | 331.39 | 0 | 0% | 331.39
| | UNF | 01:12:00 | 206.52 | +0.02 | +0.01% | 206.5
| | UNH | 01:11:37 | 280.19 | +0.03 | +0.01% | 280.16
| | UNM | 06.12.2019 23:59:55 | 29.27 | +0.4 | +1.39% | 28.87
| | UNP | 00:02:12 | 172 | +1.47 | +0.86% | 170.53
| | UNVR | 01:12:00 | 23.98 | −0.01 | −0.04% | 23.99
| | UPS | 06.12.2019 23:59:56 | 117.53 | +2.51 | +2.18% | 115.02
| | UPWK | 01:29:43 | 11.62 | +0.31 | +2.74% | 11.31
| | URBN | 01:12:00 | 26.12 | 0 | 0% | 26.12
| | URI | 01:12:00 | 157.26 | −0.02 | −0.01% | 157.28
| | URKA | 06.12.2019 05:50:40 | 101.3 | 0 | 0% | 101.3
| | USB | 06.12.2019 23:59:50 | 60.14 | +0.55 | +0.92% | 59.59
| | USFD | 06.12.2019 23:59:59 | 40.5 | +0.26 | +0.65% | 40.24
| | USM | 00:02:02 | 34.92 | +0.76 | +2.22% | 34.16
| | USNA | 00:05:00 | 76.32 | +1.79 | +2.40% | 74.53
| | USO | 01:04:09 | 12.41 | +0.21 | +1.72% | 12.2
| | UTHR | 00:00:00 | 91.61 | +1.36 | +1.51% | 90.25
| | UTX | 01:11:25 | 146.99 | +0.01 | +0.01% | 146.98
| | UVXY | 01:55:41 | 15.04 | −0.87 | −5.47% | 15.91
| | VAKI0324 | 06.12.2019 05:56:22 | 104.95 | 0 | 0% | 104.95
| | VALE | 00:02:40 | 12.39 | +0.27 | +2.23% | 12.12
| | Valero Energy | 01:11:34 | 93.61 | 0 | 0% | 93.61
| | VAR | 06.12.2019 23:59:57 | 138.5 | −0.73 | −0.52% | 139.23
| | VC | 00:00:02 | 93.06 | −0.67 | −0.71% | 93.73
| | VCEL | 01:50:42 | 18.47 | −0.15 | −0.81% | 18.62
| | VCRA | 01:12:00 | 21.77 | −0.01 | −0.05% | 21.78
| | VCYT | 00:00:02 | 29.18 | −0.84 | −2.80% | 30.02
| | VEEV | 06.12.2019 23:59:58 | 144.67 | −0.42 | −0.29% | 145.09
| | VEON | 01:32:40 | 2.53 | +0.01 | +0.40% | 2.52
| | Verizon | 01:11:33 | 61.19 | −0.01 | −0.02% | 61.2
| | VFC | 01:12:00 | 90.42 | +0.04 | +0.04% | 90.38
| | VFH | 06.12.2019 23:59:56 | 75.41 | +0.94 | +1.26% | 74.47
| | VG | 06.12.2019 23:59:58 | 7.37 | +0.11 | +1.52% | 7.26
| | VHT | 06.12.2019 23:59:59 | 187.92 | +1.27 | +0.68% | 186.65
| | VIAB | 06.12.2019 05:51:57 | 23.31 | 0 | 0% | 23.31
| | VICR | 00:00:02 | 41.27 | −0.76 | −1.81% | 42.03
| | VIPS | 01:20:03 | 13.41 | −0.04 | −0.30% | 13.45
| | Visa | 01:45:14 | 182 | −0.01 | −0.01% | 182.01
| | VIXY | 01:45:45 | 14.43 | +0.65 | +4.72% | 13.78
| | VMC | 06.12.2019 23:59:58 | 143.5 | −0.52 | −0.36% | 144.02
| | VMW | 00:29:32 | 147.08 | −1.24 | −0.84% | 148.32
| | VNDA | 01:12:00 | 17.47 | 0 | 0% | 17.47
| | VNE | 00:02:02 | 16.01 | +0.61 | +3.96% | 15.4
| | VNO | 06.12.2019 23:59:59 | 65.56 | +1.11 | +1.72% | 64.45
| | VOO | 01:30:50 | 289.3 | +2.65 | +0.92% | 286.65
| | VOOG | 06.12.2019 23:59:59 | 170.04 | +1.3 | +0.77% | 168.74
| | VPG | 06.12.2019 23:59:58 | 34.28 | +0.31 | +0.91% | 33.97
| | VPU | 06.12.2019 23:59:59 | 139.89 | −0.22 | −0.16% | 140.11
| | VREX | 00:00:02 | 30.27 | +0.07 | +0.23% | 30.2
| | VRNS | 00:00:00 | 76.41 | −0.32 | −0.42% | 76.73
| | VRNT | 00:00:02 | 51.71 | +0.62 | +1.21% | 51.09
| | VRSK | 01:55:30 | 146.7 | −0.13 | −0.09% | 146.83
| | VRSN | 00:00:02 | 188.26 | +2.61 | +1.41% | 185.65
| | VRTU | 00:00:02 | 44.67 | +0.98 | +2.24% | 43.69
| | VRTV | 01:12:00 | 20.2 | +0.01 | +0.05% | 20.19
| | VRTX | 01:43:23 | 223.24 | 0 | 0% | 223.24
| | VTB1020 | 06.12.2019 14:50:55 | 103.8 | +0.29 | +0.28% | 103.51
| | VTBperp | 06.12.2019 16:26:31 | 111.24 | +0.72 | +0.65% | 110.52
| | VTBR | 06.12.2019 05:50:40 | 0.04781 | 0 | 0% | 0.04781
| | VTR | 00:03:20 | 57.47 | −0.26 | −0.45% | 57.73
| | W | 00:22:43 | 84.96 | +5.09 | +6.37% | 79.87
| | WAB | 00:04:59 | 77.23 | +0.74 | +0.97% | 76.49
| | WAL | 01:12:00 | 53.76 | +0.01 | +0.02% | 53.75
| | Wal-Mart | 02:00:07 | 119.75 | −0.02 | −0.02% | 119.77
| | Walt Disney | 02:17:36 | 147.77 | +0.12 | +0.08% | 147.65
| | WAT | 01:12:00 | 226.3 | −0.03 | −0.01% | 226.33
| | WB | 01:32:48 | 44.15 | −0.02 | −0.05% | 44.17
| | WBA | 01:59:58 | 58.68 | +0.03 | +0.05% | 58.65
| | WBC | 01:12:00 | 134.95 | +0.14 | +0.10% | 134.81
| | WBMD | 11.12.2017 07:48:46 | 66.48 | 0 | 0% | 66.48
| | WCC | 01:40:32 | 55.2 | −0.01 | −0.02% | 55.21
| | WCG | 06.12.2019 23:59:59 | 323.62 | +2.89 | +0.90% | 320.73
| | WDAY | 01:53:25 | 166.24 | +0.02 | +0.01% | 166.22
| | WDC | 01:54:23 | 49.3 | +0.21 | +0.43% | 49.09
| | WEC | 00:02:54 | 89.07 | −0.4 | −0.45% | 89.47
| | WELL | 00:00:00 | 83.77 | −0.26 | −0.31% | 84.03
| | WERN | 00:00:00 | 36.19 | +0.09 | +0.25% | 36.1
| | WEX | 01:12:00 | 199.97 | +0.01 | +0.01% | 199.96
| | WFC | 01:11:37 | 54.37 | −0.01 | −0.02% | 54.38
| | WFM | 06.10.2017 08:02:08 | 42.05 | 0 | 0% | 42.05
| | WGO | 00:02:02 | 48.39 | +0.59 | +1.23% | 47.8
| | WH | 01:12:00 | 58.02 | +0.02 | +0.03% | 58
| | WHD | 01:12:00 | 31.27 | −0.01 | −0.03% | 31.28
| | WHR | 00:02:41 | 147.57 | +2.67 | +1.84% | 144.9
| | WING | 06.12.2019 23:59:58 | 80.25 | 0 | 0% | 80.25
| | WK | 01:12:00 | 43.71 | −0.03 | −0.07% | 43.74
| | WLH | 00:02:57 | 20.69 | −0.29 | −1.38% | 20.98
| | WLK | 00:02:02 | 69.02 | +1.4 | +2.07% | 67.62
| | WLTW | 01:12:00 | 195.39 | −0.09 | −0.05% | 195.48
| | WM | 01:11:37 | 111.62 | −0.02 | −0.02% | 111.64
| | WMB | 01:55:58 | 22.42 | +0.04 | +0.18% | 22.38
| | WOR | 01:12:00 | 39.4 | +0.01 | +0.03% | 39.39
| | WRK | 06.12.2019 23:59:56 | 41.23 | +1.25 | +3.13% | 39.98
| | WRLD | 00:00:02 | 93.76 | +1.38 | +1.49% | 92.38
| | WSM | 01:12:00 | 70.38 | −0.02 | −0.03% | 70.4
| | WSO | 01:12:00 | 181.68 | +0.01 | +0.01% | 181.67
| | WTS | 01:12:00 | 98.04 | +0.03 | +0.03% | 98.01
| | WTTR | 00:02:02 | 8.1 | +0.24 | +3.05% | 7.86
| | WU | 06.12.2019 23:59:58 | 26.86 | +0.02 | +0.07% | 26.84
| | WWD | 00:00:02 | 122.2 | +2.47 | +2.06% | 119.73
| | WWE | 01:12:00 | 63.21 | +0.04 | +0.06% | 63.17
| | WWW | 06.12.2019 23:59:55 | 32.81 | +0.27 | +0.83% | 32.54
| | WY | 06.12.2019 23:59:58 | 29.51 | +0.26 | +0.89% | 29.25
| | WYN | 02.06.2018 09:43:18 | 112.64 | 0 | 0% | 112.64
| | WYND | 00:04:35 | 49.28 | +0.82 | +1.69% | 48.46
| | WYNN | 01:12:00 | 121.68 | +0.02 | +0.02% | 121.66
| | XAR | 00:00:00 | 110.41 | +0.98 | +0.90% | 109.43
| | XBI | 00:02:19 | 94.44 | +1.18 | +1.27% | 93.26
| | XEC | 06.12.2019 23:59:59 | 47.84 | +1.66 | +3.59% | 46.18
| | XEL | 00:00:00 | 62 | −0.16 | −0.26% | 62.16
| | XL | 15.10.2018 08:47:41 | 57.59 | 0 | 0% | 57.59
| | XLB | 00:16:03 | 60.08 | +0.61 | +1.03% | 59.47
| | XLE | 00:00:43 | 59.71 | +1.1 | +1.88% | 58.61
| | XLF | 01:08:03 | 30.35 | −0.01 | −0.03% | 30.36
| | XLI | 00:16:03 | 81.09 | +0.96 | +1.20% | 80.13
| | XLK | 01:03:19 | 87.75 | +0.01 | +0.01% | 87.74
| | XLNX | 01:37:11 | 91.8 | +1.09 | +1.20% | 90.71
| | XLP | 00:09:26 | 62.58 | +0.13 | +0.21% | 62.45
| | XLRE | 06.12.2019 23:59:55 | 38.53 | +0.04 | +0.10% | 38.49
| | XLRN | 00:00:02 | 49.88 | +1.2 | +2.47% | 48.68
| | XLU | 01:59:27 | 63.29 | +0.05 | +0.08% | 63.24
| | XLV | 00:00:58 | 100.4 | +0.63 | +0.63% | 99.77
| | XNCR | 06.12.2019 23:59:56 | 41.06 | +0.44 | +1.08% | 40.62
| | XOP | 01:38:13 | 21.28 | +0.03 | +0.14% | 21.25
| | XPO | 01:11:29 | 82.19 | +0.04 | +0.05% | 82.15
| | XRAY | 00:00:02 | 58.05 | −0.25 | −0.43% | 58.3
| | XRX | 06.12.2019 23:59:58 | 37.77 | −0.04 | −0.11% | 37.81
| | XS0191754729 | 06.12.2019 05:53:07 | 120.25 | 0 | 0% | 120.25
| | XS0304274599 | 06.12.2019 14:50:29 | 110.06 | −0.49 | −0.44% | 110.55
| | XS0559915961 | 06.12.2019 05:53:09 | 70 | 0 | 0% | 70
| | XS0848530977 | 06.12.2019 05:53:09 | 105.3 | 0 | 0% | 105.3
| | XS0885736925 | 06.12.2019 05:53:12 | 109.25 | 0 | 0% | 109.25
| | XS0935311240 | 06.12.2019 05:53:09 | 70 | 0 | 0% | 70
| | XS0975320879 | 25.01.2019 08:49:20 | 99 | 0 | 0% | 99
| | XS1319813769 | 06.12.2019 05:53:09 | 70 | 0 | 0% | 70
| | XS1577953174 | 06.12.2019 05:53:09 | 70 | 0 | 0% | 70
| | XS1603335610 | 06.12.2019 05:53:09 | 106.55 | 0 | 0% | 106.55
| | XS1693971043 | 06.12.2019 05:53:10 | 103.6 | 0 | 0% | 103.6
| | XS1752568144 | 06.12.2019 05:53:10 | 70 | 0 | 0% | 70
| | XYL | 00:06:28 | 75.32 | +0.41 | +0.55% | 74.91
| | Y | 00:02:02 | 793.64 | +9.5 | +1.21% | 784.14
| | Yahoo | 20.06.2017 07:51:28 | 52.8 | 0 | 0% | 52.8
| | YCS | 06.12.2019 18:09:11 | 76.18 | +0.13 | +0.17% | 76.05
| | YELP | 06.12.2019 23:59:41 | 33.38 | −0.03 | −0.09% | 33.41
| | YETI | 00:24:44 | 31.42 | −0.85 | −2.63% | 32.27
| | YEXT | 00:57:12 | 14.26 | 0 | 0% | 14.26
| | YUM | 01:13:50 | 98.65 | −0.12 | −0.12% | 98.77
| | YY | 00:00:02 | 58.73 | −0.66 | −1.11% | 59.39
| | Z | 01:11:53 | 41.07 | −0.03 | −0.07% | 41.1
| | ZBH | 01:12:00 | 148.53 | −0.04 | −0.03% | 148.57
| | ZBRA | 01:12:00 | 256.92 | −0.26 | −0.10% | 257.18
| | ZEN | 00:50:47 | 76.4 | +0.69 | +0.91% | 75.71
| | ZG | 01:12:00 | 40.71 | −0.02 | −0.05% | 40.73
| | ZGNX | 00:00:02 | 46.86 | +1.26 | +2.76% | 45.6
| | ZION | 00:00:02 | 49.71 | +0.4 | +0.81% | 49.31
| | ZM | 01:59:56 | 62.89 | −6.78 | −9.73% | 69.67
| | ZNH | 01:12:00 | 30.82 | −0.03 | −0.10% | 30.85
| | ZS | 01:58:00 | 46.65 | −0.02 | −0.04% | 46.67
| | ZTS | 06.12.2019 23:59:58 | 121.72 | +1.63 | +1.36% | 120.09
| | ZUMZ | 01:26:19 | 35.6 | +0.1 | +0.28% | 35.5
| | ZUO | 00:03:39 | 14.9 | −0.2 | −1.32% | 15.1
| | ZYNE | 01:12:00 | 5.63 | +0.01 | +0.18% | 5.62
| | ZYXI | 06.12.2019 23:59:59 | 10.05 | +0.06 | +0.60% | 9.99
| | Тикер | Время | Цена | Пред закр |
|---|
|
