US500 - Cena Akcji

SPX

4,515.06

Codzienna Zmiana:

0.74%

Rocznie:

31.42%

Cena Dzień Rok
148.76 2.21 1.51% 26.59%
308.23 0.94 0.31% 43.60%
3,444.15 -2.59 -0.08% 7.06%
339.99 4.65 1.39% 27.07%
2,876.44 17.23 0.60% 84.87%
864.27 -5.84 -0.67% 104.83%
222.90 0.68 0.31% 63.35%
168.57 2.02 1.21% 67.95%
233.52 2.87 1.24% 18.12%
163.87 3.75 2.34% 13.37%
144.69 3.01 2.12% 0.55%
424.38 -0.24 -0.06% 31.22%
46.48 0.20 0.43% 92.54%
357.99 2.98 0.84% 25.15%
362.10 3.66 1.02% 9.16%
140.66 -1.68 -1.18% -1.28%
271.70 1.37 0.51% 34.53%
171.18 0.04 0.02% 37.00%
636.07 13.24 2.13% 28.61%
292.34 0.64 0.22% 14.21%
639.00 1.03 0.16% 21.70%
349.74 6.56 1.91% 51.80%
63.50 0.94 1.50% 88.43%
428,105.00 1,916.00 0.45% 35.74%
97.06 0.55 0.57% 62.44%
157.82 -1.61 -1.01% 22.83%
54.24 1.02 1.92% 22.52%
42.09 0.77 1.86% 12.27%
55.74 0.55 1.00% 42.19%
592.10 4.07 0.69% 27.26%
54.15 0.21 0.39% 7.76%
242.31 3.33 1.39% 68.75%
55.21 0.74 1.36% 3.33%
308.48 4.30 1.41% 35.88%
160.10 2.01 1.27% 14.43%
310.68 2.71 0.88% 33.20%
111.70 2.14 1.95% 55.83%
52.35 0.44 0.85% -8.56%
119.34 2.52 2.16% 10.13%
510.39 7.03 1.40% 35.39%
50.34 0.91 1.84% 120.69%
467.08 5.13 1.11% 23.46%
79.49 2.34 3.03% 1.56%
122.20 1.48 1.23% 11.96%
107.45 0.02 0.02% 27.54%
101.75 0.34 0.34% 97.69%
198.23 3.32 1.70% 31.43%
242.77 0.51 0.21% 6.74%
25.59 0.26 1.03% -4.37%
193.79 0.40 0.21% 10.81%
82.03 1.04 1.28% -72.75%
222.91 1.17 0.53% 25.87%
572.80 8.24 1.46% 71.24%
81.54 0.99 1.23% 108.38%
220.36 1.25 0.57% 28.42%
95.79 -1.66 -1.70% 30.63%
132.50 2.38 1.83% 3.27%
118.56 1.18 1.01% 4.86%
225.76 -0.17 -0.08% 9.18%
71.76 0.15 0.21% 64.89%
116.33 -0.10 -0.09% 42.63%
177.31 0.49 0.28% 71.91%
412.16 -1.53 -0.37% 98.13%
901.65 5.34 0.60% 39.78%
680.25 14.03 2.11% 31.27%
113.49 0.12 0.11% 28.22%
717.91 11.03 1.56% 18.03%
141.98 -0.34 -0.24% 20.97%
57.59 0.65 1.14% -5.03%
215.97 -1.01 -0.47% 29.14%
272.90 4.90 1.83% 11.94%
252.19 -1.46 -0.58% 52.96%
134.60 1.32 0.99% 116.19%
336.30 4.00 1.20% -54.12%
206.78 3.65 1.80% -10.52%
104.73 0.61 0.59% 1,326.84%
312.43 -5.93 -1.86% 38.41%
84.89 0.41 0.49% 42.84%
201.14 2.96 1.49% 19.02%
451.09 3.23 0.72% 32.62%
343.09 11.25 3.39% 43.63%
182.31 0.59 0.32% 6.65%
139.12 -0.67 -0.48% 34.38%
2,463.10 -39.03 -1.56% 47.34%
270.86 8.81 3.36% 22.67%
371.07 6.07 1.66% -0.31%
75.32 0.82 1.10% 131.18%
204.44 1.71 0.84% 28.02%
309.52 3.63 1.19% 49.99%
393.75 5.54 1.43% 35.22%
176.63 3.30 1.90% 42.88%
61.35 0.77 1.27% 56.47%
213.98 1.41 0.66% 45.94%
47.90 -0.23 -0.48% 23.77%
206.83 5.99 2.98% 84.57%
66.90 1.00 1.52% 10.49%
62.57 0.81 1.31% 48.66%
164.66 2.85 1.76% 46.40%
59.79 0.04 0.07% 4.93%
56.85 -0.04 -0.07% 59.69%
570.83 2.13 0.37% 57.01%
248.68 2.09 0.85% 82.29%
182.19 4.49 2.53% 52.72%
298.28 0.93 0.31% -55.81%
217.56 3.63 1.70% 33.37%
101.13 1.27 1.27% 9.85%
34.11 -0.12 -0.35% -57.43%
63.90 -0.74 -1.14% 16.33%
124.05 1.02 0.83% -11.83%
67.57 0.31 0.46% 26.23%
169.79 0.63 0.37% 119.74%
161.48 0.21 0.13% 48.50%
172.88 5.07 3.02% 5.12%
130.91 0.61 0.47% 30.98%
111.29 1.28 1.16% 11.82%
115.00 3.91 3.52% 36.21%
223.24 1.45 0.65% 9.73%
378.96 4.96 1.33% 32.79%
206.63 2.06 1.01% 20.77%
125.86 1.68 1.35% 54.58%
242.73 4.28 1.79% 2.74%
779.67 11.90 1.55% -3.14%
274.98 -0.77 -0.28% 27.38%
62.97 0.52 0.83% 7.46%
158.84 1.68 1.07% 38.96%
294.49 1.95 0.67% 0%
296.69 4.02 1.37% 15.29%
399.30 5.41 1.37% 29.20%
44.13 1.33 3.11% 17.55%
219.53 0.84 0.38% 8.14%
74.78 -0.50 -0.66% -6.33%
15.42 -0.14 -0.90% 99.22%
229.32 1.34 0.59% -20.21%
75.22 3.26 4.53% -7.23%
414.08 3.55 0.86% 29.22%
77.18 0.78 1.02% -3.69%
552.11 8.63 1.59% -4.25%
208.62 1.96 0.95% 50.67%
96.42 0.65 0.68% 37.74%
38.85 0.31 0.80% 120.61%
321.00 -1.22 -0.38% 37.70%
34.54 0.38 1.11% 122.98%
65.69 0.49 0.75% 66.98%
441.50 2.95 0.67% 1.17%
640.99 2.70 0.42% 52.58%
92.62 2.28 2.52% -2.08%
332.12 5.38 1.65% 150.62%
66.11 1.27 1.96% 42.63%
550.05 8.77 1.62% 40.17%
166.58 -1.22 -0.73% 66.26%
90.16 0.85 0.95% 148.51%
147.01 -0.23 -0.16% 38.66%
1,841.14 -11.53 -0.62% 36.54%
630.96 11.14 1.80% 75.97%
72.48 0.38 0.53% 68.17%
155.02 -4.19 -2.63% 61.33%
332.14 5.37 1.64% 61.45%
58.64 0.75 1.30% 91.32%
474.13 5.60 1.20% 12.12%
213.79 0.09 0.04% -1.83%
57.65 0.24 0.42% 55.39%
241.93 3.15 1.32% 41.31%
50.30 0.44 0.88% 18.52%
74.72 0.47 0.63% 37.86%
249.02 0.56 0.23% 43.53%
241.93 3.15 1.32% 41.31%
594.27 -0.86 -0.14% 77.61%
185.41 4.61 2.55% -13.58%
155.62 0.84 0.54% 47.35%
311.00 3.78 1.23% 37.37%
160.99 1.63 1.02% -7.64%
142.84 -1.69 -1.17% 121.59%
190.89 0.96 0.51% 128.53%
77.83 0.35 0.45% -32.09%
202.70 2.56 1.28% 38.14%
56.99 0.61 1.08% -6.86%
18.45 -0.02 -0.11% 45.50%
85.00 -0.43 -0.50% 5.99%
36.81 -0.07 -0.19% 15.07%
638.24 -0.09 -0.01% 35.96%
158.83 1.29 0.82% 41.04%
248.10 3.20 1.31% 18.48%
423.90 2.83 0.67% 23.35%
121.81 1.70 1.42% 48.04%
129.77 -1.76 -1.34% -12.62%
111.92 1.41 1.28% 69.01%
149.91 2.37 1.61% -3.66%
66.83 0.43 0.65% 128.56%
170.24 -0.15 -0.09% 48.38%
83.80 0.81 0.98% -7.68%
79.79 0.90 1.14% 8.78%
245.13 2.06 0.85% 45.13%
48.01 -0.39 -0.81% 28.06%
129.44 2.02 1.59% -0.19%
81.34 0.04 0.05% 25.95%
74.85 1.04 1.41% -32.71%
128.40 1.02 0.80% 39.14%
268.13 -1.60 -0.59% 0.38%
79.68 1.50 1.92% -1.80%
699.92 3.84 0.55% 153.64%
131.17 1.12 0.86% 108.21%
155.39 2.51 1.64% 31.56%
136.75 2.04 1.51% 7.37%
108.66 -0.84 -0.77% 17.88%
98.61 0.19 0.19% 26.70%
296.24 0.46 0.16% 32.50%
260.16 3.17 1.23% 44.99%
64.71 0.70 1.09% -1.30%
72.24 0.39 0.54% 21.45%
211.12 2.40 1.15% 65.38%
125.71 -0.74 -0.59% 29.22%
158.94 1.54 0.98% 18.06%
147.01 1.49 1.02% 29.41%
55.79 0.63 1.14% 51.15%
126.50 0.45 0.36% 38.89%
1,764.21 5.72 0.33% 49.68%
61.69 0.17 0.28% 0.93%
179.70 0.97 0.54% 22.34%
316.14 1.15 0.37% 31.19%
332.18 8.78 2.71% 8.34%
82.78 1.91 2.36% 66.93%
64.54 0.74 1.16% 26.87%
308.03 0.36 0.12% 54.70%
647.04 7.05 1.10% 31.14%
29.00 -0.29 -0.99% 47.28%
84.07 0.71 0.85% 55.43%
148.13 0.45 0.30% 28.83%
216.24 0.64 0.30% 19.91%
97.06 2.27 2.39% 50.29%
64.93 0.25 0.39% -9.23%
208.86 5.37 2.64% 61.92%
101.94 -0.11 -0.11% 112.82%
240.12 3.08 1.30% 8.03%
212.05 1.01 0.48% 11.39%
161.97 1.36 0.85% 50.64%
28.86 0.26 0.91% 48.99%
293.18 4.17 1.44% 74.52%
273.18 4.26 1.58% 71.05%
1,430.45 10.22 0.72% 38.80%
159.53 0.13 0.08% 61.48%
80.15 2.02 2.59% 96.93%
70.02 0.66 0.95% -5.98%
56.26 0.60 1.08% 24.91%
37.91 0.09 0.24% 8.81%
174.72 2.09 1.21% 65.69%
228.50 -1.50 -0.65% 56.99%
88.29 -0.14 -0.16% 15.38%
84.00 -0.81 -0.96% 65.00%
366.03 5.07 1.40% 10.26%
62.45 0.72 1.17% 4.27%
172.65 2.26 1.33% 12.73%
518.69 -2.48 -0.48% 34.84%
202.59 1.79 0.89% 32.38%
417.57 8.85 2.17% 45.50%
32.94 0.01 0.03% 227.11%
203.16 0.37 0.18% 26.96%
148.92 3.95 2.72% 4.95%
40.30 0.26 0.65% -12.77%
43.93 -0.12 -0.27% 84.97%
103.30 0.77 0.75% 112.95%
130.14 1.17 0.91% 19.72%
184.32 1.60 0.88% 4.91%
86.50 0.72 0.84% -4.25%
389.64 5.92 1.54% 75.53%
86.16 0.75 0.88% -6.59%
90.64 0.53 0.59% -0.82%
52.36 1.35 2.65% 89.64%
49.38 -0.39 -0.78% 22.96%
65.14 -0.05 -0.08% 125.24%
80.10 0.67 0.84% 38.44%
226.41 -1.59 -0.70% 56.37%
73.51 0.58 0.80% 1.58%
39.07 -0.14 -0.36% 17.22%
89.86 1.02 1.15% -10.70%
40.30 -0.22 -0.54% 349.28%
113.94 -1.67 -1.44% -5.75%
26.87 -0.09 -0.33% 97.14%
528.63 1.71 0.32% 79.30%
90.10 0.95 1.07% 138.04%
235.95 -0.96 -0.41% 152.19%
36.77 -0.20 -0.54% 22.12%
70.04 -0.31 -0.44% 18.51%
99.86 -0.27 -0.27% 19.89%
164.75 3.47 2.15% 8.07%
297.50 0.09 0.03% 63.59%
276.05 1.76 0.64% 34.52%
319.96 4.10 1.30% 155.07%
53.57 0.65 1.23% 43.85%
73.85 1.23 1.69% 12.08%
73.73 0.84 1.15% -8.52%
40.45 -0.56 -1.37% 26.49%
353.44 3.17 0.91% 86.69%
187.63 1.40 0.75% 45.09%
166.20 -3.72 -2.19% 78.79%
12.02 0.11 0.92% 7.42%
121.41 0.41 0.34% 41.57%
72.34 0.61 0.85% 88.43%
119.84 1.46 1.23% 22.30%
183.46 -0.71 -0.39% 60.41%
167.91 1.12 0.67% 46.98%
215.59 1.18 0.55% 5.70%
16.34 0.15 0.93% 65.38%
179.87 -0.67 -0.37% 23.66%
39.07 0.54 1.40% 42.28%
26.10 0.09 0.35% 104.87%
203.53 -0.97 -0.47% 35.96%
44.19 0.81 1.87% 63.30%
370.56 -3.31 -0.89% 44.14%
197.21 -1.35 -0.68% 66.83%
47.47 -0.77 -1.60% 121.72%
275.41 6.34 2.36% 13.42%
133.22 2.82 2.16% 43.00%
436.32 5.45 1.26% 16.09%
125.51 0.42 0.34% 37.20%
41.65 -0.47 -1.12% -14.58%
100.28 -0.67 -0.66% 5.10%
138.50 0.98 0.71% 51.98%
100.01 -2.40 -2.34% 79.74%
114.47 0.76 0.67% -5.66%
28.89 0.34 1.19% 2.92%
23.20 0.16 0.69% 77.37%
22.34 -0.79 -3.42% 52.91%
11.18 0.18 1.64% 2.38%
57.52 0.36 0.63% -3.73%
330.08 -2.94 -0.88% 65.16%
22.82 0.25 1.11% 76.35%
84.47 -1.41 -1.64% 36.71%
349.54 1.86 0.54% 64.04%
83.51 0.83 1.00% 1.67%
81.12 -0.12 -0.15% 56.33%
55.90 0.17 0.31% 34.15%
363.35 -43.00 -10.58% 56.13%
71.41 1.29 1.84% -1.77%
180.93 2.91 1.63% 26.09%
61.50 0.02 0.03% -7.17%
49.10 0.72 1.49% 77.77%
506.07 0.72 0.14% 27.71%
100.37 0 0% 27.36%
102.06 0.29 0.29% -3.92%
53.81 -0.09 -0.17% 38.90%
90.81 0.47 0.52% 92.19%
83.33 0.41 0.49% -9.66%
52.06 -0.81 -1.53% 12.20%
436.73 3.92 0.91% 28.65%
110.94 1.68 1.54% 289.95%
15.37 0.26 1.72% 64.56%
118.74 0.01 0.01% 26.68%
191.27 2.22 1.17% 55.43%
172.04 0.29 0.17% 4.62%
36.87 0.70 1.94% 15.83%
402.20 5.50 1.39% 15.75%
79.88 0.47 0.59% -59.23%
158.99 -1.57 -0.98% -24.51%
151.64 0.80 0.53% 52.52%
171.62 1.23 0.72% 39.13%
