Notowania zagranicznych akcji i indeksów

Indeksy zagraniczne

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
AEX 786,3100 8,0300 1,03% 784,1100 789,7900 782,9200 21.09 17:40 Euronext Amsterdam
ALLORDS 7 563,1000 25,2000 0,33% 7 513,5000 7 573,7000 7 475,7000 21.09 08:14 Australian Stock Exchange
AMEX 2 974,5100 -10,7000 -0,36% 2 995,1800 3 010,0600 2 974,5100 21.09 22:08 New York Stock Exchange
ATHEXCOMP 894,3300 2,2000 0,25% 894,5400 898,0600 887,6200 21.09 16:20 Athens Exchange
ATX 3 560,8900 15,2200 0,43% 3 566,8300 3 591,2000 3 555,6500 21.09 17:37 Vienna Exchange
BEL20 4 111,5700 32,5300 0,80% 4 084,2000 4 125,6000 4 084,2000 21.09 17:37 Euronext Brussels
BMV 50 828,1300 270,4800 0,53% 50 756,5900 50 941,7600 50 496,5400 21.09 22:17 Mexican Exchange
BOVESPA 110 249,7300 1 405,9900 1,29% 109 370,0000 110 879,0000 109 112,0000 21.09 22:26 Bolsa de Valores de S?o Paulo
BUX 50 815,5600 -166,5900 -0,33% 50 970,8400 51 581,6300 50 815,5600 21.09 17:21 Budapest Stock Exchange
CAC 6 552,7300 96,9200 1,50% 6 518,0200 6 566,1900 6 518,0200 21.09 17:37 Paris Stock Exchange
DAX 15 348,5300 216,4700 1,43% 15 246,3500 15 385,1500 15 200,1500 21.09 17:37 Deutsche Börse
DJI 33 919,8400 -50,6300 -0,15% 34 091,8600 34 275,5300 33 919,8400 21.09 22:10 New York Stock Exchange
DJT 14 067,9700 -28,1000 -0,20% 14 195,2100 14 195,2100 13 998,0200 21.09 22:08 New York Stock Exchange
DJU 898,4900 -3,0500 -0,34% 902,1100 909,3000 898,4900 21.09 22:08 New York Stock Exchange
FTSE 6 980,9800 77,0700 1,12% 6 961,9500 7 004,4600 6 950,8000 21.09 17:36 London Stock Exchange
FTSEMIB 25 353,3600 305,1000 1,22% 25 238,4000 25 428,0400 25 173,4800 21.09 17:37 Milan Stock Exchange
HANGSENG 24 221,5400 122,4000 0,51% 23 796,0000 24 267,0000 23 796,0000 21.09 10:01 Hong Kong Stock Exchange
IBEX35 8 756,0000 100,6000 1,16% 8 722,5000 8 799,5000 8 715,5000 21.09 17:39 Madrid Stock Exchange
KOSPI 3 140,5100 10,4200 0,33% 3 122,3400 3 141,9300 3 114,1900 17.09 08:34 Korea Stock Exchange
MERVAL 73 918,6200 283,4700 0,38% 74 379,7600 74 736,0600 73 882,7400 21.09 22:31 Buenos Aires Stock Exchange
NASDAQ 14 746,4000 32,5000 0,22% 14 784,1700 14 835,1000 14 704,3500 21.09 22:03 Nasdaq
NIKKEI 29 839,7100 -660,3400 -2,17% 29 832,5200 30 035,6100 29 832,5200 21.09 08:00 Tokyo Stock Exchange
OBX 992,0600 6,2900 0,64% 993,3200 1 002,6400 992,0600 21.09 16:27 Oslo Stock Exchange
OMXC20 1 805,3000 35,4400 2,00% 1 777,6800 1 808,5700 1 775,2400 21.09 17:01 Copenhagen Stock Exchange
OMXHPI 12 574,2200 55,8000 0,45% 12 568,1000 12 683,8600 12 550,4300 21.09 17:37 Helsinki Stock Exchange
OMXS30 2 274,8800 2,4200 0,11% 2 280,6700 2 292,4200 2 273,9400 21.09 17:31 Stockholm Stock Exchange
PSI20 5 271,1600 57,6100 1,11% 5 213,5500 5 311,5800 5 213,5500 21.09 17:39 Euronext Lisbon
PX 1 294,1900 8,7000 0,68% 1 292,6300 1 294,3500 1 292,0600 21.09 16:17 Prague Stock Exchange
RUSSELL2000 2 186,1800 3,9800 0,18% 2 198,0200 2 199,7400 2 174,0800 21.09 22:08 New York Stock Exchange
SASEIPSA 4 307,4300 16,0700 0,37% 4 311,0200 4 342,5500 4 290,4500 21.09 21:49 Santiago Stock Exchange
SMI 11 789,1700 22,7500 0,19% 11 776,1500 11 844,4200 11 774,3500 21.09 17:32 Swiss Exchange
SP500 4 354,1900 -3,5400 -0,08% 4 375,5400 4 390,3700 4 350,6900 21.09 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 063,2000 21,4700 0,71% 3 041,9300 3 069,0800 3 040,7100 21.09 11:22 Singapore Exchange
TOPIX 2 064,5500 -35,6200 -1,70% 2 054,4900 2 073,6200 2 054,4900 21.09 08:00 Tokyo Stock Exchange
TSX 20 244,2900 89,7500 0,45% 20 298,0300 20 331,7000 20 207,2000 21.09 22:13 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 33 753,0000 -50,0000 -0,15% 33 921,0000 34 220,0000 33 740,0000 21.09 22:59 New York Stock Exchange
SPFUTURE 4 336,2500 -6,2500 -0,14% 4 356,0000 4 393,0000 4 333,2500 21.09 22:59 New York Stock Exchange
NASDAQFUTURE 14 992,0000 1,2500 0,01% 15 029,0000 15 157,0000 14 978,2500 21.09 22:59 Nasdaq
CACFUTURE 6 526,5000 96,0000 1,49% 6 480,5000 6 555,0000 6 480,5000 21.09 21:59 Paris Stock Exchange
FTSEFUTURE 6 929,5000 63,0000 0,92% 6 918,0000 6 964,5000 6 918,0000 21.09 21:59 London Stock Exchange
SMIFUTURE 11 772,0000 111,0000 0,95% 11 732,0000 11 822,0000 11 732,0000 21.09 21:59 Swiss Exchange
NIKKEIFUTURE 29 720,0000 180,0000 0,61% 29 705,0000 30 010,0000 29 670,0000 21.09 22:59 Tokyo Stock Exchange

Akcje na rynkach zagranicznych

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
ALLIANZ AG 187,5000 3,5000 1,90% 183,8800 188,5600 183,8800 21.09 17:30 Deutsche Börse
APPLE COMPUTER INC 143,7200 0,9900 0,69% 143,0340 144,5440 142,9140 21.09 22:00 Nasdaq
BARCLAYS 174,4600 -0,7800 -0,45% 175,3000 178,2000 174,3000 21.09 17:30 London Stock Exchange
BHP BILLITON 1 853,0000 10,8000 0,59% 1 844,4000 1 911,8000 1 844,4000 21.09 17:30 London Stock Exchange
BP 307,9000 3,7000 1,22% 304,3000 313,2000 304,3000 21.09 17:30 London Stock Exchange
CARLSBERGB 993,0000 0,4000 0,04% 992,0000 995,8000 988,0000 24.02 13:10 Deutsche Börse
CARREFOUR 14,8200 0,1750 1,19% 14,6250 14,8450 14,6250 21.09 17:30 Paris Stock Exchange
CATERPILLAR 190,2720 -0,1680 -0,09% 190,6940 191,8700 186,9600 21.09 22:00 New York Stock Exchange
CITIGROUP 67,0910 -0,0890 -0,13% 67,3040 67,5920 66,6200 21.09 22:00 New York Stock Exchange
COCA COLA 57,4400 0,6300 1,11% 56,9000 57,8100 56,9000 21.09 22:00 New York Stock Exchange
COMMERZBANK 5,0910 0,0290 0,57% 5,0560 5,2490 5,0560 21.09 17:30 Deutsche Börse
EDF 10,4100 -0,0050 -0,05% 10,4100 10,5650 10,4100 21.09 17:30 Paris Stock Exchange
EXXON MOBIL 53,7600 0,0700 0,13% 53,6900 54,1700 53,3000 21.09 22:00 New York Stock Exchange
FEDEX CORP 252,5000 1,9400 0,77% 250,7900 253,2000 248,7700 21.09 22:00 New York Stock Exchange
FORD MOTOR 12,7900 -0,0200 -0,16% 12,8200 12,9100 12,6700 21.09 22:00 New York Stock Exchange
FREEPORT MCM 30,5300 -0,6300 -2,02% 31,1700 31,1700 30,1300 21.09 22:00 New York Stock Exchange
GENERAL ELECTRIC 97,1900 -2,5100 -2,52% 99,8000 99,8000 96,2100 21.09 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 418,2000 11,6000 0,82% 1 406,6000 1 418,2000 1 401,8000 21.09 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 376,4700 -1,1600 -0,31% 378,1200 380,7000 374,3900 21.09 22:00 New York Stock Exchange
GOOGLE 2 797,0900 14,2000 0,51% 2 780,6400 2 812,0100 2 780,6400 21.09 22:00 Nasdaq
HEWLETT-PACK 26,8700 -0,3800 -1,39% 27,2300 27,4800 26,7900 21.09 22:00 New York Stock Exchange
IBM 133,1200 -1,1800 -0,88% 134,3000 135,5900 133,0100 21.09 22:00 New York Stock Exchange
INTEL CORP 52,9630 0,0130 0,02% 52,9840 53,4020 52,8700 21.09 22:00 Nasdaq
JP MORGAN CHASE 153,2400 0,3400 0,22% 152,9300 154,2900 152,6500 21.09 22:00 New York Stock Exchange
MASTERCARD CL A 337,7300 -2,3500 -0,69% 339,6830 342,5800 337,7300 21.09 22:00 New York Stock Exchange
MICROSOFT 295,2150 1,1140 0,38% 294,3900 297,2100 294,3900 21.09 22:00 Nasdaq
MITTAL STEEL 19,8220 0,5540 2,88% 19,2900 19,8580 19,2900 24.02 13:10 Amsterdam Stock Exchange
NESTLE 97,0600 0,3600 0,37% 96,6600 97,3900 96,6600 24.02 13:10 Swiss Exchange
PEUGEOT 22,0900 -0,8200 -3,58% 22,9200 23,1400 22,0100 15.01 17:30 Paris Stock Exchange
PFIZER 43,9700 -0,2500 -0,57% 44,2000 44,6200 43,8900 21.09 22:00 New York Stock Exchange
PROCTER &GAMB 143,2900 0,3700 0,26% 142,8800 144,4600 142,8800 21.09 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 484,6000 45,6000 3,17% 1 439,2000 1 512,8000 1 439,2000 21.09 17:30 London Stock Exchange
RWE ST A 32,1100 -0,0100 -0,03% 32,0800 32,5000 32,0700 21.09 17:30 Deutsche Börse
SIEMENS 145,4400 3,0800 2,16% 142,2200 146,1800 142,2200 21.09 17:30 Deutsche Börse
SOCIETE GENERALE 24,4350 -0,1750 -0,71% 24,5900 25,0200 24,3950 21.09 17:30 Paris Stock Exchange
TESCO 257,0000 3,2000 1,26% 253,8000 257,6000 253,8000 21.09 17:30 London Stock Exchange
UNICREDITO 8,6500 0,1500 1,76% 8,5100 8,6700 8,5100 24.02 13:10 Milan Stock Exchange
UNILEVER 4 011,5000 20,0000 0,50% 3 988,0000 4 033,0000 3 974,0000 21.09 17:30 London Stock Exchange
UNITED TECH 83,2200 -0,2500 -0,30% 83,4120 84,0900 82,7020 21.09 22:00 New York Stock Exchange
US STEEL CORP 21,4630 -0,4300 -1,96% 21,8200 22,0600 20,9700 21.09 22:00 New York Stock Exchange
VIVENDI 10,2650 -21,1450 -67,32% 31,4800 31,4800 10,0000 21.09 17:30 Paris Stock Exchange
WAL-MART STORES 143,1520 0,4220 0,30% 142,6600 144,5200 142,6600 21.09 22:00 New York Stock Exchange
WELLS FARGO 45,9200 0,1870 0,41% 45,7900 46,2600 45,7900 21.09 22:00 New York Stock Exchange

Dane dostarcza: