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 | 568,4100 | -2,2300 | -0,39% | 568,6100 | 570,3000 | 567,2500 | 24.04 17:40 | Euronext Amsterdam |
| ALLORDS | 6 470,6000 | 59,5000 | 0,93% | 6 429,2000 | 6 476,6000 | 6 429,2000 | 24.04 08:13 | Australian Stock Exchange |
| AMEX | 2 704,8000 | -1,5600 | -0,06% | 2 706,9500 | 2 713,2000 | 2 704,8000 | 24.04 22:09 | New York Stock Exchange |
| ATHEXCOMP | 772,6600 | -3,7400 | -0,48% | 776,0000 | 776,0000 | 759,3000 | 24.04 16:20 | Athens Exchange |
| ATX | 3 262,0800 | -35,5900 | -1,08% | 3 283,6200 | 3 299,3800 | 3 251,7400 | 24.04 17:37 | Vienna Exchange |
| BEL20 | 3 752,2000 | -54,7800 | -1,44% | 3 785,9000 | 3 789,4000 | 3 750,4000 | 24.04 17:37 | Euronext Brussels |
| BMV | 45 045,3300 | -102,9900 | -0,23% | 45 027,2400 | 45 177,3800 | 44 686,6000 | 24.04 22:17 | Mexican Exchange |
| BOVESPA | 95 045,4300 | -877,8100 | -0,92% | 95 680,0800 | 95 726,5000 | 94 220,0400 | 24.04 22:26 | Bolsa de Valores de S?o Paulo |
| BSHARE | 316,2800 | 0,8900 | 0,28% | 316,2800 | 316,2800 | 316,2800 | 24.04 09:02 | Shanghai Stock Exchange |
| BUX | 43 563,3800 | 317,9500 | 0,74% | 43 188,2900 | 43 563,3800 | 43 188,2900 | 24.04 17:06 | Budapest Stock Exchange |
| CAC | 5 576,0600 | -15,6300 | -0,28% | 5 576,7400 | 5 597,2700 | 5 558,5000 | 24.04 17:37 | Paris Stock Exchange |
| DAX | 12 313,1600 | 77,6500 | 0,63% | 12 228,2800 | 12 348,8700 | 12 227,9800 | 24.04 17:37 | Deutsche Börse |
| DJI | 26 597,0500 | -59,3400 | -0,22% | 26 629,7600 | 26 675,2400 | 26 585,9700 | 24.04 22:08 | New York Stock Exchange |
| DJT | 11 098,9900 | 95,9000 | 0,87% | 11 053,6900 | 11 142,1200 | 11 053,6900 | 24.04 22:08 | New York Stock Exchange |
| DJU | 776,8500 | 3,9200 | 0,51% | 774,1500 | 779,0700 | 773,1400 | 24.04 22:08 | New York Stock Exchange |
| FTSE | 7 471,7500 | -51,3200 | -0,68% | 7 516,7700 | 7 516,7700 | 7 459,0000 | 24.04 17:35 | London Stock Exchange |
| FTSEMIB | 21 724,4400 | -172,4000 | -0,79% | 21 803,5000 | 21 857,5000 | 21 666,5000 | 24.04 17:35 | Milan Stock Exchange |
| HANGSENG | 29 805,8300 | -157,4100 | -0,53% | 30 052,5000 | 30 052,5000 | 29 666,0000 | 24.04 10:01 | Hong Kong Stock Exchange |
| IBEX35 | 9 456,4000 | -70,8000 | -0,74% | 9 499,8500 | 9 516,0000 | 9 432,8700 | 24.04 17:39 | Madrid Stock Exchange |
| KOSPI | 2 195,3400 | -5,6900 | -0,26% | 2 196,5800 | 2 196,5800 | 2 189,0800 | 25.04 02:47 | Korea Stock Exchange |
| MERVAL | 29 746,6000 | -1 180,1300 | -3,82% | 30 440,7200 | 30 580,4700 | 29 685,2700 | 24.04 22:31 | Buenos Aires Stock Exchange |
| NASDAQ | 8 102,0100 | -18,8100 | -0,23% | 8 123,2500 | 8 139,5200 | 8 102,0100 | 24.04 22:03 | Nasdaq |
| NIKKEI | 22 245,6100 | 45,6100 | 0,21% | 22 231,9300 | 22 274,6100 | 22 224,1700 | 25.04 02:47 | Tokyo Stock Exchange |
| OBX | 821,1400 | -1,4800 | -0,18% | 822,3900 | 823,4600 | 819,9200 | 24.04 16:31 | Oslo Stock Exchange |
| OMXC20 | 1 007,8100 | -0,9300 | -0,09% | 1 008,4500 | 1 015,7400 | 1 007,8100 | 24.04 17:01 | Copenhagen Stock Exchange |
| OMXHPI | 9 746,9300 | -62,8000 | -0,64% | 9 796,1500 | 9 796,1500 | 9 746,9300 | 24.04 17:37 | Helsinki Stock Exchange |
| OMXS30 | 1 680,7200 | 8,5400 | 0,51% | 1 672,7900 | 1 686,1000 | 1 671,0900 | 24.04 17:31 | Stockholm Stock Exchange |
| PSI20 | 5 356,7700 | -16,4000 | -0,31% | 5 373,1700 | 5 385,8500 | 5 350,5700 | 24.04 17:39 | Euronext Lisbon |
| PX | 1 088,9700 | -9,5100 | -0,87% | 1 096,7700 | 1 100,0800 | 1 087,3900 | 24.04 16:28 | Prague Stock Exchange |
| RUSSELL2000 | 1 588,1300 | 3,0400 | 0,19% | 1 586,2700 | 1 593,9900 | 1 583,4100 | 24.04 22:08 | New York Stock Exchange |
| SASEIPSA | 5 177,2200 | -39,8500 | -0,76% | 5 217,0700 | 5 221,4100 | 5 173,5500 | 24.04 21:44 | Santiago Stock Exchange |
| SMI | 9 655,6700 | 20,6000 | 0,21% | 9 675,0000 | 9 705,5000 | 9 645,5000 | 24.04 17:35 | Swiss Exchange |
| SP500 | 2 927,2500 | -6,4300 | -0,22% | 2 932,0100 | 2 936,0200 | 2 926,3200 | 24.04 22:08 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 3 362,4300 | 8,9600 | 0,27% | 3 356,2000 | 3 362,4300 | 3 351,5600 | 24.04 11:11 | Singapore Exchange |
| TOPIX | 1 613,9300 | 1,8800 | 0,12% | 1 615,6300 | 1 616,6400 | 1 613,8600 | 25.04 02:44 | Tokyo Stock Exchange |
| TSX | 16 586,5200 | -82,8800 | -0,50% | 16 627,8100 | 16 663,9700 | 16 571,9100 | 24.04 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 | 26 554,0000 | 24,0000 | 0,09% | 26 545,0000 | 26 558,0000 | 26 543,0000 | 25.04 02:29 | New York Stock Exchange |
| SPFUTURE | 2 932,5000 | 3,7500 | 0,13% | 2 931,2500 | 2 932,5000 | 2 931,2500 | 25.04 02:29 | New York Stock Exchange |
| NASDAQFUTURE | 7 861,7500 | 21,7500 | 0,28% | 7 857,5000 | 7 862,5000 | 7 855,5000 | 25.04 02:29 | Nasdaq |
| CACFUTURE | 5 523,0000 | -12,0000 | -0,22% | 5 523,0000 | 5 540,5000 | 5 505,5000 | 24.04 21:59 | Paris Stock Exchange |
| FTSEFUTURE | 7 427,0000 | 1,0000 | 0,01% | 7 424,5000 | 7 427,0000 | 7 424,5000 | 25.04 02:27 | London Stock Exchange |
| SMIFUTURE | 9 588,0000 | 41,0000 | 0,43% | 9 565,0000 | 9 629,0000 | 9 556,0000 | 24.04 21:59 | Swiss Exchange |
| NIKKEIFUTURE | 22 255,0000 | 60,0000 | 0,27% | 22 210,0000 | 22 255,0000 | 22 195,0000 | 25.04 02:29 | 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 | 212,1000 | -2,3000 | -1,07% | 214,3500 | 214,3500 | 211,0000 | 24.04 17:30 | Deutsche Börse |
| APPLE COMPUTER INC | 207,3330 | 0,0700 | 0,03% | 207,5050 | 208,3600 | 207,2030 | 24.04 22:00 | Nasdaq |
| BARCLAYS | 165,5800 | -0,9000 | -0,54% | 166,3800 | 167,0400 | 164,0800 | 24.04 17:30 | London Stock Exchange |
| BHP BILLITON | 1 842,8000 | -27,6000 | -1,48% | 1 870,8000 | 1 870,8000 | 1 830,4000 | 24.04 17:30 | London Stock Exchange |
| BP | 570,0000 | -12,8000 | -2,20% | 582,4000 | 582,4000 | 568,3000 | 24.04 17:30 | London Stock Exchange |
| CARLSBERGB | 850,6000 | 2,8000 | 0,33% | 847,2000 | 851,0200 | 842,6200 | 24.04 16:55 | Deutsche Börse |
| CARREFOUR | 16,7300 | -0,0050 | -0,03% | 16,7300 | 16,8850 | 16,5250 | 24.04 17:30 | Paris Stock Exchange |
| CATERPILLAR | 137,7730 | -4,3570 | -3,07% | 142,0500 | 142,0500 | 136,8100 | 24.04 22:00 | New York Stock Exchange |
| CITIGROUP | 68,8900 | -0,2400 | -0,35% | 69,1940 | 69,1940 | 68,4400 | 24.04 22:00 | New York Stock Exchange |
| COCA COLA | 52,4100 | -0,1100 | -0,21% | 52,6200 | 53,0000 | 52,4100 | 24.04 22:00 | New York Stock Exchange |
| COMMERZBANK | 7,7770 | -0,1320 | -1,67% | 7,9160 | 7,9510 | 7,7530 | 24.04 17:30 | Deutsche Börse |
| EDF | 12,4750 | -0,2950 | -2,31% | 12,7800 | 12,7800 | 12,4650 | 24.04 17:30 | Paris Stock Exchange |
| EXXON MOBIL | 81,8100 | -1,6200 | -1,94% | 83,3800 | 83,3800 | 81,8100 | 24.04 22:00 | New York Stock Exchange |
| FEDEX CORP | 197,9700 | 2,8500 | 1,46% | 195,1000 | 198,2600 | 194,7400 | 24.04 22:00 | New York Stock Exchange |
| FORD MOTOR | 9,5900 | 0,1000 | 1,05% | 9,4900 | 9,5900 | 9,4200 | 24.04 22:00 | New York Stock Exchange |
| FREEPORT MCM | 13,5500 | 0,0900 | 0,67% | 13,4500 | 13,5600 | 13,2200 | 24.04 22:00 | New York Stock Exchange |
| GENERAL ELECTRIC | 9,3100 | -0,0200 | -0,21% | 9,3300 | 9,3300 | 9,2100 | 24.04 22:00 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 539,8000 | -15,2000 | -0,98% | 1 555,2000 | 1 563,0000 | 1 539,8000 | 24.04 17:30 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 200,4100 | -3,6600 | -1,79% | 204,0700 | 204,0700 | 199,7700 | 24.04 22:00 | New York Stock Exchange |
| 1 256,3300 | -7,8500 | -0,62% | 1 264,4900 | 1 267,5400 | 1 256,3300 | 24.04 22:00 | Nasdaq | |
| HEWLETT-PACK | 19,9300 | -0,1400 | -0,70% | 20,0900 | 20,2500 | 19,9200 | 24.04 22:00 | New York Stock Exchange |
| IBM | 140,0200 | -0,2700 | -0,19% | 140,4100 | 141,2200 | 139,9000 | 24.04 22:00 | New York Stock Exchange |
| INTEL CORP | 58,7700 | 0,0400 | 0,07% | 58,7700 | 59,2440 | 58,4610 | 24.04 22:00 | Nasdaq |
| JP MORGAN CHASE | 113,6400 | -0,1000 | -0,09% | 113,7400 | 114,1000 | 112,8500 | 24.04 22:00 | New York Stock Exchange |
| MASTERCARD CL A | 245,3200 | 1,7070 | 0,70% | 243,4900 | 245,9220 | 243,1020 | 24.04 22:00 | New York Stock Exchange |
| MICROSOFT | 125,0500 | -0,3010 | -0,24% | 125,4510 | 125,4510 | 124,5500 | 24.04 22:00 | Nasdaq |
| MITTAL STEEL | 20,1250 | -0,3250 | -1,59% | 20,4450 | 20,4550 | 20,0200 | 24.04 17:30 | Amsterdam Stock Exchange |
| NESTLE | 97,0100 | -0,2000 | -0,21% | 97,2100 | 97,3800 | 96,3700 | 24.04 17:20 | Swiss Exchange |
| PEUGEOT | 24,3900 | -0,3500 | -1,41% | 24,7500 | 24,7600 | 24,1700 | 24.04 17:30 | Paris Stock Exchange |
| PFIZER | 39,4600 | 0,0300 | 0,08% | 39,4200 | 39,6300 | 39,2200 | 24.04 22:00 | New York Stock Exchange |
| PROCTER &GAMB | 103,7800 | 0,7300 | 0,71% | 103,1300 | 104,5100 | 103,1300 | 24.04 22:00 | New York Stock Exchange |
| ROYAL DUTCH SHELL | 2 473,0000 | -52,0000 | -2,06% | 2 522,5000 | 2 522,5000 | 2 467,0000 | 24.04 17:30 | London Stock Exchange |
| RWE ST A | 22,7200 | -0,2500 | -1,09% | 22,9600 | 22,9600 | 22,3300 | 24.04 17:30 | Deutsche Börse |
| SIEMENS | 105,5600 | -0,3200 | -0,30% | 105,8200 | 106,2200 | 104,8600 | 24.04 17:30 | Deutsche Börse |
| SOCIETE GENERALE | 27,5900 | -0,6300 | -2,23% | 28,2100 | 28,2200 | 27,3600 | 24.04 17:30 | Paris Stock Exchange |
| TESCO | 250,9000 | -1,6000 | -0,63% | 252,4000 | 253,1000 | 250,7000 | 24.04 17:30 | London Stock Exchange |
| UNICREDITO | 12,0700 | -0,3100 | -2,50% | 12,3900 | 12,4600 | 12,0000 | 24.04 17:30 | Milan Stock Exchange |
| UNILEVER | 4 534,0000 | 8,0000 | 0,18% | 4 524,0000 | 4 542,0000 | 4 504,5000 | 24.04 17:30 | London Stock Exchange |
| UNITED TECH | 139,5910 | -0,3890 | -0,28% | 140,0400 | 140,0400 | 137,9700 | 24.04 22:00 | New York Stock Exchange |
| US STEEL CORP | 16,1400 | -0,0010 | -0,01% | 16,1550 | 16,1900 | 15,9400 | 24.04 22:00 | New York Stock Exchange |
| VIVENDI | 25,7000 | -0,0300 | -0,12% | 25,7500 | 25,7800 | 25,5200 | 24.04 17:30 | Paris Stock Exchange |
| WAL-MART STORES | 103,6000 | 0,5100 | 0,49% | 103,0500 | 103,8110 | 103,0500 | 24.04 22:00 | New York Stock Exchange |
| WELLS FARGO | 47,5200 | 0,1600 | 0,34% | 47,3340 | 47,6510 | 47,0340 | 24.04 22:00 | New York Stock Exchange |
| YAHOO INC | 75,4200 | -0,6400 | -0,84% | 76,0500 | 76,0500 | 75,1600 | 24.04 22:00 | Nasdaq |
Dane dostarcza:
