1-800-FLOWERS.COM Inc.
US68243Q1067
|
10.12
10.12
|
10.12
10.12
|
|
-0.13
-1.23
|
08:08:30
12.08.2022
|
1st Source Corp.
US3369011032
|
49.62
49.01
|
49.69
48.97
|
|
0.61
1.24
|
02:00:00
13.08.2022
|
3D Systems Corp.
US88554D2053
|
11.75
11.75
|
11.75
11.75
|
|
0.26
2.23
|
09:16:00
12.08.2022
|
51Job Inc.
US3168271043
|
56.00
56.00
|
0.00
0.00
|
|
0.00
0.00
|
19:31:08
06.05.2022
|
AAON Inc.
US0003602069
|
59.74
59.74
|
59.74
58.76
|
|
0.24
0.40
|
17:54:00
12.08.2022
|
Abbott Laboratories
US0028241000
|
108.48
108.48
|
108.48
107.44
|
|
1.18
1.10
|
13:33:48
12.08.2022
|
ABIOMED Inc.
US0036541003
|
281.80
281.80
|
281.80
281.80
|
|
-1.40
-0.49
|
09:39:10
12.08.2022
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
15.22
15.22
|
15.22
15.22
|
|
-0.34
-2.21
|
09:39:10
12.08.2022
|
Activision Blizzard Inc.
US00507V1098
|
78.39
78.39
|
78.39
78.26
|
|
-0.05
-0.06
|
13:01:06
12.08.2022
|
Adobe Inc.
US00724F1012
|
428.55
428.55
|
431.45
422.00
|
|
7.05
1.67
|
18:20:18
12.08.2022
|
ADTRAN Holdings Inc
US00486H1059
|
23.24
23.24
|
23.24
23.24
|
|
-0.16
-0.68
|
09:39:10
12.08.2022
|
Agenus Inc
US00847G7051
|
2.58
2.58
|
2.58
2.58
|
|
0.05
1.88
|
09:32:21
12.08.2022
|
Agilysys Inc.
US00847J1051
|
50.50
50.50
|
50.50
50.50
|
|
0.50
1.00
|
08:05:40
12.08.2022
|
Akamai Inc.
US00971T1016
|
90.57
90.57
|
90.57
90.57
|
|
-2.54
-2.73
|
08:20:02
12.08.2022
|
Alexion Pharmaceuticals Inc.
US0153511094
|
182.50
182.50
|
0.00
0.00
|
|
3.05
1.70
|
03:00:00
21.07.2021
|
Align Technology Inc.
US0162551016
|
279.00
279.00
|
279.00
279.00
|
|
0.15
0.05
|
09:32:21
12.08.2022
|
Alliance Resource Partners LP
US01877R1086
|
22.77
23.27
|
23.48
22.74
|
|
-0.50
-2.15
|
02:00:00
13.08.2022
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
16.50
16.50
|
16.50
16.50
|
|
-0.50
-2.94
|
08:20:02
12.08.2022
|
Alphabet A (ex Google)
US02079K3059
|
118.00
118.00
|
118.00
115.50
|
|
3.02
2.63
|
21:11:26
12.08.2022
|
Alphabet C (ex Google)
US02079K1079
|
117.52
117.52
|
117.60
116.38
|
|
1.12
0.96
|
16:50:11
12.08.2022
|
Altaba Inc (ex Yahoo)
US0213461017
|
72.90
72.90
|
0.00
0.00
|
|
-0.87
-1.18
|
09:01:24
11.03.2019
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
28.07.2022
|
Amazon
US0231351067
|
138.80
138.80
|
139.10
136.20
|
|
2.70
1.98
|
21:28:13
12.08.2022
|
Amedisys Inc.
US0234361089
|
117.00
117.00
|
117.00
117.00
|
|
-2.00
-1.68
|
08:11:31
12.08.2022
|
AMERCO Inc.
US0235861004
|
535.00
535.00
|
535.00
535.00
|
|
-10.00
-1.83
|
08:11:31
12.08.2022
|
American Bio Medica Corp.
US0246001087
|
0.03
0.03
|
0.03
0.03
|
|
0.01
44.27
|
23:19:58
12.08.2022
|
American Eagle Outfitters Inc.
US02553E1064
|
11.98
11.98
|
11.98
11.98
|
|
0.45
3.87
|
08:20:02
12.08.2022
|
American Software Inc (A)
US0296831094
|
17.70
17.70
|
17.70
17.70
|
|
0.10
0.57
|
08:08:21
12.08.2022
|
American Superconductor Corp
US0301112076
|
5.56
5.56
|
5.56
5.46
|
|
0.35
6.68
|
09:46:05
12.08.2022
|
American Woodmark Corp.
US0305061097
|
50.00
50.00
|
50.00
50.00
|
|
2.20
4.60
|
08:00:23
12.08.2022
|
America's Car-Mart Inc.
US03062T1051
|
120.51
116.63
|
120.51
116.62
|
|
3.88
3.33
|
02:00:00
13.08.2022
|
AmeriServ Financial Inc.
US03074A1025
|
3.98
4.03
|
4.01
3.96
|
|
-0.05
-1.24
|
02:00:00
13.08.2022
|
Amgen Inc.
US0311621009
|
241.45
241.45
|
243.00
241.45
|
|
-1.85
-0.76
|
14:33:30
12.08.2022
|
Amkor Technology Inc.
US0316521006
|
21.35
21.35
|
21.35
21.03
|
|
0.43
2.06
|
15:33:24
12.08.2022
|
Amtech Systems Inc.
US0323325045
|
8.46
8.46
|
8.46
8.27
|
|
0.16
1.87
|
15:33:24
12.08.2022
|
AngioDynamics Inc.
US03475V1017
|
23.20
23.20
|
23.40
23.20
|
|
0.00
0.00
|
21:55:02
12.08.2022
|
Anglo American PLC
GB00B1XZS820
|
35.10
35.10
|
36.10
35.10
|
|
-0.90
-2.50
|
18:55:58
12.08.2022
|
Anika Therapeutics Inc.
US0352551081
|
21.00
21.00
|
21.00
21.00
|
|
-1.20
-5.41
|
08:05:40
12.08.2022
|
ANSYS Inc.
US03662Q1058
|
271.85
271.85
|
271.85
271.85
|
|
-7.70
-2.75
|
08:20:02
12.08.2022
|
Apple Inc.
US0378331005
|
167.50
167.50
|
167.56
163.62
|
|
3.84
2.35
|
21:47:31
12.08.2022
|
Applied Materials Inc.
US0382221051
|
106.70
106.70
|
106.70
101.66
|
|
4.72
4.63
|
17:47:08
12.08.2022
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:19:58
21.04.2022
|
Arundel AG
CH0002271010
|
1.40
1.40
|
0.00
0.00
|
|
0.25
21.74
|
15:52:07
09.08.2022
|
ASML Holding NV NY Registered Shs
USN070592100
|
546.00
546.00
|
546.00
540.00
|
|
-10.00
-1.80
|
15:33:24
12.08.2022
|
Associated Banc-Corp.
US0454871056
|
20.20
20.20
|
20.20
20.20
|
|
0.20
1.00
|
08:00:23
12.08.2022
|
Astro-Med Inc.
US04638F1084
|
11.70
11.70
|
11.70
11.40
|
|
0.30
2.63
|
09:31:47
12.08.2022
|
Astronics Corp.
US0464331083
|
11.50
11.50
|
11.50
11.00
|
|
0.50
4.55
|
20:05:33
12.08.2022
|
Atrion Corp.
US0499041053
|
645.00
645.00
|
645.00
645.00
|
|
5.00
0.78
|
08:08:22
12.08.2022
|
Autodesk Inc.
US0527691069
|
223.15
223.15
|
223.15
220.45
|
|
1.15
0.52
|
14:18:04
12.08.2022
|
AXT Inc.
US00246W1036
|
8.85
8.85
|
8.85
8.75
|
|
-0.40
-4.32
|
15:33:24
12.08.2022
|