116.72 0.94 0.81% 32.89%
146.50 -2.30 -1.55% 48.97%
117.82 0.86 0.74% 47.61%
38.32 0.20 0.52% -35.87%
34.44 -0.17 -0.49% 27.13%
34.44 -0.17 -0.49% 27.13%
69.03 0.42 0.61% 67.49%
168.76 3.46 2.09% 24.41%
127.79 1.01 0.80% 25.47%
164.61 0.63 0.38% 39.51%
732.76 5.59 0.77% 30.25%
116.13 0.27 0.23% 52.52%
70.93 0.91 1.30% 6.85%
5,034.70 23.91 0.48% 14.43%
145.71 1.99 1.38% 18.16%
211.28 1.76 0.84% 57.27%
107.92 1.05 0.98% -1.26%
133.82 -0.25 -0.19% 36.61%
60.24 0.69 1.16% -7.34%
91.91 0.73 0.80% 45.52%
465.37 5.47 1.19% 17.99%
55.65 0.25 0.45% 34.39%
367.82 7.95 2.21% 1.66%
72.66 0.19 0.26% 41.78%
73.34 0.13 0.18% 109.66%
55.11 -0.45 -0.81% 71.90%
216.25 2.87 1.35% 13.26%
76.47 0.06 0.08% 49.50%
24.15 0.30 1.26% 20.75%
53.94 -0.45 -0.83% 66.89%
349.41 -1.65 -0.47% 25.90%
41.82 -0.05 -0.12% 121.97%
33.22 0.07 0.21% -10.51%
113.25 0.58 0.51% 79.65%
26.16 -0.03 -0.11% 22.59%
411.19 6.19 1.53% -25.24%
29.93 0.16 0.54% 30.24%
46.22 -0.95 -2.01% 28.09%
25.82 0.10 0.39% 24.79%
38.26 0.10 0.26% 112.56%
59.85 -0.25 -0.42% 6.53%
57.47 0.40 0.70% 63.08%
63.64 0.59 0.94% 14.63%
107.24 0.26 0.24% 23.78%
186.79 0.77 0.41% 1,247.69%
65.47 0.89 1.38% -26.69%
224.14 1.62 0.73% 46.48%
99.69 0 0% 15.74%
134.72 -0.11 -0.08% 27.94%
22.64 -0.29 -1.26% 103.96%
55.67 0.34 0.61% 0.94%
73.94 1.18 1.62% 114.32%
77.47 1.07 1.40% 22.54%
48.63 1.00 2.10% 1.93%
43.03 1.10 2.62% 65.18%
96.59 -0.37 -0.38% 10.22%
44.95 -0.05 -0.11% 63.51%
16.39 -0.04 -0.24% 294.94%
60.56 -0.41 -0.67% 115.82%
120.94 -0.54 -0.44% 5.98%
205.64 -0.99 -0.48% 2.86%
185.77 -0.82 -0.44% 80.55%
49.23 -0.14 -0.28% 4.79%
93.29 0.67 0.72% 7.65%
97.56 0.53 0.55% -2.94%
48.20 0.44 0.92% 20.14%
19.53 -0.31 -1.56% 52.58%
170.95 -0.10 -0.06% 7.35%
132.86 -1.26 -0.94% 14.01%
57.55 1.23 2.18% 28.73%
100.32 -0.20 -0.20% -26.62%
109.22 -1.15 -1.04% 94.00%
40.82 -0.04 -0.10% -14.37%
202.60 0.65 0.32% 56.73%
225.29 2.69 1.21% 45.41%
92.88 1.78 1.95% -1.48%
69.51 -1.55 -2.18% 85.21%
16.46 -0.44 -2.61% 52.69%
112.90 1.06 0.95% 25.86%
92.18 0.13 0.14% -13.98%
108.28 3.50 3.34% 28.45%
25.00 0.27 1.09% 77.43%
84.04 0.24 0.29% 94.49%
132.24 -0.31 -0.23% 17.32%
45.82 -0.08 -0.17% 16.62%
276.64 0.29 0.10% 38.43%
51.30 -0.99 -1.89% 134.35%
76.96 0.43 0.56% 23.12%
38.38 -0.21 -0.54% 87.40%
91.62 0.82 0.90% 26.48%
65.51 -0.10 -0.15% 18.83%
26.75 -0.07 -0.26% 178.07%
63.25 1.02 1.64% 107.24%
53.68 -3.56 -6.22% 319.38%
97.48 0.45 0.46% 16.81%
40.63 -0.17 -0.42% 22.45%
97.48 0.45 0.46% 16.81%
39.93 0.84 2.15% 52.52%
22.83 0.19 0.84% 28.87%
163.41 0.96 0.59% 33.29%
24.64 0.13 0.53% 4.41%
25.62 -0.51 -1.95% 44.91%
120.78 -2.93 -2.37% 62.86%
23.70 0.15 0.64% 71.12%
28.28 -0.13 -0.46% 28.90%
44.96 -0.01 -0.02% 29.57%
164.14 0.92 0.56% -14.74%
118.60 -0.72 -0.60% 61.34%
34.48 -0.20 -0.58% 72.31%
58.00 0.61 1.06% 41.33%
23.05 -0.10 -0.43% 21.12%
44.57 -0.56 -1.24% 35.76%
26.52 -1.73 -6.12% 318.30%
209.42 1.97 0.95% 41.79%
115.44 -1.88 -1.60% 83.15%
19.90 0.14 0.71% 46.22%
20.17 -1.12 -5.26% -6.88%
55.95 0.45 0.81% -22.17%
24.20 0.29 1.21% 32.10%
110.35 0.85 0.78% 79.17%
20.25 0.19 0.95% 34.73%
67.23 0.22 0.33% -18.34%
17.77 0.09 0.51% 68.92%
56.94 -0.48 -0.84% 42.60%
45.65 0.88 1.97% -1.10%
20.33 0.28 1.40% 61.99%
64.45 1.48 2.35% 125.59%
161.30 1.97 1.24% 104.31%
69.01 0.67 0.98% 2.97%
24.07 0.40 1.69% 176.99%
8.56 0.32 3.88% -39.46%
46.17 -0.01 -0.02% 4.32%
56.93 -0.90 -1.56% 168.79%
37.53 0.82 2.23% 91.48%
15.35 0.42 2.81% 67.94%
16.68 -0.15 -0.89% -2.51%
27.90 0.37 1.34% 49.36%
36.64 -0.86 -2.29% 26.52%
19.05 0.03 0.16% 93.60%
4.97 0.11 2.26% 73.78%
36.26 -0.96 -2.58% 84.58%
100.93 0.84 0.84% 95.00%
72.93 -1.28 -1.72% 56.94%
37.22 0.10 0.27% 28.04%
23.97 0.10 0.42% 73.70%
28.60 -1.02 -3.44% 132.33%
86.00 0.96 1.13% 70.94%
28.80 0.49 1.73% 231.03%
17.85 -0.09 -0.50% 51.53%
24.90 0.23 0.93% 22.96%
18.06 -0.09 -0.50% 152.59%
34.69 0.40 1.17% 135.03%
20.40 0.37 1.82% 4.03%
7.78 0.06 0.78% 6.87%
19.92 -0.25 -1.24% 101.21%
30.19 -1.38 -4.37% 27.06%
31.90 0.10 0.31% 21.02%
13.82 0.40 2.98% 33.27%
30.56 -0.07 -0.23% 34.80%
4.05 0.14 3.58% 392.94%
18.58 1.18 6.78% 56.27%
14.96 0.12 0.81% 32.74%
4.45 0.08 1.83% 23.27%
16.43 -0.25 -1.50% 79.76%
14.50 -0.22 -1.49% -41.98%
6.91 -0.06 -0.86% -5.73%
4.21 0.05 1.20% -27.41%
7.33 -0.10 -1.35% -78.26%
5.98 -0.16 -2.61% 312.41%
12.37 -0.05 -0.40% 116.64%
367.66 9.30 2.60% 120.44%
Cena Dzień Rok
US30 35428 198.70 0.56% 25.58%
US400 2763 7.25 0.26% 39.23%
USNDX 15389 109.83 0.72% 31.92%
US2000 2276 8.07 0.36% 40.69%
US500 4515 33.17 0.74% 31.42%
USVIX 16 -0.61 -0.61% -13.65%