Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
8.586,92
0,24%
05/12/2019 15:36
Mínimo: 8.574,32
Máximo: 8.587,93
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
1-800 FLOWER FLWS 12,660 0,48 4.822 12,660 12,660
15:30
10X GENOMICS TXG 63,448 -0,16 7.997 63,820 62,230
15:35
111 INC YI 4,995 -0,30 9.103 5,050 4,860
04/12
1347 PPTY IN PIH 4,730 -0,42 4.938 4,980 4,730
04/12
1895 BANCORP BCOW 10,510 0,91 13.039 10,812 10,356
04/12
1FST INTERNE INBK 22,200 0,50 1.253 22,200 22,150
15:35
1ST BANCORP FNLC 27,780 -0,29 109 27,780 27,780
15:35
1ST BANCSH FBMS 33,330 0,51 675 33,330 33,300
15:35
1ST BANK FRBA 10,690 1,04 2.017 10,690 10,690
15:30
1ST COMM BKS FCBC 29,970 0,30 112 29,970 29,970
15:30
1ST CONST.B. FCCY 20,020 0,55 16.484 20,225 19,830
04/12
1ST FIN NW FFNW 14,700 0,00 12.015 14,750 14,700
04/12
1ST INTST BA FIBK 41,770 0,19 1.661 41,770 41,770
15:30
1ST SAVINGS FSFG 67,020 1,48 1.387 67,650 66,800
04/12
1ST SOURCE SRCE 50,980 0,33 169 50,980 50,980
15:30
21VIANET GRP VNET 7,070 0,86 1.118 7,020 7,020
15:32
2U INC COM U TWOU 23,320 1,26 14.558 23,410 23,210
15:35
360 FINANCE QFIN 9,200 -0,43 23.071 9,300 9,140
15:36
360 FINANCE QFIN 0,000 0,00 0 0,000 0,000
13/12
51JOB JOBS 77,270 0,47 9.285 78,430 76,530
15:36
89BIO INC ETNB 27,141 -3,07 5.796 27,175 26,680
15:34
8I ENTERPRIS JFK 10,040 0,00 1 0,000 0,000
03/12
A-MARK PRECI AMRK 8,960 -1,54 9.340 9,160 8,960
04/12
AAON INC AAON 48,490 0,25 753 48,490 48,490
15:30
ABEONA THERA ABEO 3,041 1,70 40.450 3,090 2,920
15:35
ABILITY INC ABIL 0,563 -6,17 33.133 0,590 0,562
15:36
ABIOMED INC ABMD 192,744 -0,59 4.331 194,040 191,940
15:35
ABRAXAS PETR AXAS 0,259 -0,54 126.503 0,268 0,259
15:35
AC IMMUNE SA ACIU 7,660 -1,03 4.005 7,660 7,660
15:30
ACACIA COMMU ACIA 66,730 -0,18 4.004 66,790 66,670
15:35
ACACIA RESAR ACTG 2,890 0,35 661 2,890 2,890
15:30
ACADIA HEALT ACHC 32,130 0,88 3.900 32,180 31,980
15:36
ACADIA PHARM ACAD 51,803 16,99 1.331.620 53,100 50,510
15:36
ACAMAR PARTN ACAM 9,936 0,00 0 0,000 0,000
03/12
ACASTI PHARM ACST 1,930 0,52 88.108 1,950 1,920
15:36
ACCELERATE AXDX 14,870 0,20 6.105 14,910 14,560
15:35
ACCURAY INC ARAY 2,811 1,84 15.594 2,820 2,780
15:34
ACELRX PHARM ACRX 1,840 0,00 33.246 1,850 1,820
15:36
ACER THERAPE ACER 3,540 -2,21 792 3,620 3,540
15:33
ACHIEVE LIFE ACHV 0,920 1,06 300 0,920 0,912
15:30
ACHILLION PH ACHN 6,210 0,65 94.412 6,220 6,190
15:36
ACI WORLDWID ACIW 36,040 -0,30 4.451 36,290 36,000
15:35
ACLARIS THER ACRS 1,690 -0,61 10.164 1,691 1,690
15:34
ACM RESEARCH ACMR 14,240 0,92 1.218 14,240 14,150
15:30
ACNB CORPOR. ACNB 34,950 0,52 100 34,950 34,950
15:30
ACORDA THERA ACOR 1,830 0,00 48.524 1,880 1,820
15:35
ACT II GLOBA ACTT 9,950 0,00 20 0,000 0,000
29/11
ACTIVISION I ATVI 53,840 -0,07 160.768 54,140 53,740
15:36
ADAMAS PHARM ADMS 6,485 1,33 16.838 6,485 6,440
15:34
ADAMIS PHARM ADMP 0,579 1,54 77.540 0,579 0,570
15:35
ADAPTIMMUNE ADAP 1,210 -0,82 2.600 1,230 1,200
15:32
ADAPTIVE BIO ADPT 27,409 0,88 6.083 27,455 27,170
15:36
ADDUS HOMEC. ADUS 93,550 -0,63 1.564 93,950 93,550
15:34
ADDVANTAGE T AEY 2,490 -0,20 1.200 2,500 2,490
15:31
ADESTO TECHN IOTS 7,160 0,42 3.404 7,160 0,000
15:31
ADIAL PHARMA ADIL 1,370 -1,44 163 1,370 1,370
15:30
ADMA BIOLOGI ADMA 4,260 0,71 12.718 4,350 4,222
15:35
ADOBE SYSTEM ADBE 301,815 -0,23 76.065 303,130 301,330
15:36
ADTRAN IND ADTN 8,950 0,22 2.694 8,950 8,910
15:32
ADURO BIOTEC ADRO 1,190 0,00 18.878 1,200 1,190
15:35
ADV.ENERGY AEIS 63,410 1,05 0 63,410 63,410
22:00
ADVANCED EMI ADES 10,200 0,39 10.248 10,230 10,110
15:35
ADVANCED MIC AMD 40,041 0,88 3.240.802 40,090 39,720
15:36
ADVAXIS INC ADXS 0,600 -0,38 310.340 0,610 0,585
15:36
ADVERUM BIOT ADVM 11,370 0,26 18.157 11,370 11,140
15:33
AEGION CORP AEGN 21,240 0,43 610 21,240 21,240
15:30
AEGLEA BIOTH AGLE 8,080 0,25 124 8,080 8,080
15:30
AEHR TEST SY AEHR 1,870 -1,06 362.793 1,890 1,816
04/12
AEMETIS INC AMTX 0,970 -2,02 16.094 1,000 0,970
04/12
AERIE PHARMA AERI 20,090 -0,96 54.130 20,380 19,899
15:35
AEROVIRONME. AVAV 61,650 0,60 4.538 61,890 61,380
15:34
AERPIO PHARM ARPO 0,602 0,28 13.202 0,602 0,594
15:30
AETERNA ZENT AEZS 0,870 -0,39 4.754 0,890 0,870
15:35
AETHLON MEDI AEMD 2,640 9,08 7.957 2,640 2,416
15:35
AEVI GENOMIC GNMX 0,170 12,38 1.698.350 0,188 0,163
15:35
AFFIMED N.V. AFMD 2,340 0,43 8.763 2,340 2,310
15:35
AFYA LIMITED AFYA 29,032 -1,22 1.198 29,270 29,032
15:31
AGBA ACQUISI AGBA 10,000 0,00 0 0,000 0,000
29/11
AGENUS INC. AGEN 3,930 -0,25 7.903 3,980 3,930
15:34
AGILE THERAP AGRX 2,030 1,01 45.076 2,050 2,000
15:36
AGILYSYS INC AGYS 26,200 0,46 765 26,200 26,200
15:30
AGIOS PHARMA AGIO 40,230 -0,07 29.465 40,480 40,050
15:35
AGM GROUP HO AGMH 18,700 -0,64 191 18,700 18,700
15:31
AGNC INVESTM AGNC 17,195 -0,15 169.221 17,250 17,190
15:36
AGROFRESH SO AGFS 2,370 0,85 296 2,370 2,370
15:30
AILERON THER ALRN 0,452 -1,22 10.215 0,457 0,450
15:32
AIMMUNE THER AIMT 29,530 0,44 25.965 29,590 29,240
15:36
AIR TRANSN AIRT 22,500 0,00 100 22,500 22,500
15:30
AIR TRANSPRT ATSG 23,530 0,34 1.955 23,530 23,530
15:30
AIRGAIN, INC AIRG 10,050 1,62 1.333 10,050 9,840
15:34
AIRNET TECHN ANTE 1,070 13,47 380 1,070 1,070
15:34
AKAMAI TECH AKAM 86,370 -0,07 13.670 86,430 85,218
15:36
AKARI THERAP AKTX 1,910 -2,05 17.424 1,950 1,900
15:35
AKAZOO SA SONG 5,650 4,63 21.387 5,700 5,279
04/12
AKCEA THERAP AKCA 18,500 0,38 1.462 18,520 18,500
15:32
AKEBIA THERA AKBA 6,030 0,50 17.502 6,050 5,920
15:35
AKERNA CORP KERN 11,000 -5,50 32.652 11,198 10,860
15:35
AKERO THERAP AKRO 19,980 -0,65 2.024 19,980 19,790
15:35
AKERS BIOSCI AKER 3,190 -42,52 685.211 3,520 3,150
15:36
AKORN INC AKRX 3,845 -0,39 26.099 3,890 3,830
15:36
AKOUSTIS TEC AKTS 7,849 -0,14 17.591 7,870 7,760
15:34
ALARM.COM HO ALRM 42,695 0,44 1.983 43,000 42,685
15:30
ALASKA COMMU ALSK 1,710 -0,58 228 1,710 1,710
15:30
ALBERTON ACQ ALAC 10,320 0,00 96 0,000 0,000
03/12
ALBIREO PHAR ALBO 21,340 0,00 168 21,340 21,340
15:30
ALDEYRA THER ALDX 4,747 -0,49 20.240 4,770 4,720
15:34
ALECTOR INC. ALEC 19,850 1,17 16.477 19,850 19,696
15:35
ALERUS FINL ALRS 0,000 0,00 0 0,000 0,000
ALEXION PHAR ALXN 112,720 -2,36 159.787 116,000 111,560
15:36
ALICO INC ALCO 32,760 -0,70 27.125 33,000 32,750
04/12
ALIGN TECH ALGN 278,660 0,34 28.569 279,045 277,000
15:36
ALIMERA SCIE ALIM 7,102 -0,96 2.735 7,170 7,102
15:32
ALITHYA GROU ALYA 2,210 -1,34 20.947 2,284 2,185
04/12
ALJ REGIONAL ALJJ 1,340 3,88 4.661 1,350 1,340
04/12
ALKERMES INC ALKS 21,390 0,75 10.248 21,470 21,200
15:36
ALLAKOS INC. ALLK 129,520 -5,96 122.457 133,630 125,260
15:36
ALLEGIANCE B ABTX 36,020 0,08 1.215 36,020 36,020
15:30
ALLEGIANT T. ALGT 169,340 0,49 1.410 169,340 168,470
15:31
ALLEGRO MERG ALGR 10,200 0,00 97 0,000 0,000
03/12
ALLENA PHARM ALNA 2,224 -3,73 50.138 2,340 2,210
15:35
ALLIANCE RES ARLP 10,050 -0,98 14.879 10,080 10,010
15:33
ALLIANT ENER LNT 42,050 0,14 2.441.864 42,430 41,760
28/12
ALLIANT ENER LNT 52,960 -0,39 15.664 53,100 52,920
15:36
ALLIED ESPOR AESE 2,850 1,06 213 2,850 2,850
15:30
ALLIED HEALT AHPI 1,050 -2,78 811 1,050 1,000
04/12
ALLIED MOTIO AMOT 44,505 0,55 1.955 45,380 44,500
15:35
ALLOGENE THE ALLO 29,770 0,98 13.304 29,870 29,550
15:35
ALLOT COMMN. ALLT 8,520 0,24 297 8,520 8,520
15:30
ALLSCRIPTS-M MDRX 10,050 0,00 229.003 10,160 10,000
15:36
ALNYLAM PHAR ALNY 122,590 0,50 13.264 122,600 121,660
15:36
ALPHA&OMEGA AOSL 11,700 -0,68 1.993 11,880 11,700
15:30
ALPHABET A GOOGL 1.326,620 0,58 95.696 1.327,720 1.321,120
15:36
ALPHABET C GOOG 1.328,600 0,61 78.954 1.329,350 1.323,240
15:36
ALPHATEC HLD ATEC 6,830 -0,87 4.080 6,900 6,830
15:34
ALPINE IMMUN ALPN 2,990 -0,33 9.417 3,085 2,900
04/12
ALTAIR ENGIN ALTR 32,300 -0,28 3.089 32,300 32,300
15:30
ALTERITY THE ATHE 0,860 -2,08 492 0,860 0,860
15:30
ALTIMMUNE, I ALT 2,200 2,80 16.558 2,240 2,200
15:34
ALTISOURCE P ASPS 18,400 0,22 2.980 18,420 18,400
15:33
ALTRA INDUST AIMC 33,190 0,76 3.631 33,190 32,830
15:34
ALTUS MIDSTR ALTM 2,090 1,46 4.330 2,090 2,027
15:32
AM.FIRST MUL ATAX 7,380 0,27 713 7,380 7,380
15:30
AM.NAT.BANKS AMNB 37,410 0,38 378 37,410 37,410
15:30
AM.PUB.EDUCA APEI 24,990 -0,40 562 25,080 24,990
15:30
AM.SOFTWARE AMSWA 15,290 -0,65 266 15,430 15,290
15:35
AM.SUPERCOND AMSC 7,650 0,39 4.678 7,660 7,634
15:34
AM.WOODMARK AMWD 103,450 0,46 1.142 103,450 102,810
15:35
AMAG PHARMA. AMAG 10,720 0,19 21.859 10,850 10,710
15:35
AMALGAMATED AMAL 19,230 0,68 130 19,230 19,230
15:30
AMARIN CORP AMRN 22,500 -1,23 588.501 22,850 22,350
15:36
AMAZON.COM AMZN 1.754,180 -0,37 185.503 1.763,500 1.751,050
15:36
AMBAC FINANC AMBC 20,670 0,05 578 20,670 20,670
15:30
AMBARELLA AMBA 52,850 0,51 29.401 52,950 52,350
15:35
AMC NETWORKS AMCX 38,280 1,57 9.214 38,310 37,800
15:36
AMCI ACQUISI AMCI 10,090 0,00 102.200 10,090 10,080
04/12
AMDOCS LIMIT DOX 69,482 0,26 5.446 69,500 69,440
15:30
AMEDISYS AMED 166,435 -0,16 5.568 166,960 165,460
15:35
AMER RIVER AMRB 15,150 2,78 2.110 15,500 14,770
04/12
AMER.AIR.GRP AAL 27,365 -0,05 279.470 27,568 27,360
15:36
AMERANT BANC AMTBB 14,580 1,25 7.757 14,800 14,400
04/12
AMERANT BANC AMTB 21,490 0,19 141 21,490 21,490
15:30
AMERCO UHAL 354,420 0,45 376 354,420 354,420
15:30
AMERI HOLDIN AMRH 2,182 -3,89 5.852 2,248 2,182
15:33
AMERIC CART CRMT 105,970 0,57 412 105,970 105,970
15:30
AMERICAN FIN AFIN 14,520 -0,24 6.400 14,550 14,520
15:33
AMERICAN NAT ANAT 115,260 0,07 531 115,260 115,260
15:30
AMERICAN OUT AOBC 9,280 2,65 74.140 9,280 9,160
15:35
AMERICAN RES AREC 0,695 6,27 8.246 0,695 0,687
15:31
AMERIS BANCO ABCB 43,290 0,37 1.976 43,330 43,290
15:30
AMERISAFE AMSF 65,755 0,59 934 65,755 65,510
15:30
AMERISERV FI ASRV 4,170 0,24 6.922 4,220 4,150
04/12
AMES NATL CO ATLO 27,640 -0,40 4.897 28,000 27,640
04/12
AMGEN INC AMGN 233,380 -0,21 50.909 233,765 232,015
15:36
AMICUS THERA FOLD 10,570 -1,67 53.860 10,750 10,550
15:35
AMKOR TECHNO AMKR 12,320 1,40 58.182 12,360 12,240
15:36
AMPHASTAR PH AMPH 19,050 0,37 13.893 19,050 18,980
15:35
AMTECH SYS I ASYS 5,950 1,71 26.783 5,990 5,750
04/12
AMYRIS INC AMRS 3,720 1,92 74.650 3,770 3,710
15:36
ANALOG DEVIC ADI 114,730 0,77 60.092 114,870 113,850
15:36
ANAPTYSBIO, ANAB 14,605 1,14 11.287 14,610 14,460
15:35
ANAVEX LIFE AVXL 3,360 10,89 374.677 3,360 3,210
15:36
ANCHIANO THE ANCN 1,670 0,60 348 1,670 1,670
15:30
ANDERSONS IN ANDE 24,140 0,71 980 24,140 24,140
15:30
ANDINA ACQ ANDA 10,060 0,10 2.413 10,060 10,060
04/12
ANGIE'S LIST ANGI 7,640 0,26 5.866 7,640 7,640
15:30
ANGIODYNAMIC ANGO 15,230 0,26 1.069 15,230 15,230
15:30
ANI PH ANIP 59,900 -0,30 2.361 60,065 59,705
15:32
ANIKA THERAP ANIK 57,620 0,98 2.578 57,620 57,118
15:34
ANIXA BIOSC. ANIX 3,745 -0,93 1.549 3,810 3,745
15:36
ANSYS INC ANSS 251,230 -0,36 9.587 252,390 251,170
15:36
ANTARES PHA. ATRS 4,900 0,20 47.387 4,920 4,850
15:34
ANTERIX INC ATEX 42,528 1,14 399 42,528 42,070
15:31
APELLIS PHAR APLS 29,080 -2,84 92.529 29,650 28,750
15:35
APEX GLOBAL APEX 1,050 -1,87 3.702 1,080 1,050
04/12
APOGEE ENTER APOG 38,260 0,37 497 38,260 38,260
15:30
APOLLO ENDOS APEN 2,650 -2,21 2.548 2,700 2,650
15:36
APOLLO MEDIC AMEH 18,400 0,22 1.893 18,400 18,400
15:30
APOLLO MEDIC AMEH 0,000 0,00 0 0,000 0,000
APPFOLIO INC APPF 114,550 0,01 538 114,550 114,550
15:30
APPIAN CORP APPN 41,090 -0,32 5.137 41,240 40,940
15:35
APPLE INC AAPL 264,560 1,08 1.672.199 264,730 263,090
15:36
APPLI.MATLS. AMAT 56,410 0,57 221.949 56,530 56,110
15:36
APPLIED DNA APDN 3,926 -0,86 8.365 3,958 3,890
15:33
APPLIED GENE AGTC 3,020 0,00 13.429 3,060 3,000
15:36
APPLIED OPTO AAOI 10,490 0,96 17.611 10,490 10,440
15:35
APPLIED THER APLT 23,050 -3,96 12.402 23,500 22,383
15:34
APTEVO THERA APVO 0,625 -0,79 26.431 0,640 0,625
15:35
APTINYX INC. APTX 3,980 3,38 75.422 4,040 3,775
04/12
APTORUM GROU APM 15,200 0,07 200 15,200 15,200
15:31
APTOSE BIOSC APTO 2,672 1,21 18.699 2,750 2,670
15:36
APYX MEDICAL APYX 7,980 0,50 237 7,980 7,980
15:30
AQUA METALS, AQMS 0,765 0,51 10.574 0,765 0,756
15:36
AQUABOUNTY T AQB 2,170 -2,69 6.574 2,210 2,170
15:34
AQUESTIVE TH AQST 8,732 -0,55 18.299 8,800 8,600
15:35
ARAVIVE INC ARAV 11,440 -4,59 24.413 11,920 11,410
15:36
ARBUTUS BIOP ABUS 2,258 -0,07 30.482 2,290 2,220
15:35
ARCA BIOPHAR ABIO 5,330 -2,56 24.908 5,660 5,310
04/12
ARCADIA BIOS RKDA 5,420 0,00 7.122 5,450 5,400
15:36
ARCEST CORP. ARCB 27,290 1,07 2.361 27,290 26,970
15:34
ARCH CAPITAL ACGL 41,120 0,19 11.329 41,235 41,000
15:35
ARCIMOTO, IN FUV 1,660 0,00 7.758 1,665 1,660
15:33
ARCO PLATFOR ARCE 44,310 0,66 971 44,310 44,310
15:30
ARCTURUS THE ARCT 10,310 1,88 1.012 10,310 10,080
15:32
ARDELYX INC ARDX 7,000 2,64 908.204 7,150 6,900
15:36
ARENA PHARMA ARNA 46,840 -0,28 9.269 47,110 46,670
15:33
ARGENX SE ARGX 150,625 -0,24 7.394 151,380 150,450
15:35
ARIDIS PHARM ARDS 4,790 -0,21 1.011 4,790 4,750
15:30
ARK RESTAURA ARKR 20,290 1,20 858 20,290 20,050
04/12
AROTECH CORP ARTX 2,990 0,00 66.047 2,990 2,990
15:33
ARQULE INC ARQL 9,460 1,72 68.867 9,580 9,420
15:35
ARROW FINL C AROW 35,280 0,26 110 35,280 35,280
15:30
ARROWHEAD RS ARWR 65,850 -0,92 99.736 66,000 65,010
15:35
ART'S-WAY MA ARTW 1,790 -5,29 84.454 1,924 1,790
04/12
ARTELO BIOSC ARTL 2,340 -4,41 45.644 2,440 2,250
04/12
ARTELO BIOSC ARTL 0,000 0,00 0 0,000 0,000
ARTESIAN RES ARTNA 37,670 0,61 324 37,670 37,670
15:30
ARVINAS INC ARVN 39,030 0,28 935 39,030 38,920
15:33
ARYA SCIENCE ARYA 10,580 -2,40 1.002 10,580 10,320
04/12
ASCENA RETA. ASNA 0,419 2,12 47.822 0,420 0,410
15:35
ASCENDIS PHA ASND 117,150 0,78 1.299 117,150 115,910
15:35
ASIA PAC WIR APWC 1,350 4,64 400 1,350 1,350
15:30
ASLAN PHARMA ASLN 2,570 -6,55 177.409 2,714 2,550
15:35
ASML HOLDING ASML 272,530 1,03 49.925 273,000 271,400
15:36
ASPEN GROUP ASPU 6,840 0,00 403 6,940 6,840
15:31
ASPEN TECHNO AZPN 120,750 -0,35 7.397 121,690 120,095
15:35
ASSEMBLY BIO ASMB 16,270 1,31 3.026 16,270 15,990
15:35
ASSERTIO THE ASRT 0,754 3,30 3.350 0,754 0,730
15:33
ASTA FUNDING ASFI 10,360 -0,29 1.843 10,400 10,360
04/12
ASTEC INDS ASTE 37,630 0,29 1.031 37,630 37,630
15:30
ASTRO MED IN ALOT 14,200 0,21 555 14,300 14,200
15:35
ASTRONICS CO ATRO 28,850 0,59 1.333 28,850 28,840
15:32
ASTROTECH ASTC 1,835 -0,81 4.096 1,860 1,830
15:35
ASURE SOFTWA ASUR 8,110 -0,61 5.225 8,170 8,080
15:31
ATARA BIOTHE ATRA 14,330 1,27 4.964 14,330 14,150
15:33
ATHENEX, INC ATNX 17,190 6,77 212.722 17,500 16,104
15:36
ATHERSYS ATHX 1,340 2,29 12.292 1,340 1,340
15:30
ATIF HOLDING ATIF 2,740 -1,09 2.000 2,740 2,740
15:35
ATLANTIC AME AAME 1,615 -9,78 11.203 1,790 1,510
04/12
ATLANTIC CAP ACBI 18,550 -0,48 358 18,710 18,550
15:30
ATLANTIC UNI AUB 37,400 0,08 2.140 37,555 37,400
15:32
ATLANTICA YI AY 25,690 0,20 4.882 25,690 25,690
15:30
ATLANTICUS ATLC 7,760 -2,33 20.149 8,210 7,450
04/12
ATLAS AIR W. AAWW 24,850 0,32 2.959 25,040 24,850
15:33
ATLAS FINAN. AFH 0,511 -5,44 2.925 0,522 0,481
15:35
ATN INTL INC ATNI 55,630 0,22 263 55,630 55,630
15:30
ATOMERA INCO ATMR 6,650 -2,21 9.615 6,930 6,600
11/11
ATOMERA INCO ATOM 3,060 0,00 108 3,060 3,060
15:30
ATOSSA GENE. ATOS 1,430 -0,69 123 1,430 1,430
15:30
ATRECA INC BCEL 13,026 0,58 785 13,026 13,010
15:32
ATRICURE INC ATRC 29,580 -0,24 1.660 29,700 29,510
15:35
ATRION CORP ATRI 704,460 -0,27 319 704,460 704,460
15:30
ATYR PHARMA LIFE 4,810 6,18 1.275 4,810 4,520
15:34
AUBURN NATL. AUBN 43,150 1,03 2.377 44,000 42,770
04/12
AUDENTES THE BOLD 59,300 0,00 76.045 59,345 59,120
15:36
AUDIOCODES AUDC 24,210 -1,02 8.946 24,340 24,210
15:34
AUDIOEYE INC AEYE 4,820 -5,30 16.439 5,077 4,750
04/12
AURINIA PHAR AUPH 15,470 84,39 7.024.394 16,820 14,750
15:36
AURIS MEDICA EARS 1,450 -0,68 1.714 1,450 1,450
15:30
AURORA MOBIL JG 2,060 -1,90 3.916 2,090 2,060
15:35
AUTODESK INC ADSK 176,090 -0,18 23.802 177,560 176,080
15:36
AUTOLUS THER AUTL 16,200 1,76 467 16,200 15,830
15:30
AUTOMAT.DATA ADP 168,680 0,07 27.503 169,010 167,950
15:36
AUTOWEB, INC AUTO 2,440 1,67 126 2,440 2,440
15:30
AVADEL PHARM AVDL 6,024 1,76 5.794 6,024 5,920
15:34
AVALON GLOBO AVCO 1,543 0,18 2.120 1,550 1,543
15:30
AVALON GLOBO AVCO 0,000 0,00 0 0,000 0,000
AVENUE THERA ATXI 6,000 2,56 106 6,000 6,000
15:35
AVEO PHARMA. AVEO 0,770 2,65 88.780 0,770 0,755
15:35
AVIAT NETWOR AVNW 14,550 1,46 214 14,550 14,525
15:35
AVID BIOSERV CDMO 5,730 -0,52 4.340 5,760 5,690
15:34
AVID TECHNOL AVID 7,630 -1,17 1.688 7,730 7,630
15:30
AVINGER INC AVGR 1,458 -2,80 8.319 1,510 1,458
15:34
AVIS BUDGET CAR 30,220 1,24 11.379 30,220 29,995
15:34
AVNET, INC. AVT 40,920 0,71 8.740 40,920 40,680
15:35
AVROBIO, INC AVRO 17,500 0,81 6.415 17,704 17,500
15:33
AWARE INC AWRE 3,400 -0,87 314 3,430 3,400
15:30
AXCELIS TECH ACLS 22,400 0,45 9.483 22,605 22,400
15:31
AXCELLA HEAL AXLA 4,580 -0,87 169 4,580 4,580
15:35
AXOGEN, INC. AXGN 16,483 1,53 2.934 16,483 16,200
15:34
AXON ENTERPR AAXN 72,770 0,01 19.171 72,800 72,020
15:36
AXONICS MODU AXNX 24,785 3,01 33.580 24,890 23,810
15:36
AXOVANT GENE AXGT 5,205 0,68 1.849 5,205 5,120
15:30
AXSOME THERA AXSM 44,150 -6,92 216.673 46,000 42,600
15:36
AXT INC. AXTI 3,050 0,66 945 3,050 3,010
15:35
AYTU BIOSCIE AYTU 0,822 -0,99 186 0,822 0,822
15:30
AZURRX BIOPH AZRX 0,753 0,00 2.456 0,754 0,753
15:34
B COMMUNICA. BCOM 1,880 3,30 3.487 1,880 1,850
15:32
B. RILEY FIN RILY 28,420 0,35 607 28,420 28,420
15:30
B.O.S. BETTE BOSC 1,676 -1,39 33.041 1,730 1,630
04/12
BAIDU BIDU 116,550 2,05 281.754 117,000 115,020
15:36
BALCHEM CORP BCPC 99,490 0,54 504 99,490 99,490
15:30
BALLARD PWR BLDP 6,590 -0,45 72.983 6,662 6,570
15:36
BANCFIRST CO BANF 58,990 0,36 183 58,990 58,990
15:30
BANCORP 34, BCTF 15,050 0,00 258 15,050 15,050
04/12
BANDWIDTH IN BAND 53,390 0,17 6.667 53,400 52,650
15:36
BANK FIRST N BFC 66,650 0,00 105 66,650 66,650
15:30
BANK JAMES BOTJ 14,970 2,46 100 14,970 14,970
15:30
BANK MARIN BMRC 44,320 -0,25 21.653 45,020 44,150
04/12
BANK OZK OZK 30,427 1,02 7.494 30,450 30,120
15:35
BANK PRINCET BPRN 29,000 1,40 4.008 29,180 28,428
04/12
BANK7 CORP. BSVN 18,820 -0,32 1.210 18,904 18,780
04/12
BANKFINANCI. BFIN 13,230 0,00 127 13,230 13,230
15:30
BANKWELL FIN BWFG 29,220 0,41 3.151 29,350 29,220
04/12
BANNER CORP BANR 54,300 0,39 1.291 54,440 53,880
15:34
BAOZUN INC. BZUN 35,040 0,89 20.366 35,150 34,810
15:35
BARRETT BUSI BBSI 86,910 0,52 236 86,910 86,530
15:30
BASSETT FURN BSET 14,920 0,95 208 14,920 14,920
15:30
BAT GROUP GLG 1,503 0,85 9.644 1,532 1,500
15:33
BAY COMMERC. BCML 0,000 0,00 0 0,000 0,000
BAYCOM CORP BCML 22,000 0,05 319 22,000 22,000
15:31
BCB BANCORP BCBP 13,350 0,53 18.993 13,430 13,280
04/12
BEACON ROOF. BECN 28,481 0,25 12.969 28,560 28,260
15:36
BEASLEY BROA BBGI 2,990 1,01 2.320 2,990 2,940
15:35
BED BATH&BEY BBBY 15,110 2,03 454.067 15,220 14,800
15:36
BEIGENE, LTD BGNE 189,150 -1,71 16.507 193,000 188,490
15:35
BEL FUSE BELFA 13,960 -0,80 355 13,960 13,960
04/12
BEL FUSE B BELFB 17,000 0,29 2.480 17,090 16,950
15:33
BELLEROPHON BLPH 0,400 0,03 570 0,420 0,400
15:30
BELLICUM PHA BLCM 0,820 -1,60 8.567 0,820 0,810
15:32
BENEFITFOCUS BNFT 21,440 0,42 2.125 21,440 21,270
15:32
BENITEC BIOP BNTC 5,500 0,18 1.561 5,528 5,500
15:33
BERRY PETROL BRY 8,260 1,66 7.423 8,310 8,160
15:36
BEYOND AIR AITB 5,240 2,34 16.186 5,750 5,180
12/07
BEYOND AIR I XAIR 4,650 1,86 23.926 4,770 4,400
04/12
BEYOND MEAT BYND 72,334 -2,11 395.689 74,230 72,100
15:36
BEYONDSPRING BYSI 13,730 -0,87 403 13,730 13,730
15:30
BGC PARTNERS BGCP 5,775 -0,09 28.822 5,790 5,530
15:36
BICYCLE THER BCYC 7,780 0,91 1.436 7,780 7,780
15:30
BIG 5 SPORT. BGFV 2,605 0,56 956 2,605 2,600
15:35
BIG ROCK PAR BRPA 10,739 1,99 100 10,739 10,739
04/12
BILIBILI INC BILI 16,750 2,01 121.918 16,750 16,450
15:35
BIO-KEY INTL BKYI 0,550 0,00 315 0,575 0,550
15:30
BIO-PATH HOL BPTH 8,290 0,48 38.148 8,440 8,110
15:36
BIOANALYTICA BASI 4,460 0,22 536 4,460 4,460
15:30
BIOCARDIA IN BCDA 4,390 -2,88 211 4,390 4,390
15:30
BIOCARDIA, I BCDA 0,000 0,00 0 0,000 0,000
BIOCEPT INC BIOC 0,550 -6,30 137.380 0,569 0,540
15:35
BIOCRYST PHA BCRX 2,830 0,35 39.624 2,850 2,790
15:35
BIODELIVERY BDSI 6,660 -0,60 26.158 6,725 6,650
15:35
BIOFRONTERA BFRA 10,139 -2,60 117 10,139 10,139
04/12
BIOGEN INC. BIIB 290,535 0,35 73.239 292,325 289,200
15:36
BIOHITECH GL BHTG 0,000 0,00 0 0,000 0,000
BIOHITECH GL BHTG 1,720 2,96 135 1,720 1,720
15:33
BIOLASE INC BIOL 0,533 2,38 6.978 0,533 0,520
15:35
BIOLIFE SOLU BLFS 16,080 -0,86 1.344 16,290 16,080
15:34
BIOLINERX BLRX 2,660 -3,62 186.439 2,760 2,660
15:34
BIOMARIN PHA BMRN 81,130 -0,20 22.154 81,862 80,510
15:36
BIOMERICA IN BMRA 2,950 -2,64 2.459 3,036 2,950
04/12
BIONANO GENO BNGO 1,170 27,87 7.353.468 1,280 1,100
15:36
BIONDVAX PHA BVXV 5,700 -3,23 7.147 5,827 5,700
04/12
BIOSIG TECHN BSGM 6,345 0,24 857 6,345 6,330
15:34
BIOSIG TECHN BSGM 0,000 0,00 0 0,000 0,000
BIOSPE.TECH. BSTC 55,120 -0,61 691 55,680 55,120
15:30
BIOTELEMETRY BEAT 46,615 -0,08 2.602 46,640 46,540
15:35
BIOXCEL THER BTAI 6,210 0,16 379 6,210 6,210
15:30
BJ'S RESTAUR BJRI 38,600 0,55 3.325 38,610 38,080
15:32
BK COMM. HDG BOCH 11,300 0,00 12.283 11,390 11,280
04/12
BLACKBAUD BLKB 78,850 -0,81 1.279 79,620 78,850
15:30
BLACKLINE, I BL 51,840 -0,69 5.052 52,120 51,720
15:31
BLINK CHARGI BLNK 1,861 1,69 7.305 1,861 1,823
15:35
BLOOMIN� BRA BLMN 22,990 -0,04 16.926 23,100 22,960
15:36
BLUCORA INC BCOR 23,285 0,76 3.343 23,440 23,010
15:34
BLUE BIRD CO BLBD 19,770 0,10 142 19,770 19,770
15:30
BLUE HAT INT BHAT 2,770 0,00 261 2,780 2,770
15:35
BLUEBIRD BIO BLUE 80,440 -0,83 42.167 81,430 79,900
15:35
BLUEKNIGHT BKEP 1,088 1,69 9.971 1,090 1,070
15:35
BLUEPRINT ME BPMC 75,610 0,68 3.605 75,610 75,025
15:35
BMC STOCK HO BMCH 29,420 0,44 7.496 29,420 29,140
15:35
BNK.SOUTH CA BKSC 18,740 0,39 13.352 19,000 18,700
04/12
BOINGO WIRE. WIFI 11,490 0,88 28.565 11,500 11,330
15:34
BOK FINL COR BOKF 83,070 0,33 494 83,070 83,070
15:30
BONSO ELECTR BNSO 2,250 2,34 140 2,250 2,250
15:34
BOOKING HOLD BKNG 1.917,570 -0,21 8.123 1.929,000 1.916,480
15:36
BORQS TECHNO BRQS 1,800 0,00 0 0,000 0,000
23:59
BOSTON OMAHA BOMN 20,520 -0,29 2.071 20,520 20,520
15:30
BOSTON PRIVA BPFH 11,360 0,71 2.646 11,360 11,360
15:30
BOTTOMLINE EPAY 47,360 -0,15 2.389 47,660 47,080
15:33
BOXLIGHT COR BOXL 1,370 -1,44 715 1,370 1,370
15:35
BOXWOOD MERG BWMC 10,060 -0,20 264 10,060 10,060
15:31
BRAINSTORM C BCLI 4,000 0,25 867 4,000 4,000
15:30
BRAINSWAY LT BWAY 10,558 0,85 7.225 10,970 10,500
04/12
BRICKELL BIO BBI 1,900 -1,55 233 1,900 1,900
15:30
BRIDGE BANCO BDGE 32,570 0,56 25.275 32,840 32,490
04/12
BRIDGEBIO PH BBIO 34,650 2,15 6.710 34,971 34,010
15:35
BRIDGELINE BLIN 1,600 -0,62 413 1,600 1,600
15:30
BRIDGEWATER BWB 12,740 0,00 132 12,740 12,740
15:30
BRIDGFORD FO BRID 26,010 2,40 2.611 26,800 25,500
04/12
BRIGHTCOVE BCOV 8,950 -0,11 1.357 8,950 8,950
15:30
BRIGHTHOUSE BHF 38,770 1,12 15.724 38,790 38,340
15:35
BROADCOM COR AVGO 312,134 0,78 52.801 312,400 310,130
15:36
BROADVISION BVSN 3,000 4,53 57.045 3,130 2,850
04/12
BROADWAY FIN BYFC 1,530 -1,29 8.671 1,570 1,520
04/12
BROADWIN ENG BWEN 1,460 -2,67 10.818 1,530 1,430
04/12
BROOKFIELD P BPY 18,820 0,27 33.357 18,890 18,780
15:36
BROOKFIELD P BPR 18,800 0,37 18.769 18,860 18,790
15:35
BROOKLINE BA BRKL 16,115 2,38 10.906 16,140 16,000
15:36
BROOKS AUTO. BRKS 41,150 0,66 12.565 41,200 40,770
15:35
BRP INC DOOO 49,040 0,76 1.748 49,270 48,650
15:35
BRUKER BIOSC BRKR 49,620 0,30 5.356 49,780 49,620
15:34
BRYN MAWR BK BMTC 38,970 0,28 166 38,970 38,970
15:30
BSQUARE CORP BSQR 1,405 8,39 133.146 1,480 1,270
04/12
BUILDERS 1ST BLDR 25,510 1,15 30.522 25,550 25,300
15:36
BUSINESS FIR BFST 24,650 0,94 6.557 24,830 24,348
04/12
C H ROBINSON CHRW 76,530 0,18 16.704 76,860 76,470
15:36
C&F FINANCIA CFFI 56,400 -0,35 200 56,400 56,400
15:30
CABALETTA BI CABA 13,000 -2,91 4.848 13,290 12,110
15:35
CABOT MICROE CCMP 127,475 0,37 3.763 127,960 126,700
15:35
CADENCE DESI CDNS 65,835 -0,14 91.617 65,930 65,480
15:36
CADIZ INC NW CDZI 11,335 0,22 8.567 11,400 11,260
15:36
CAESARS ENT. CZR 12,955 0,19 64.791 12,960 12,940
15:36
CAESARSTONE CSTE 15,530 2,10 852 15,540 15,280
15:33
CAL-MAINE FO CALM 42,760 -0,44 1.668 43,110 42,760
15:33
CALADRIUS BI CLBS 2,550 0,59 23.688 2,680 2,550
04/12
CALAMP CORP CAMP 10,550 0,00 7.134 10,580 10,430
15:35
CALAVO GROWE CVGW 89,000 0,06 3.449 89,130 89,000
15:35
CALITHERA CALA 4,720 0,64 10.398 4,750 4,656
15:32
CALUMET SPEC CLMT 3,070 0,33 528 3,070 3,070
15:30
CALYXT, INC. CLXT 4,700 0,64 10.152 4,710 4,670
15:30
CAMBIUM NETW CMBM 6,790 0,30 316 6,790 6,790
15:30
CAMBRIDGE BA CATC 75,810 -0,72 282 75,810 75,810
15:30
CAMDEN NTNL CAC 43,200 -0,63 150 43,200 43,200
15:35
CAMTEK LTD CAMT 10,360 0,19 773 10,360 10,360
15:30
CANAD. SOLAR CSIQ 17,685 1,52 46.999 17,740 17,450
15:36
CANCER GENE. CGIX 7,663 -0,48 11.437 7,721 7,450
15:34
CANTERBURY P CPHC 12,270 0,08 1.101 12,270 12,260
04/12
CAP.FEDERAL CFFN 13,870 0,22 6.586 13,870 13,810
15:35
CAP.SOUTHWES CSWC 22,060 -0,14 3.979 22,110 22,060
15:34
CAPITAL BANC CBNK 14,400 0,56 106 14,400 14,400
15:30
CAPITAL CITY CCBG 28,680 0,10 129 28,680 28,680
15:30
CAPITAL PROD CPLP 11,640 0,34 1.572 11,640 11,560
15:35
CAPITALA FIN CPTA 8,530 -0,35 1.443 8,530 8,530
15:30
CAPRICOR THE CAPR 1,510 -13,71 52.195 1,540 1,500
15:35
CAPSTAR FINA CSTR 16,450 0,86 46.833 16,575 16,390
04/12
CAPSTONE TUR CPST 4,020 3,47 28.725 4,100 3,900
15:35
CARA THERAPE CARA 16,710 -1,88 87.599 16,888 16,640
15:36
CARBONITE CARB 22,980 0,00 14.692 22,990 22,950
15:35
CARDIOVASCUL CSII 44,230 0,11 4.269 44,260 43,790
15:34
CARDLYTICS, CDLX 64,425 0,76 7.573 64,540 63,911
15:35
CARDTRONICS CATM 42,030 -0,07 2.527 42,190 42,030
15:31
CAREDX INC C CDNA 20,570 1,18 50.190 20,910 20,325
15:36
CAREER EDUCA CECO 16,860 0,24 4.180 16,890 16,810
15:35
CARETRUST RE CTRE 21,180 0,19 11.277 21,300 21,110
15:36
CARGURUS, IN CARG 38,820 -0,23 35.935 39,090 38,650
15:36
CARLYLE GRP CG 29,340 0,38 14.647 29,360 29,230
15:35
CAROLINA BK CART 12,380 0,00 2.590 12,600 12,300
04/12
CAROLINA FIN CARO 42,210 0,79 7.562 42,310 42,020
15:35
CARRIZO OIL CRZO 6,740 2,98 77.079 6,740 6,580
15:35
CARROLS RST. TAST 7,315 -0,34 4.795 7,340 7,300
15:33
CARTER BANK CARE 20,860 0,19 118 20,860 20,860
15:30
CARTER BK CARE 0,000 0,00 0 0,000 0,000
CARVER BANCO CARV 2,880 -4,00 2.885 2,951 2,790
04/12
CASA SYSTEMS CASA 3,690 0,27 3.697 3,690 3,680
15:32
CASELLA WAST CWST 46,570 0,04 1.576 46,590 46,570
15:33
CASEYS GEN S CASY 174,000 0,06 7.054 174,637 173,190
15:36
CASI PHARMAC CASI 3,190 0,00 1.055 3,210 3,190
15:35
CASS INFORMA CASS 55,360 -0,18 47.928 56,000 55,280
04/12
CASSAVA SCIE SAVA 1,940 9,61 172.199 1,950 1,830
15:35
CASTLE BIOSC CSTL 29,350 0,89 1.454 29,350 29,340
15:30
CASTOR MARIT CTRM 2,195 -1,55 1.598 2,201 2,180
15:31
CATABASIS PH CATB 5,950 -1,49 5.796 6,075 5,940
15:34
CATALYST BIO CBIO 5,240 0,38 310 5,240 5,240
15:30
CATALYST PHA CPRX 4,715 1,62 52.457 4,720 4,660
15:35
CATASYS INC CATS 17,190 -0,58 1.808 17,400 17,190
15:30
CATHAY BANCO CATY 36,860 0,55 1.342 36,860 36,860
15:30
CAVCO INDS CVCO 203,360 0,69 293 203,360 202,170
15:34
CB FINANCIAL CBFV 30,000 0,20 11.363 30,680 30,000
04/12
CBAK ENERGY CBAT 1,000 -5,66 2.599 1,030 1,000
15:33
CBM BANCORP CBMB 14,010 0,00 1.483 14,040 14,000
04/12
CBTX, INC. CBTX 29,400 -0,61 269 29,430 29,400
15:30
CDK GLOBAL, CDK 54,020 0,50 5.306 54,280 53,830
15:30
CDW CORP CDW 134,910 -0,31 13.492 135,840 134,770
15:35
CECO ENVIRON CECE 7,819 -0,39 311 7,860 7,819
15:34
CELCUITY LLC CELC 10,800 0,19 455 10,800 10,800
15:31
CELLDEX THER CLDX 2,512 0,47 11.355 2,550 2,512
15:34
CELLECT BIOT APOP 2,650 0,38 78.500 2,874 2,560
04/12
CELLECTAR BI CLRB 1,900 -4,76 2.780 1,993 1,900
15:34
CELLECTIS S. CLLS 14,650 0,48 1.367 14,740 14,650
15:35
CELLULAR BIO CBMG 18,090 0,11 180 18,090 18,090
15:30
CELSION CORP CLSN 1,450 0,00 220 1,450 1,450
15:30
CELSIUS HOLD CELH 4,576 -0,09 3.070 4,590 4,576
15:33
CELYAD SA CYAD 12,740 3,41 31.749 12,890 12,390
04/12
CEMTREX CETX 1,377 -1,64 2.730 1,390 1,370
15:32
CENT.ALUMINI CENX 7,010 1,08 21.359 7,030 6,980
15:36
CENT.BANC. A CNBKA 86,550 0,64 221 86,550 86,250
15:35
CENT.CASINOS CNTY 7,880 -0,57 5.746 7,890 7,880
15:34
CENT.GARDEN CENTA 26,110 0,27 1.939 26,110 26,110
15:30
CENTENNIAL R CDEV 3,420 1,79 81.877 3,460 3,380
15:36
CENTERSTATE CSFL 25,030 0,36 2.692 25,030 25,030
15:30
CENTOGENE NV CNTG 13,000 1,96 669 13,000 12,680
15:32
CENTRAL EURO CETV 4,510 0,45 2.893 4,510 4,500
15:34
CENTRAL FEDE CFBK 13,750 -0,72 1.393 13,850 13,750
04/12
CENTRAL VALL CVCY 20,850 -0,24 1.396 20,850 20,780
15:31
CENTRIC BRAN CTRC 2,690 -7,24 26.988 2,780 2,640
15:36
CERAGON NETW CRNT 1,928 1,99 33.473 1,928 1,870
15:36
CERECOR INC CERC 3,750 1,34 1.580 3,750 3,710
15:30
CERENCE INC CRNC 15,770 4,51 2.932 15,770 14,930
15:32
CERNER CORP CERN 70,730 0,18 49.431 71,000 70,604
15:36
CERUS CORP CERS 4,175 -0,12 6.026 4,200 4,170
15:35
CEVA INC CEVA 26,270 0,77 1.259 26,303 26,209
15:30
CF FINANCE A CFFA 10,203 0,12 523 10,203 10,203
04/12
CHAMPIONS ON CSBR 7,030 0,43 3.464 7,040 6,960
15:36
CHANGE HEALT CHNG 13,090 -0,53 14.039 13,200 13,090
15:32
CHANGYOU.COM CYOU 9,630 -0,31 2.839 9,730 9,630
15:33
CHANTICLEER BURG 0,600 -3,35 506 0,600 0,600
15:30
CHARLES&COLV CTHR 1,460 0,69 253 1,460 1,460
15:30
CHART INDUS. GTLS 52,910 0,99 3.295 52,910 52,490
15:35
CHARTER COMM CHTR 463,030 0,21 15.641 463,470 461,910
15:36
CHASERG TECH CTAC 10,870 -0,28 267 10,870 10,870
15:30
CHECK POINT CHKP 112,870 0,27 26.908 112,880 112,540
15:36
CHECK-CAP LT CHEK 1,360 -0,35 1.450 1,360 1,360
15:31
CHECKPOINT T CKPT 1,260 0,00 1.619 1,260 1,260
15:31
CHECKPOINT T CKPT 0,000 0,00 0 0,000 0,000
CHEESECAKE CAKE 43,150 0,51 6.606 43,210 43,020
15:35
CHEMBIO DIAG CEMI 4,070 1,24 27.909 4,130 4,020
04/12
CHEMOCENTRYX CCXI 28,050 -0,11 10.581 28,270 27,720
15:36
CHEMUNG FINA CHMG 44,110 -1,43 2.955 45,000 44,110
04/12
CHF SOLUTION CHFS 0,880 -1,12 1.126 0,880 0,880
15:30
CHIASMA INC CHMA 5,300 -0,38 2.056 5,310 5,300
15:31
CHICKEN SOUP CSSE 7,500 0,00 101 7,500 7,500
15:30
CHILDREN'S P PLCE 70,580 1,83 13.346 70,790 69,600
15:35
CHIMERIX CMRX 2,560 1,19 10.285 2,560 2,556
15:35
CHINA AUTOM. CAAS 3,870 -1,28 13.145 4,109 3,870
15:31
CHINA BIOLO. CBPO 116,570 -0,38 2.659 117,280 116,325
15:32
CHINA CERAMI CCCL 0,800 5,96 21.294 0,800 0,730
15:33
CHINA CUSTOM CCRC 10,310 -0,19 15.176 10,340 10,290
04/12
CHINA FINAN. JRJC 0,570 -4,67 379 0,570 0,570
15:33
CHINA HGS HGSH 0,790 -0,09 5.177 0,804 0,720
04/12
CHINA INDEX CIH 3,420 -0,87 469 3,420 3,420
15:30
CHINA INTERN CIFS 0,871 0,73 1.759 0,900 0,871
15:34
CHINA JO-JO CJJD 1,500 4,90 22.948 1,510 1,420
15:34
CHINA NATUR. CHNR 1,955 0,02 201 1,955 1,910
15:31
CHINA RECYC. CREG 0,230 0,17 17.167 0,240 0,230
15:35
CHINA SXT PH SXTC 0,800 -2,44 3.070 0,820 0,800
15:35
CHINA XD CXDC 1,910 1,65 900 1,910 1,910
15:33
CHINA XIANGT PLIN 4,060 0,74 901 4,070 4,020
15:35
CHINANET ONL CNET 1,260 1,61 3.018 1,260 1,260
15:30
CHIPMOS TECH IMOS 22,940 3,57 9.957 22,990 22,740
04/12
CHROMADEX CO CDXC 3,660 0,27 2.526 3,675 3,660
15:35
CHURCHILL DO CHDN 129,300 0,02 1.992 129,850 129,300
15:34
CHUY�S HOLDN CHUY 28,220 0,04 758 28,400 28,195
15:34
CIDARA THERA CDTX 2,589 3,96 3.635 2,589 2,540
15:35
CIM COMMERIC CMCT 14,520 0,97 986 14,520 13,670
15:33
CIMPRESS PLC CMPR 124,435 1,68 5.712 124,435 123,800
15:35
CINCINNATI F CINF 104,590 0,04 15.088 104,840 104,411
15:36
CINEDIGM COR CIDM 0,800 0,00 147 0,800 0,800
15:30
CINTAS CORP CTAS 255,130 0,07 8.883 255,750 254,810
15:36
CIRRUS INC CRUS 71,414 0,17 7.232 71,810 71,170
15:34
CISCO SYSTEM CSCO 43,805 -0,19 964.408 44,100 43,730
15:36
CITI TRENDS CTRN 21,030 0,05 772 21,190 21,030
15:31
CITIUS PHARM CTXR 0,410 -2,38 10.467 0,430 0,410
15:35
CITIZENS COM CZWI 11,990 -0,91 8.397 12,130 11,975
04/12
CITIZENS HLD CIZN 21,830 -1,89 6.159 22,250 21,830
04/12
CITIZENS&NOR CZNC 24,520 -2,58 2.736 25,276 24,230
15:30
CITRIX SYS. CTXS 110,670 0,14 13.289 110,800 110,300
15:36
CITY HLDG CO CHCO 79,010 0,06 306 79,010 79,010
15:30
CIVISTA BANC CIVB 21,520 1,41 25.537 21,635 21,300
04/12
CLARION TECH CLAR 0,000 0,00 0 0,000 0,000
CLARUS CORPO CLAR 12,170 -0,21 1.511 12,240 12,170
15:33
CLEAN ENERGY CLNE 1,860 0,00 22.598 1,864 1,850
15:35
CLEARFIELD CLFD 13,740 -0,36 830 13,800 13,740
15:31
CLEARONE INC CLRO 1,750 4,79 1.400 1,750 1,670
15:30
CLEARSIDE BI CLSD 1,622 -1,70 61.969 1,700 1,610
15:35
CLEARSIGN CLIR 0,860 -2,57 300 0,860 0,860
15:30
CLEVELAND CBLI 0,770 -1,29 17.239 0,780 0,691
04/12
CLOVIS ONCOL CLVS 11,910 -1,73 473.891 12,160 11,900
15:35
CLPS INC CLPS 2,790 0,54 8.928 2,860 2,730
04/12
CME HLDGS. CME 206,430 0,81 29.038 206,990 204,360
15:35
CMM WEST BSH CWBC 10,720 1,32 11.014 11,000 10,400
04/12
CNB FINAN.CO CCNE 31,410 0,32 0 31,410 31,410
22:00
CO-DIAGNOSTI CODX 0,995 -2,45 9.698 1,000 0,990
15:35
COASTAL FINA CCB 16,600 0,00 8.490 16,880 16,520
04/12
COCA-COLA BO COKE 276,180 0,04 416 276,180 276,180
15:30
COCRYSTAL PH COCP 0,510 1,31 3.299 0,510 0,500
15:35
COCRYSTAL PH COCP 0,000 0,00 0 0,000 0,000
CODA OCTOPUS CODA 8,200 1,61 14.690 8,218 8,070
15:35
CODEXIX INC CDXS 15,423 0,60 4.294 15,423 15,420
15:34
CODORUS VALL CVLY 21,720 1,40 14.276 22,026 21,500
04/12
COFFEE HLDG JVA 4,070 0,99 843 4,070 4,070
15:30
COGENT COMMU CCOI 62,095 -0,20 1.712 62,340 62,080
15:30
COGNEX CORP CGNX 50,135 0,33 7.523 50,410 50,000
15:35
COGNIZANT CTSH 62,480 0,13 46.406 62,590 62,320
15:36
COHBAR INC CWBR 0,000 0,00 0 0,000 0,000
COHBAR, INC. CWBR 1,640 -2,38 33.794 1,720 1,550
04/12
COHERENT INC COHR 147,180 0,23 2.042 147,180 147,180
15:30
COHERUS BIOS CHRS 18,210 -0,49 9.282 18,280 18,080
15:35
COHU INC COHU 18,250 1,05 2.660 18,250 18,120
15:33
COLLECT.UNIV CLCT 25,815 -1,21 1.402 26,050 25,610
15:35
COLLEGIUM PH COLL 20,840 0,92 5.075 20,970 20,830
15:34
COLLIERS INT CIGI 73,230 0,47 704 73,240 73,010
15:35
COLLPLANT B. CLGN 5,000 -2,72 2.542 5,000 5,000
04/12
COLONY BANKC CBAN 16,050 0,19 2.935 16,140 16,050
04/12
COLUM.BANKIN COLB 38,770 0,68 1.100 38,770 38,770
15:30
COLUM.SPTSWR COLM 92,035 0,96 10.020 92,110 91,380
15:35
COLUMBIA FIN CLBK 16,575 0,03 727 16,600 16,575
15:30
COLUMBUS MCK CMCO 40,570 0,05 2.085 40,635 40,370
15:35
COM. VEHICLE CVGI 7,030 0,29 4.280 7,040 7,030
15:36
COMCAST CL A CMCSA 43,410 -0,23 383.499 43,700 43,400
15:36
COMM.TRUST CTBI 44,760 0,20 0 44,760 44,760
22:00
COMMERCE BAN CBSH 64,080 0,61 0 64,080 64,080
22:00
COMMSCOPE HL COMM 13,050 0,31 28.208 13,100 13,000
15:35
COMMTOUCH SO CYRN 1,330 -2,92 3.565 1,330 1,330
15:30
COMMU. SYST. JCS 7,728 -1,31 8.363 7,798 7,543
15:34
COMMU.BANK.T ESXB 8,540 -0,81 217 8,540 8,530
15:35
COMMUNITY FI CFBI 11,080 -0,54 6.432 11,200 11,010
04/12
COMMVAULT S. CVLT 48,460 -0,10 5.532 48,600 48,270
15:36
COMPUGEN CGEN 5,440 -0,55 15.124 5,450 5,373
15:35
COMPUT. TASK CTG 5,530 -2,47 851 5,530 5,530
15:30
COMSCORE, IN SCOR 3,975 0,38 10.997 3,975 3,920
15:30
COMST.HOLDIN CHCI 2,050 -0,49 10.418 2,105 2,050
04/12
COMTECH TELE CMTL 36,450 0,03 35.149 37,882 36,440
15:36
CONATUS PHAR CNAT 0,352 -0,48 15.795 0,352 0,352
15:30
CONCERT PHAR CNCE 7,610 0,00 2.062 7,630 7,610
15:32
CONCRETE PUM BBCP 4,570 -0,65 669 4,570 4,570
15:30
CONFORMIS IN CFMS 1,700 -0,58 6.574 1,700 1,700
15:30
CONIFER HLDG CNFR 3,975 5,44 781 4,160 3,880
04/12
CONMED CORP CNMD 115,335 0,50 1.166 115,400 114,870
15:30
CONN'S INC CONN 19,810 1,69 18.320 20,230 19,615
15:35
CONNECTONE CNOB 24,830 -0,08 314 24,970 24,830
15:34
CONS WATER CWCO 16,451 -0,48 451 16,480 16,451
15:35
CONSOLI.COMM CNSL 3,880 2,65 16.874 3,880 3,820
15:34
CONSTELLATIO CNST 44,760 -2,70 10.428 45,980 44,000
15:35
CONSTRUCTION ROAD 19,240 0,21 1.014 19,240 19,240
15:30
CONSUMER POR CPSS 3,410 -0,29 100 3,410 3,410
15:30
CONTRAFECT C CFRX 0,350 1,45 2.060 0,350 0,346
15:34
CONTROLADORA XLRN 48,550 -0,65 3.053 49,070 48,540
15:34
CONYERS PARK CPAA 10,470 0,00 0 0,000 0,000
29/11
COPART INC CPRT 87,110 0,07 33.869 87,200 86,660
15:35
CORBUS PHARM CRBP 5,040 -0,79 20.960 5,097 5,030
15:35
CORCEPT THER CORT 13,190 0,46 10.840 13,250 13,100
15:35
CORE MARK CORE 25,620 0,23 2.790 25,785 25,580
15:34
CORNERSTONE CSOD 61,175 -0,04 7.681 61,440 60,860
15:34
CORREVIO PHA CORV 2,068 2,37 66.837 2,080 2,050
15:36
CORTEXYME IN CRTX 32,814 2,96 2.780 32,820 32,420
15:35
CORTLAND BAN CLDB 22,240 0,00 20 0,000 0,000
03/12
CORTLAND BNC CLDB 0,000 0,00 0 0,000 0,000
CORTRONIX CBAT 0,000 0,00 0 0,000 0,000
CORVEL CORP CRVL 81,140 -0,11 1.308 81,180 81,100
15:35
CORVUS PHARM CRVS 4,170 1,21 3.804 4,170 4,170
15:30
COSTARGROUP CSGP 587,610 0,28 2.489 588,970 587,090
15:34
COSTCO WHOLE COST 296,580 0,02 50.129 297,130 296,224
15:36
COUNTERPATH CPAH 1,050 0,00 1.151 1,050 1,050
15:31
COUNTY BANCO ICBK 24,740 0,98 4.978 24,980 24,600
04/12
COUPA SOFTWA COUP 149,670 -0,44 91.555 152,000 149,355
15:35
COVENANT A CVTI 12,830 1,83 2.188 12,830 12,710
15:30
COVETRUS, IN CVET 13,850 1,24 15.553 14,040 13,570
15:36
COWEN GROUP COWN 15,070 -0,40 2.102 15,150 15,070
15:30
CPI CARD GRO PMTS 1,000 1,01 1.805 1,050 1,000
15:35
CPS TECHNOLO CPSH 1,010 -2,88 811 1,010 1,010
04/12
CPSI CPSI 26,000 0,15 486 26,000 26,000
15:30
CRA INTERNAT CRAI 51,053 -0,40 428 51,260 51,053
15:30
CRACKER B. CBRL 154,670 0,83 8.700 154,670 153,950
15:35
CRAFT BREWER BREW 16,495 -0,03 9.837 16,530 16,490
15:35
CREATIVE REA CREX 1,660 5,75 3.968 1,750 1,570
04/12
CREATIVE REA CREX 0,000 0,00 0 0,000 0,000
CREDIT ACCEP CACC 433,500 -0,24 8.373 434,220 433,440
15:35
CREE RESEARC CREE 43,900 0,92 16.659 43,900 43,468
15:35
CRESCENT ACQ CRSA 9,940 0,00 0 0,000 0,000
02/12
CRESY CRESY 5,610 -1,92 8.761 5,700 5,600
15:34
CRINETICS PH CRNX 19,420 0,10 212 19,420 19,420
15:30
CRISPR THERA CRSP 72,191 0,13 98.607 73,240 72,100
15:35
CRITEO S.A. CRTO 17,620 1,91 6.899 17,640 17,260
15:34
CROCS CROX 36,310 1,17 71.819 36,700 36,140
15:35
CRONOS GROUP CRON 6,660 1,22 180.203 6,690 6,580
15:35
CROSS COUNTR CCRN 11,868 -0,27 2.794 11,930 11,868
15:30
CROWDSTRIKE CRWD 54,570 -0,75 85.017 55,210 54,070
15:35
CROWN CRAFTS CRWS 6,640 0,61 303 6,640 6,640
15:30
CRYOPORT, IN CYRX 14,968 -0,08 3.749 15,110 14,968
15:35
CSG SYSTEMS CSGS 56,075 -0,42 6.857 56,340 56,070
15:35
CSI COMPRESS CCLP 2,270 -0,44 44.409 2,280 2,190
15:35
CSP INC CSPI 12,620 -1,48 386 12,620 12,620
04/12
CSW INDUSTRI CSWI 73,870 0,54 2.130 73,885 73,400
15:32
CSX CORPORAT CSX 70,360 -0,13 57.750 70,640 70,360
15:36
CTI BIOPHARM CTIC 0,913 -0,82 14.888 0,970 0,900
15:34
CTI INDUSTRI CTIB 0,710 7,06 200 0,710 0,710
15:30
CTRAL.GARDEN CENT 27,570 0,00 438 27,570 27,570
15:30
CUE BIOPHARM CUE 12,699 0,87 3.351 12,800 12,600
15:35
CUI GLOBAL CUI 1,154 1,26 45.020 1,190 1,140
15:36
CUMBERLAND CPIX 5,160 0,58 12.362 5,370 5,150
04/12
CUMULUS MEDI CMLS 17,240 0,23 272 17,240 17,240
15:30
CURIS INC CRIS 1,740 -2,79 36.659 1,820 1,700
15:35
CUTERA CUTR 37,230 -0,64 1.436 37,500 37,230
15:35
CVB FINANCIA CVBF 21,220 0,86 8.703 21,250 21,020
15:36
CVD EQUIP. CVV 3,260 -1,51 6.398 3,360 3,240
04/12
CYANOTECH CO CYAN 2,300 -0,43 280 2,300 2,300
15:30
CYBERARK CYBR 119,670 0,24 7.494 119,670 119,100
15:36
CYBEROPTICS CYBE 17,160 0,00 310 17,380 17,160
15:34
CYCLACEL PH. CYCC 0,532 -1,35 11.818 0,535 0,532
15:34
CYCLERION TH CYCNV 22,850 8,65 654 22,850 22,850
01/04
CYCLERION TH CYCN 1,960 2,08 84.056 1,990 1,900
15:35
CYMABAY THER CBAY 1,690 2,42 161.278 1,700 1,660
15:36
CYPRESS SEMI CY 23,500 0,17 66.358 23,500 23,470
15:36
CYRUSONE INC CONE 62,190 -4,48 250.650 64,500 61,600
15:35
CYTOKINETICS CYTK 9,730 -0,71 9.851 9,820 9,670
15:35
CYTOMX THERA CTMX 6,540 0,46 3.747 6,540 6,440
15:33
CYTOSORBENTS CTSO 3,830 1,59 7.070 3,830 3,780
15:30
DAILY JOURNA DJCO 273,210 0,63 3.679 273,210 267,910
04/12
DAKTRONICS I DAKT 5,930 0,17 1.175 5,930 5,930
15:30
DARE BIOSCIE DARE 0,839 3,56 727 0,839 0,814
15:30
DARIOHEALTH DRIO 9,280 6,91 74.052 9,500 9,000
15:36
DASAN ZHONE DZSI 7,650 0,26 311 7,650 7,650
15:30
DASEKE, INC DSKE 2,770 -0,36 9.087 2,770 2,770
15:30
DATA I/O DAIO 4,070 -3,55 6.926 4,190 4,070
04/12
DATADOG INC DDOG 36,400 -1,41 130.975 36,830 36,400
15:35
DATASEA INC DTSS 2,213 0,61 1.050 2,241 2,213
15:31
DATASEA INC DTSS 0,000 0,00 0 0,000 0,000
DAVE&BUSTER PLAY 39,710 0,56 10.716 39,710 39,510
15:35
DAVIDSTEA IN DTEA 1,560 -3,11 2.805 1,610 1,560
15:33
DAWSON GEOPH DWSN 2,320 0,87 10.286 2,340 2,320
15:31
DBV TECHNOLO DBVT 7,935 -0,19 17.560 7,970 7,930
15:34
DD3 ACQUISIT DDMX 10,180 0,30 500 10,180 10,180
04/12
DECIPHERA PH DCPH 51,273 -1,11 6.855 52,350 51,273
15:33
DEL TACO RES TACO 7,070 0,57 2.112 7,070 7,040
15:33
DELMAR PHARM DMPI 0,629 -3,20 50.579 0,658 0,628
15:36
DENALI THERA DNLI 18,140 -0,08 8.750 18,140 17,950
15:35
DENNY�S CORP DENN 20,980 0,91 11.872 20,984 20,710
15:35
DENTSPLY SIR XRAY 58,020 0,75 41.043 58,115 57,750
15:35
DERMIRA DERM 8,010 -0,12 9.393 8,100 8,010
15:34
DESCARTES DSGX 41,840 -1,71 21.980 43,260 41,840
15:35
DESTINATION DXLG 1,270 -1,55 401 1,270 1,260
15:35
DESWELL IND. DSWL 2,620 -1,13 478 2,622 2,600
04/12
DEXCOM INC DXCM 231,000 0,79 17.985 231,880 229,605
15:35
DHX MEDIA LT DHXM 1,210 -1,63 15.855 1,230 1,170
15:35
DIAMEDICA TH DMAC 2,820 -1,05 18.114 2,945 2,820
04/12
DIAMOND EAGL DEAC 10,075 0,00 10 0,000 0,000
02/12
DIAMOND HILL DHIL 136,750 0,66 893 136,750 136,750
15:30
DIAMONDBACK FANG 81,099 0,67 56.185 81,380 80,720
15:36
DIAMONDPEAK DPHC 9,930 0,20 201.000 9,930 9,860
04/12
DICERNA PHAR DRNA 26,677 -0,86 51.162 27,190 26,170
15:35
DIFFUSION PH DFFN 0,000 0,00 0 0,000 0,000
DIFFUSION PH DFFN 0,510 2,02 284.567 0,519 0,500
15:36
DIGI INTL. DGII 17,406 -0,08 5.350 17,420 17,406
15:33
DIGIMARC DMRC 33,090 0,12 799 33,090 33,010
15:34
DIGIRAD CORP DRAD 2,870 -1,37 1.903 2,870 2,870
15:30
DIGITAL ALLY DGLY 1,136 1,45 1.101 1,136 1,100
15:34
DIGITAL TURB APPS 8,300 0,48 45.315 8,340 8,250
15:36
DIME COMMUN DCOM 20,100 0,20 997 20,100 20,060
15:32
DIODES INC DIOD 47,130 0,62 3.316 47,500 47,030
15:35
DISCOVERY DISCK 30,090 0,53 102.952 30,120 29,950
15:36
DISCOVERY B DISCB 37,260 0,00 53 0,000 0,000
25/11
DISCOVERY CO DISCA 32,400 0,62 71.034 32,480 32,220
15:35
DISH NETWORK DISH 33,610 0,42 58.460 33,650 33,490
15:36
DIVERSIFIED SAUC 1,030 0,00 51.143 1,030 1,020
15:35
DIXIE GROUP DXYN 1,510 -1,31 100 1,510 1,510
15:30
DLH HOLDINGS DLHC 4,140 2,99 225 4,140 4,140
15:34
DMC GLOBAL BOOM 47,080 -0,04 1.059 47,490 47,080
15:32
DOCUSIGN INC DOCU 70,030 0,04 33.377 70,466 69,813
15:35
DOGNESS (INT DOGZ 1,550 -1,90 100 1,550 1,550
15:30
DOLLAR TREE DLTR 90,225 1,08 291.669 90,470 89,440
15:36
DOLPHIN ENTE DLPN 0,610 -15,25 100.809 0,675 0,609
15:35
DOMO, INC. DOMO 19,807 1,00 8.051 19,825 19,530
15:34
DONEGAL CL A DGICA 14,370 1,05 204 14,370 14,250
15:30
DONEGAL CL B DGICB 12,000 0,08 440 12,000 12,000
15:31
DORCHESTER M DMLP 17,380 0,75 1.086 17,380 17,360
15:34
DORMAN PRODU DORM 72,840 -0,10 1.002 72,840 72,840
15:30
DOUYU INTERN DOYU 7,237 -0,86 121.739 7,330 7,215
15:35
DRAGON VICTO LYL 1,310 0,00 109 0,000 0,000
29/11
DROPBOX, INC DBX 18,260 0,00 47.353 18,370 18,173
15:36
DROPCAR, INC DCAR 0,600 -4,12 660 0,650 0,600
15:30
DSP GROUP DSPG 14,290 0,63 579 14,290 14,270
15:35
DULUTH HLDGS DLTH 10,033 28,46 369.016 10,250 9,100
15:35
DUNKIN' BRAN DNKN 76,440 0,38 5.083 76,440 76,240
15:35
DURECT CORP DRRX 2,060 0,00 14.935 2,060 2,050
15:32
DXP ENTERPRI DXPE 38,400 1,45 1.384 38,400 37,840
15:35
DYADIC INTER DYAI 6,000 0,00 1.079 6,000 6,000
15:30
DYADIC INTL DYAI 0,000 0,00 0 0,000 0,000
DYNATRONICS DYNT 0,730 0,00 10.482 0,769 0,730
04/12
DYNAVAX TECH DVAX 5,780 1,49 50.436 5,800 5,750
15:36
E TRADE FINA ETFC 45,380 0,27 80.905 45,540 45,250
15:36
E.W. SCRIPPS SSP 14,940 1,43 3.159 14,950 14,840
15:30
EAGLE BANCOR EBMT 21,250 -0,28 100 21,250 21,250
15:30
EAGLE BANCOR EGBN 45,120 0,29 1.435 45,120 45,070
15:34
EAGLE BULK EGLE 4,602 1,59 3.888 4,602 4,540
15:34
EAGLE FINANC EFBI 16,080 -1,94 761 16,080 16,060
04/12
EAGLE PHARMA EGRX 56,225 0,92 2.277 56,225 55,650
15:35
EASTERN CO EML 27,750 -0,22 1.152 27,970 27,529
15:35
EASTERN SECU EAST 0,000 0,00 0 0,000 0,000
EASTSIDE DIS EAST 3,000 -0,66 1.204 3,035 3,000
15:36
EASTSIDE DIS ESDI 3,990 2,31 9.559 4,050 3,900
03/01
EASTWEST BAN EWBC 45,940 0,81 14.653 46,050 45,851
15:35
EBAY INC. EBAY 34,861 -0,31 124.542 35,075 34,860
15:36
EBIX INC COM EBIX 34,360 0,91 2.890 34,470 34,040
15:36
ECHO GLOBAL ECHO 19,060 -0,13 2.210 19,150 19,051
15:35
ECHOSTAR HLD SATS 39,160 -0,58 4.480 39,405 39,160
15:35
ECOL. & ENV. EEI 15,090 0,00 150 15,090 15,090
15:30
EDAP TMS S A EDAP 5,150 -0,96 15.311 5,150 4,998
15:35
EDESA BIOTEC EDSA 4,810 1,26 7.344 4,930 4,680
04/12
EDISON NATIO EDNT 1,600 -8,57 5.628 1,650 1,600
15:34
EDITAS MEDIC EDIT 30,770 0,00 43.199 30,990 30,720
15:36
EDTECHX HOLD EDTX 10,220 0,00 11.313 10,220 10,220
04/12
EDUC.DEVELOP EDUC 6,150 1,99 377 6,150 6,150
15:30
EGAIN CORP EGAN 7,650 0,39 530 7,650 7,650
15:30
EHEALTH INC EHTH 92,430 0,85 43.644 92,980 91,880
15:36
EIDOS THERAP EIDX 57,000 -3,14 3.822 58,750 56,770
15:35
EIGER BIOPHA EIGR 13,130 -0,68 2.929 13,300 13,130
15:34
EKSO BIONICS EKSO 0,550 0,00 3.008 0,550 0,550
15:31
EL POLLO LOC LOCO 16,200 1,38 2.623 16,200 16,030
15:34
ELBIT SYSTEM ESLT 163,210 -0,20 595 163,310 162,920
15:33
ELDORADO RES ERI 52,809 0,21 15.689 52,970 52,670
15:35
ELECTRAMECCA SOLO 1,880 1,08 4.306 1,880 1,860
15:34
ELECTRO-SENS ELSE 3,540 -0,28 239 3,540 3,540
04/12
ELECTRO.ARTS EA 101,160 0,53 110.516 101,500 100,842
15:36
ELECTROCORE, ECOR 1,775 3,17 13.792 1,800 1,750
15:36
ELITE DATA S DEAC 0,000 0,00 0 0,000 0,000
ELMIRA SVGS ESBK 15,500 0,71 128 15,500 15,500
15:30
ELOXX PHARMA ELOX 0,000 0,00 0 0,000 0,000
ELOXX PHARMA ELOX 5,600 2,37 9.240 5,620 5,600
15:34
ELTEK LTD. ELTK 3,416 -1,84 7.843 3,430 3,416
15:32
EMCLAIRE FIN EMCF 31,160 -1,24 6.907 32,000 30,859
04/12
EMCORE CORP EMKR 3,080 -2,84 1.043 3,080 3,080
15:30
EMMIS COMMUN EMMS 4,300 0,00 4.127 4,300 4,300
15:30
ENANTA PHARM ENTA 62,500 -0,46 1.137 62,980 62,170
15:31
ENCORE CAP ECPG 36,350 0,69 7.936 36,400 36,100
15:35
ENCORE WIRE WIRE 57,310 0,67 1.475 57,600 56,890
15:35
ENDO INTL ENDP 5,645 2,55 441.201 5,760 5,560
15:36
ENDOLOGIX ELGX 2,570 0,98 2.305 2,570 2,570
15:30
ENDRA LIFE S NDRA 1,051 4,09 5.276 1,110 1,010
15:36
ENDURANCE I. EIGI 4,080 -0,73 2.910 4,140 4,080
15:36
ENERGOUS COR WATT 1,970 0,51 32.440 2,000 1,960
15:35
ENERGY FOCUS EFOI 0,424 3,57 1.379 0,424 0,424
15:34
ENERGY RECOV ERII 8,630 -0,23 6.500 8,750 8,630
15:33
ENGLOBAL CP. ENG 1,040 0,97 6.941 1,040 1,040
15:30
ENLIVEX THER ENLV 8,140 1,00 6.991 8,210 7,780
15:32
ENOCHIAN BIO ENOB 5,982 -2,26 4.391 6,050 5,933
15:35
ENOCHIAN BIO ENOB 0,000 0,00 0 0,000 0,000
ENPHASE ENER ENPH 24,100 -0,70 324.662 24,580 24,010
15:35
ENSIGN GROUP ENSG 43,380 -0,16 1.363 43,380 43,380
15:30
ENSTAR GRP. ESGR 202,290 0,26 123 202,290 202,290
15:30
ENTASIS THER ETTX 4,970 1,43 23.737 5,093 4,870
04/12
ENTEGRA ENFC 30,050 -0,07 16.059 30,070 30,050
04/12
ENTEGRIS ENTG 46,360 0,17 8.341 46,900 46,320
15:36
ENTERA BIO L ENTX 2,190 -0,23 7.062 2,300 2,069
04/12
ENTERPRISE B EBTC 31,660 0,06 100 31,660 31,660
15:30
ENTERPRISES EFSC 45,020 0,31 141 45,020 45,020
15:30
ENVISION SOL EVSI 4,260 -1,62 533 4,260 4,260
15:30
ENVISION SOL EVSI 0,000 0,00 0 0,000 0,000
EPIZYME EPZM 15,700 -0,70 5.860 15,810 15,640
15:33
EPLUS INC PLUS 83,600 0,35 240 83,600 83,600
15:30
EPSILON ENER EPSN 3,237 -0,41 2.733 3,250 3,230
04/12
EQUILLIUM IN EQ 4,080 3,03 142 4,080 4,080
15:30
EQUINIX INC EQIX 560,000 -0,52 9.376 563,980 560,000
15:35
EQUITY BANCS EQBK 29,070 0,10 100 29,070 29,070
15:30
ERICSSON ADR ERIC 9,240 -0,22 236.436 9,250 9,210
15:36
ERIE INDEMNI ERIE 169,100 0,54 923 169,930 168,540
15:33
ERYTECH PHAR ERYP 4,330 0,00 17 0,000 0,000
03/12
ESCALADE INC ESCA 10,950 0,92 9.625 11,090 10,940
04/12
ESPERION THE ESPR 50,820 -1,49 20.819 52,000 50,805
15:36
ESQUIRE FINA ESQ 23,840 -0,33 238 23,840 23,840
15:30
ESSA BANCORP ESSA 16,950 -1,22 24.164 17,070 16,950
04/12
ESSA PHARMA EPIX 5,300 -5,36 1.217 5,740 5,300
15:35
ESTABLISHMEN ESTA 23,950 0,17 301 23,950 23,950
15:30
ESTRE AMBIEN ESTR 0,220 3,69 25.305 0,225 0,220
15:34
ETON PHARMAC ETON 6,000 -3,23 44.203 6,110 6,000
04/12
ETSY INC USD ETSY 40,585 -3,69 667.873 40,980 40,120
15:36
EURODRY LTD. EDRY 8,100 0,62 1.617 8,100 7,350
04/12
EURONET WORL EEFT 155,350 0,02 2.235 155,950 155,320
15:34
EUROSEAS LTD ESEA 0,436 -1,98 57.708 0,454 0,430
04/12
EUROTECH HLD CLWT 2,420 0,00 4.031 2,493 2,360
04/12
EVELO BIOSCI EVLO 4,580 3,15 1.441 4,580 4,580
15:30
EVER-GLORY I EVK 1,950 -0,51 4.066 1,950 1,650
04/12
EVERBRIDGE, EVBG 84,340 0,30 2.065 84,340 84,210
15:30
EVERQUOTE IN EVER 37,500 0,91 5.354 37,500 37,150
15:35
EVERSPIN TEC MRAM 5,050 1,20 754 5,050 5,010
15:32
EVO PAYMENTS EVOP 27,690 -0,23 133.345 27,790 27,220
15:35
EVOFEM BIOSC EVFM 6,500 -2,11 12.414 6,560 6,500
15:35
EVOGENE LTD EVGN 1,350 0,75 23.164 1,350 1,290
04/12
EVOKE PHARMA EVOK 1,580 -0,63 9.046 1,587 1,570
15:35
EVOLUS INC EOLS 12,880 1,42 24.268 12,980 12,813
15:33
EVOLVING SYS EVOL 0,940 0,04 35.000 0,970 0,922
04/12
EXACT SCIENC EXAS 83,280 0,33 53.966 83,679 83,131
15:35
EXELA TECHNO XELA 0,296 5,56 7.311 0,297 0,281
15:33
EXELIS INC EXEL 17,620 -0,28 79.511 17,692 17,410
15:35
EXELON CORP EXC 44,480 -0,13 90.739 44,650 44,470
15:36
EXFO INC EXFO 4,490 -0,22 2.200 4,523 4,480
15:34
EXICURE INC XCUR 3,045 0,83 4.898 3,045 3,030
15:35
EXICURE INC XCUR 0,000 0,00 0 0,000 0,000
EXLSERVICE EXLS 69,530 0,04 3.846 69,710 69,220
15:35
EXP WORLD HO EXPI 11,000 -0,90 2.744 11,100 11,000
15:31
EXPEDIA INC EXPE 104,520 -0,99 186.582 105,630 104,260
15:36
EXPEDITORS EXPD 73,280 0,19 9.102 73,655 73,190
15:35
EXPONENT INC EXPO 64,230 -0,26 1.576 64,650 64,230
15:35
EXTENDED STA STAY 21,910 -2,71 2.505.916 22,440 21,890
25/06
EXTENDED STA STAY 14,315 0,88 49.900 14,570 14,310
15:35
EXTRACTION O XOG 1,570 5,37 87.781 1,610 1,492
15:35
EXTREME NETW EXTR 6,860 -0,29 23.555 6,880 6,800
15:35
EYEGATE PHAR EYEG 7,298 0,10 4.135 7,468 7,290
15:34
EYENOVIA, IN EYEN 3,560 0,56 1.037 3,560 3,540
15:35
EYEPOINT PHA EYPT 1,530 -0,65 20.553 1,574 1,510
15:35
EZCORP INC'A EZPW 5,220 0,00 4.769 5,220 5,220
15:30
F5 NETWORKS FFIV 136,875 -4,67 109.656 137,500 135,010
15:35
FACEBOOK INC FB 200,240 0,77 734.748 200,338 199,050
15:36
FALCON MINER FLMN 6,640 1,22 2.040 6,640 6,580
15:33
FANHUA INC. CISG 26,480 0,30 2.372 26,480 26,290
15:33
FARMER BROS FARM 14,880 -0,47 441 14,880 14,880
15:30
FARMERS & ME FMAO 25,750 -0,27 5.373 25,960 25,750
04/12
FARMERS NATL FMNB 15,240 0,59 22.520 15,380 15,220
04/12
FARMMI, INC. FAMI 1,140 -2,15 12.262 1,170 1,130
04/12
FARO TECHNOL FARO 48,850 0,29 900 48,920 48,530
15:33
FASTENAL CO. FAST 36,195 3,24 476.140 36,480 35,480
15:36
FAT BRANDS, FAT 5,100 -0,97 894 5,240 5,100
04/12
FATE THERAPE FATE 14,300 0,70 18.786 14,300 14,085
15:36
FAUQUIER BAN FBSS 20,120 -1,85 277 20,120 20,120
04/12
FEDNAT HOLD. FNHC 15,450 0,26 427 15,480 15,450
15:33
FELLAZO INC FLLC 9,930 0,00 15 0,000 0,000
02/12
FENNEC PHARM FENC 6,010 -0,50 1.200 6,010 6,010
15:30
FERROGLOBE GSM 0,860 16,30 167.743 0,900 0,741
15:35
FFBW, INC. FFBW 11,210 0,99 19.623 11,230 11,200
04/12
FIBROCELL SC FCSC 2,995 0,17 1.728 2,995 2,990
15:35
FIBROGEN, IN FGEN 47,010 0,49 28.963 47,010 46,580
15:36
FIDELITY D FDBC 0,000 0,00 0 0,000 0,000
FIDELITY D&D FDBC 66,050 -1,46 2.304 67,460 66,050
04/12
FIESTA REST. FRGI 9,590 0,42 1.174 9,590 9,590
15:30
FIFTH THIRD FITB 29,850 0,61 66.745 29,889 29,730
15:36
FINANCIAL IN FISI 32,020 0,13 577 32,020 32,020
15:30
FINJAN HOLDI FNJN 2,060 0,00 566 2,060 2,060
15:34
FINTECH ACQU FTAC 10,100 0,13 113.234 10,100 10,070
04/12
FIREEYE INC FEYE 16,400 0,06 31.019 16,440 16,380
15:35
FIRST BUSINE FBIZ 24,280 0,58 110 24,280 24,280
15:30
FIRST CHOICE FCBP 0,000 0,00 0 0,000 0,000
FIRST CHOICE FCBP 22,900 0,66 33.396 23,000 22,750
04/12
FIRST COMMUN FCCO 21,240 0,24 2.092 21,250 21,173
15:34
FIRST FINL C THFF 44,020 -0,16 700 44,020 44,020
15:30
FIRST FOUNDA FFWM 16,280 0,74 921 16,280 16,280
15:30
FIRST GTY BA FGBI 21,200 0,00 7.509 21,558 21,155
04/12
FIRST HAWAII FHB 28,555 0,65 4.426 28,555 28,492
15:35
FIRST MERCHA FRME 40,240 -0,20 1.040 40,240 40,240
15:30
FIRST MID IL FMBH 34,600 0,73 15.955 34,850 34,480
04/12
FIRST NATION FXNC 19,770 0,48 5.583 20,000 19,770
04/12
FIRST NATL C FNCB 0,000 0,00 0 0,000 0,000
FIRST NATL C FXNC 0,000 0,00 0 0,000 0,000
FIRST NORTHW FNWB 17,400 -0,17 603 17,530 17,120
15:31
FIRST SEACOA FSEA 9,020 -2,49 35.396 9,340 9,020
04/12
FIRST SOLAR FSLR 54,990 0,37 19.009 55,150 54,790
15:35
FIRST UNITED FUNC 24,250 -0,04 3.350 24,250 24,230
15:36
FIRST US BAN FUSB 10,500 0,00 899 10,500 10,500
15:30
FIRST VIRGIN FVCB 0,000 0,00 0 0,000 0,000
FIRST WESTER MYFW 16,540 -1,96 3.418 17,000 16,540
04/12
FIRSTCASH FCFS 77,470 -1,63 226.589 79,020 76,450
05/10
FIRSTCASH, I FCFS 81,230 0,40 1.424 81,230 81,090
15:35
FIRSTSERVICE FSV 90,750 -0,33 2.081 91,090 90,160
15:32
FISERV INC FISV 114,690 -0,09 58.905 115,540 114,100
15:36
FIVE BELOW FIVE 126,400 7,06 479.078 127,409 124,428
15:36
FIVE PRIME FPRX 3,940 -1,50 9.222 3,960 3,925
15:35
FIVE STAR QU FVE 4,810 0,21 101 4,810 4,810
15:30
FIVE9 INC FIVN 67,160 -0,01 6.739 67,450 67,070
15:35
FLEX LTD. FLEX 11,460 0,17 61.702 11,510 11,460
15:36
FLEXION THER FLXN 19,530 5,17 83.237 19,570 18,800
15:35
FLEXSHOPPER FPAY 1,770 -3,28 10.179 1,820 1,760
15:32
FLEXSTEEL IN FLXS 19,300 1,95 218 19,300 18,920
15:30
FLIR SYS.INC FLIR 52,670 0,32 6.145 52,670 52,670
15:30
FLUENT, INC. FLNT 1,720 1,18 2.963 1,720 1,710
15:35
FLUIDIGM FLDM 2,595 0,58 8.260 2,600 2,544
15:36
FLUSHING FIN FFIC 21,040 0,55 387 21,040 20,950
15:34
FNCB BANCORP FNCB 8,000 0,88 11.268 8,110 7,910
04/12
FOAMIX FOMX 3,038 -1,35 24.887 3,080 3,010
15:35
FOCUS FINANC FOCS 27,490 0,92 6.071 27,490 27,470
15:32
FONAR CORP. FONR 19,630 0,00 260 19,630 19,630
15:30
FOR CORPARAT FOX 34,750 0,32 16.384 35,000 34,750
15:36
FORESCOUT TE FSCT 34,420 -0,35 8.623 34,580 34,210
15:36
FORESIGHT AU FRSX 1,060 -4,50 725 1,060 1,060
15:30
FORMFACTOR FORM 22,930 0,22 5.339 22,960 22,800
15:34
FORMULA SYST FORTY 70,100 0,00 20 0,000 0,000
29/11
FORRESTER RE FORR 39,730 0,30 74.346 40,790 39,501
04/12
FORTERRA, IN FRTA 11,100 0,45 2.661 11,184 11,100
15:33
FORTINET FTNT 103,305 -0,26 2