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 763,7000 -14,5600 -1,87% 764,7900 768,5700 755,9500 21.01 17:40 Euronext Amsterdam
ALLORDS 7 441,9000 -48,2000 -0,64% 7 456,9000 7 457,4000 7 390,2000 24.01 06:03 Australian Stock Exchange
AMEX 3 034,9600 -54,0400 -1,75% 3 074,4600 3 087,2100 3 034,9600 21.01 22:08 New York Stock Exchange
ATHEXCOMP 942,4600 -15,1400 -1,58% 948,7400 951,2100 939,7000 21.01 16:20 Athens Exchange
ATX 3 860,2500 -106,1900 -2,68% 3 910,3100 3 913,1300 3 845,2300 21.01 17:37 Vienna Exchange
BEL20 4 148,7900 -69,6900 -1,65% 4 174,8000 4 182,7000 4 130,0000 21.01 17:37 Euronext Brussels
BMV 51 599,3800 -908,9700 -1,73% 52 306,7600 52 408,9600 51 413,6600 21.01 22:17 Mexican Exchange
BOVESPA 108 941,6800 -160,3100 -0,15% 108 761,3200 109 776,7500 108 367,7300 21.01 22:26 Bolsa de Valores de S?o Paulo
BUX 52 169,8000 -179,8500 -0,34% 52 233,4500 52 233,4500 51 546,0200 21.01 17:21 Budapest Stock Exchange
CAC 7 068,5900 -125,5700 -1,75% 7 095,0400 7 118,1800 7 014,3300 21.01 17:37 Paris Stock Exchange
DAX 15 603,8800 -308,4500 -1,94% 15 696,0500 15 726,0400 15 458,0400 21.01 17:37 Deutsche Börse
DJI 34 265,3700 -450,0200 -1,30% 34 643,0900 34 882,6000 34 265,3700 21.01 22:08 New York Stock Exchange
DJT 15 247,2800 -274,3600 -1,77% 15 454,0900 15 556,7100 15 245,0300 21.01 22:08 New York Stock Exchange
DJU 943,7500 -1,8500 -0,20% 951,6900 954,7500 942,6200 21.01 22:08 New York Stock Exchange
FTSE 7 494,1300 -90,8800 -1,20% 7 506,0000 7 531,4600 7 450,2000 21.01 17:36 London Stock Exchange
FTSEMIB 27 061,4000 -508,6000 -1,84% 27 203,5300 27 309,4700 26 849,9300 21.01 17:37 Milan Stock Exchange
HANGSENG 24 735,7000 -229,8500 -0,92% 24 610,5200 24 735,7000 24 610,5200 24.01 05:05 Hong Kong Stock Exchange
IBEX35 8 694,7000 -119,9000 -1,36% 8 695,0800 8 754,2500 8 626,6600 21.01 17:39 Madrid Stock Exchange
KOSPI 2 788,6000 -45,6900 -1,61% 2 820,8200 2 822,9300 2 782,8800 24.01 06:03 Korea Stock Exchange
MERVAL 83 622,4800 -1 503,8900 -1,77% 84 939,3500 84 939,3500 83 403,4600 21.01 21:20 Buenos Aires Stock Exchange
NASDAQ 13 768,9200 -385,1000 -2,72% 14 055,9200 14 162,6900 13 768,9200 21.01 22:03 Nasdaq
NIKKEI 27 528,7600 6,5000 0,02% 27 255,0000 27 528,7600 27 212,6100 24.01 06:03 Tokyo Stock Exchange
OBX 1 058,9500 -19,1700 -1,78% 1 067,3400 1 072,4700 1 058,9500 21.01 16:27 Oslo Stock Exchange
OMXC20 1 659,8300 -37,8800 -2,23% 1 669,4100 1 672,1900 1 651,6900 21.01 17:01 Copenhagen Stock Exchange
OMXHPI 12 300,9000 -394,8600 -3,11% 12 492,0900 12 504,1300 12 213,4600 21.01 17:37 Helsinki Stock Exchange
OMXS30 2 314,0600 -40,4500 -1,72% 2 324,3300 2 330,3900 2 296,6000 21.01 17:31 Stockholm Stock Exchange
PSI20 5 582,7600 -81,1800 -1,43% 5 663,9400 5 663,9400 5 562,9000 21.01 17:39 Euronext Lisbon
PX 1 418,0100 -7,9900 -0,56% 1 422,8600 1 424,3300 1 417,9700 21.01 16:17 Prague Stock Exchange
RUSSELL2000 1 987,9200 -36,1200 -1,78% 2 006,6100 2 041,3900 1 987,9200 21.01 22:08 New York Stock Exchange
SASEIPSA 4 644,8600 158,1400 3,52% 4 486,7200 4 671,4200 4 486,7200 21.01 20:45 Santiago Stock Exchange
SMI 12 355,5400 -205,1600 -1,63% 12 451,4900 12 459,5100 12 308,1900 21.01 17:32 Swiss Exchange
SP500 4 397,9400 -84,7900 -1,89% 4 469,8100 4 492,5700 4 397,8400 21.01 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 286,0100 -8,8500 -0,27% 3 268,7400 3 293,2700 3 268,7400 24.01 05:48 Singapore Exchange
TOPIX 1 925,1700 -2,0100 -0,10% 1 911,9800 1 926,1900 1 905,6200 24.01 05:59 Tokyo Stock Exchange
TSX 20 621,3900 -436,7900 -2,07% 20 912,9300 20 912,9300 20 544,1100 21.01 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 34 381,0000 267,0000 0,78% 34 303,0000 34 396,0000 34 303,0000 24.01 05:49 New York Stock Exchange
SPFUTURE 4 421,5000 40,0000 0,91% 4 413,7500 4 425,0000 4 413,7500 24.01 05:49 New York Stock Exchange
NASDAQFUTURE 14 537,0000 126,7500 0,88% 14 535,0000 14 566,2500 14 529,2500 24.01 05:49 Nasdaq
CACFUTURE 6 990,5000 -128,2000 -1,80% 7 082,5000 7 111,5000 6 990,5000 21.01 21:59 Paris Stock Exchange
FTSEFUTURE 7 371,0000 -105,0000 -1,40% 7 440,5000 7 474,8000 7 371,0000 21.01 22:00 London Stock Exchange
SMIFUTURE 12 130,0000 -217,0000 -1,76% 12 305,0000 12 342,0000 12 130,0000 21.01 22:00 Swiss Exchange
NIKKEIFUTURE 27 480,0000 310,0000 1,14% 27 215,0000 27 505,0000 27 215,0000 24.01 05:49 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 221,1000 -2,7000 -1,21% 224,0000 224,0000 219,1500 21.01 17:30 Deutsche Börse
APPLE COMPUTER INC 162,8700 -1,5900 -0,97% 164,6500 166,1100 162,5400 21.01 22:00 Nasdaq
BARCLAYS 199,7200 -5,2800 -2,58% 205,1500 205,1500 198,1800 21.01 17:30 London Stock Exchange
BHP BILLITON 2 424,5000 -77,0000 -3,08% 2 501,5000 2 501,5000 2 395,5000 21.01 17:30 London Stock Exchange
BP 381,3000 -6,9000 -1,78% 389,0000 389,0000 376,6000 21.01 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 17,5100 0,0600 0,34% 17,4700 17,6600 17,3050 21.01 17:30 Paris Stock Exchange
CATERPILLAR 214,2800 -1,9030 -0,88% 216,6520 217,0630 213,0900 21.01 22:00 New York Stock Exchange
CITIGROUP 63,1710 -1,1900 -1,85% 64,4700 64,4700 62,8200 21.01 22:00 New York Stock Exchange
COCA COLA 56,7300 -1,5240 -2,62% 58,1620 58,3100 56,6000 21.01 22:00 New York Stock Exchange
COMMERZBANK 7,3990 -0,0860 -1,15% 7,4930 7,4930 7,3030 21.01 17:30 Deutsche Börse
DOW CHEMICAL 1,4750 -0,0150 -1,01% 1,4750 1,4750 1,4000 29.10 14:55 New York Stock Exchange
EDF 8,2800 0,1960 2,42% 8,1160 8,3620 8,0360 21.01 17:30 Paris Stock Exchange
EXXON MOBIL 72,2500 -0,9700 -1,32% 73,2510 73,2510 71,0600 21.01 22:00 New York Stock Exchange
FEDEX CORP 245,2100 -5,4900 -2,19% 250,7430 250,7430 244,7500 21.01 22:00 New York Stock Exchange
FORD MOTOR 20,6200 -0,9730 -4,51% 21,6410 21,6410 20,5900 21.01 22:00 New York Stock Exchange
FREEPORT MCM 41,0400 -2,1100 -4,89% 43,1750 43,1750 40,8100 21.01 22:00 New York Stock Exchange
GENERAL ELECTRIC 96,3000 -1,6920 -1,73% 98,2500 98,2500 96,1300 21.01 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 643,8000 11,4000 0,70% 1 633,6000 1 651,6000 1 623,6000 21.01 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 343,8200 -3,9200 -1,13% 347,9700 347,9700 341,3400 21.01 22:00 New York Stock Exchange
GOOGLE 2 608,4900 -57,7400 -2,17% 2 668,0300 2 692,5200 2 608,4900 21.01 22:00 Nasdaq
HEWLETT-PACK 34,8400 -1,2500 -3,46% 36,1040 36,1040 34,8400 21.01 22:00 New York Stock Exchange
IBM 129,5300 -1,1330 -0,87% 130,8610 131,6500 129,4200 21.01 22:00 New York Stock Exchange
INTEL CORP 52,1100 0,1500 0,29% 52,0500 53,0800 52,0500 21.01 22:00 Nasdaq
JP MORGAN CHASE 145,0900 -2,3000 -1,56% 147,6500 147,6500 144,4800 21.01 22:00 New York Stock Exchange
MASTERCARD CL A 354,1600 -8,4700 -2,34% 363,3530 367,1900 354,1600 21.01 22:00 New York Stock Exchange
MICROSOFT 296,6900 -4,8100 -1,60% 301,4200 303,7350 296,6900 21.01 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 52,8400 -1,1620 -2,15% 54,0710 54,8220 52,5600 21.01 22:00 New York Stock Exchange
PROCTER &GAMB 162,8900 0,9300 0,57% 161,9800 165,1300 161,9800 21.01 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 803,6000 -28,8000 -1,57% 1 836,2000 1 836,2000 1 788,0000 21.01 17:30 London Stock Exchange
RWE ST A 35,9600 -0,5100 -1,40% 36,4900 36,4900 35,7300 21.01 17:30 Deutsche Börse
SIEMENS 144,4800 -2,4800 -1,69% 147,0400 147,0400 142,9400 21.01 17:30 Deutsche Börse
SOCIETE GENERALE 32,8450 -0,7400 -2,20% 33,6100 33,6100 32,5450 21.01 17:30 Paris Stock Exchange
TESCO 287,9000 0,4000 0,14% 287,3000 287,9000 285,9000 21.01 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 3 672,5000 24,0000 0,66% 3 650,0000 3 689,5000 3 628,5000 21.01 17:30 London Stock Exchange
UNITED TECH 87,1910 -1,2390 -1,40% 88,3200 88,6600 87,0200 21.01 22:00 New York Stock Exchange
US STEEL CORP 19,2800 -2,0300 -9,53% 21,3010 21,3010 19,2800 21.01 22:00 New York Stock Exchange
VIVENDI 11,5400 -0,1900 -1,62% 11,7450 11,7450 11,4800 21.01 17:30 Paris Stock Exchange
WAL-MART STORES 140,3220 -0,8080 -0,57% 141,3300 142,1100 140,1800 21.01 22:00 New York Stock Exchange
WELLS FARGO 53,6220 -1,3410 -2,44% 55,0200 55,0200 53,3100 21.01 22:00 New York Stock Exchange

Dane dostarcza: