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 | 506,53 | -1,74 | -0,34% | 503,65 | 508,19 | 500,48 | 14.12 17:39 | Euronext Amsterdam |
| ALLORDS | 5 678,80 | -56,50 | -0,99% | 5 728,40 | 5 728,40 | 5 667,90 | 14.12 06:12 | Australian Stock Exchange |
| AMEX | 2 430,88 | -56,11 | -2,26% | 2 460,57 | 2 468,71 | 2 425,33 | 14.12 22:08 | New York Stock Exchange |
| ATHEXCOMP | 645,24 | -3,25 | -0,50% | 645,16 | 645,28 | 639,57 | 14.12 16:19 | Athens Exchange |
| ATX | 2 911,96 | 3,43 | 0,12% | 2 901,38 | 2 911,96 | 2 883,26 | 14.12 17:33 | Vienna Exchange |
| BEL20 | 3 384,29 | -16,93 | -0,50% | 3 374,90 | 3 387,40 | 3 343,60 | 14.12 17:30 | Euronext Brussels |
| BMV | 41 312,17 | -200,34 | -0,48% | 41 409,06 | 41 737,20 | 41 284,45 | 14.12 22:16 | Mexican Exchange |
| BOVESPA | 87 449,50 | -388,09 | -0,44% | 87 403,90 | 88 152,32 | 87 139,08 | 14.12 21:21 | Bolsa de Valores de S?o Paulo |
| BSHARE | 279,40 | -2,90 | -1,03% | 279,40 | 279,40 | 279,40 | 14.12 08:02 | Shanghai Stock Exchange |
| BUX | 40 125,72 | 84,01 | 0,21% | 39 717,27 | 40 125,72 | 39 717,27 | 14.12 17:05 | Budapest Stock Exchange |
| CAC | 4 853,70 | -43,22 | -0,88% | 4 853,91 | 4 872,84 | 4 823,96 | 14.12 17:35 | Paris Stock Exchange |
| DAX | 10 865,77 | -58,93 | -0,54% | 10 809,97 | 10 900,54 | 10 739,31 | 14.12 17:35 | Deutsche Börse |
| DJI | 24 100,51 | -496,87 | -2,02% | 24 315,05 | 24 409,63 | 24 050,20 | 14.12 22:07 | New York Stock Exchange |
| DJT | 9 514,11 | -158,63 | -1,64% | 9 589,55 | 9 674,70 | 9 492,14 | 14.12 22:07 | New York Stock Exchange |
| DJU | 757,85 | -1,70 | -0,22% | 760,21 | 760,21 | 754,08 | 14.12 22:07 | New York Stock Exchange |
| FTSE | 6 845,17 | -32,33 | -0,47% | 6 816,83 | 6 864,75 | 6 790,25 | 14.12 17:35 | London Stock Exchange |
| FTSEMIB | 18 910,79 | -138,04 | -0,72% | 18 875,50 | 18 966,50 | 18 746,50 | 14.12 17:34 | Milan Stock Exchange |
| HANGSENG | 26 094,79 | -429,56 | -1,62% | 26 164,00 | 26 184,00 | 26 033,50 | 14.12 09:00 | Hong Kong Stock Exchange |
| IBEX35 | 8 886,10 | -40,20 | -0,45% | 8 862,00 | 8 907,45 | 8 787,00 | 14.12 17:35 | Madrid Stock Exchange |
| KOSPI | 2 069,38 | -26,17 | -1,25% | 2 095,19 | 2 095,19 | 2 061,78 | 14.12 07:33 | Korea Stock Exchange |
| MERVAL | 31 109,45 | 89,66 | 0,29% | 31 044,32 | 31 161,50 | 30 822,40 | 14.12 21:36 | Buenos Aires Stock Exchange |
| NASDAQ | 6 910,67 | -159,66 | -2,26% | 6 983,55 | 7 024,65 | 6 901,65 | 14.12 22:02 | Nasdaq |
| NIKKEI | 21 374,83 | -441,36 | -2,02% | 21 687,41 | 21 735,49 | 21 360,91 | 14.12 07:00 | Tokyo Stock Exchange |
| OBX | 768,56 | -6,96 | -0,90% | 768,67 | 772,36 | 766,36 | 14.12 16:25 | Oslo Stock Exchange |
| OMXC20 | 935,84 | 1,60 | 0,17% | 933,59 | 935,84 | 929,42 | 14.12 16:59 | Copenhagen Stock Exchange |
| OMXHPI | 9 046,55 | 19,57 | 0,22% | 8 975,32 | 9 063,11 | 8 931,50 | 14.12 17:36 | Helsinki Stock Exchange |
| OMXS30 | 1 471,67 | -7,08 | -0,48% | 1 465,57 | 1 481,00 | 1 459,02 | 14.12 17:30 | Stockholm Stock Exchange |
| PSI20 | 4 803,42 | -19,64 | -0,41% | 4 823,06 | 4 823,06 | 4 781,34 | 14.12 17:36 | Euronext Lisbon |
| PX | 1 028,40 | -0,77 | -0,07% | 1 028,29 | 1 029,94 | 1 023,18 | 14.12 16:25 | Prague Stock Exchange |
| RUSSELL2000 | 1 410,81 | -21,89 | -1,53% | 1 422,69 | 1 435,22 | 1 407,20 | 14.12 22:06 | New York Stock Exchange |
| SASEIPSA | 5 164,25 | 4,25 | 0,08% | 5 160,00 | 5 173,04 | 5 146,60 | 14.12 21:37 | Santiago Stock Exchange |
| SMI | 8 723,90 | -90,80 | -1,03% | 8 746,30 | 8 750,50 | 8 673,10 | 14.12 17:35 | Swiss Exchange |
| SP500 | 2 599,95 | -50,59 | -1,91% | 2 622,42 | 2 632,18 | 2 595,28 | 14.12 21:59 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 3 077,09 | -33,99 | -1,09% | 3 091,02 | 3 091,02 | 3 069,51 | 14.12 10:10 | Singapore Exchange |
| TOPIX | 1 592,16 | -24,49 | -1,51% | 1 609,14 | 1 613,76 | 1 590,48 | 14.12 07:00 | Tokyo Stock Exchange |
| TSX | 14 595,07 | -155,28 | -1,05% | 14 636,80 | 14 714,67 | 14 572,82 | 14.12 21:59 | Toronto Stock Exchange |
Kontrakty terminowe
| Nazwa AD | Kurs AD | Zmiana AD | Zmiana % AD | Otwarcie AD | Max AD | Min AD | Czas AD | Rynek AD |
|---|---|---|---|---|---|---|---|---|
| DJFUTURE | 24 082,00 | -511,00 | -2,08% | 24 576,00 | 24 616,00 | 24 082,00 | 14.12 22:59 | New York Stock Exchange |
| SPFUTURE | 2 600,25 | -44,50 | -1,68% | 2 645,50 | 2 651,00 | 2 600,25 | 14.12 22:59 | New York Stock Exchange |
| NASDAQFUTURE | 6 607,25 | -138,50 | -2,05% | 6 771,25 | 6 783,50 | 6 607,25 | 14.12 22:59 | Nasdaq |
| CACFUTURE | 4 822,00 | -57,50 | -1,18% | 4 859,00 | 4 864,00 | 4 816,50 | 14.12 21:59 | Paris Stock Exchange |
| FTSEFUTURE | 6 804,50 | -44,00 | -0,64% | 6 829,50 | 6 866,00 | 6 792,00 | 14.12 21:59 | London Stock Exchange |
| SMIFUTURE | 8 668,00 | -128,00 | -1,46% | 8 760,00 | 8 762,00 | 8 668,00 | 14.12 21:59 | Swiss Exchange |
| NIKKEIFUTURE | 21 220,00 | -440,00 | -2,03% | 21 660,00 | 21 675,00 | 21 190,00 | 14.12 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 | 176,50 | 0,10 | 0,06% | 176,38 | 176,88 | 173,30 | 14.12 17:30 | Deutsche Börse |
| APPLE COMPUTER INC | 165,67 | -5,16 | -3,02% | 170,84 | 170,84 | 165,42 | 14.12 22:00 | Nasdaq |
| BARCLAYS | 158,16 | -0,84 | -0,53% | 158,88 | 158,88 | 155,64 | 14.12 17:30 | London Stock Exchange |
| BHP BILLITON | 1 611,80 | -20,40 | -1,25% | 1 633,60 | 1 633,60 | 1 601,80 | 14.12 17:30 | London Stock Exchange |
| BP | 512,00 | -0,50 | -0,10% | 512,70 | 517,90 | 507,20 | 14.12 17:30 | London Stock Exchange |
| CARLSBERGB | 720,40 | -3,00 | -0,41% | 723,40 | 726,60 | 719,20 | 14.12 16:55 | Deutsche Börse |
| CARREFOUR | 14,96 | -0,27 | -1,74% | 15,24 | 15,24 | 14,87 | 14.12 17:30 | Paris Stock Exchange |
| CATERPILLAR | 127,05 | 1,14 | 0,91% | 125,89 | 127,46 | 124,50 | 14.12 22:00 | New York Stock Exchange |
| CITIGROUP | 55,10 | -0,67 | -1,20% | 55,75 | 56,24 | 55,00 | 14.12 22:00 | New York Stock Exchange |
| COCA COLA | 47,29 | -0,31 | -0,65% | 47,63 | 47,70 | 47,12 | 14.12 22:00 | New York Stock Exchange |
| COMMERZBANK | 6,63 | -0,21 | -3,11% | 6,84 | 6,84 | 6,46 | 14.12 17:30 | Deutsche Börse |
| DOW CHEMICAL | 65,96 | 1,11 | 1,71% | 64,89 | 66,44 | 64,89 | 31.08 22:00 | New York Stock Exchange |
| EDF | 14,19 | 0,22 | 1,57% | 13,96 | 14,20 | 13,79 | 14.12 17:30 | Paris Stock Exchange |
| EXXON MOBIL | 75,63 | -1,37 | -1,78% | 76,96 | 76,96 | 75,13 | 14.12 22:00 | New York Stock Exchange |
| FEDEX CORP | 184,02 | -3,17 | -1,69% | 187,18 | 188,40 | 183,13 | 14.12 22:00 | New York Stock Exchange |
| FORD MOTOR | 8,53 | 0,04 | 0,47% | 8,49 | 8,67 | 8,49 | 14.12 22:00 | New York Stock Exchange |
| FREEPORT MCM | 10,56 | -0,36 | -3,30% | 10,92 | 10,92 | 10,39 | 14.12 22:00 | New York Stock Exchange |
| GENERAL ELECTRIC | 7,10 | -0,10 | -1,39% | 7,19 | 7,19 | 7,01 | 14.12 22:00 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 473,80 | -9,20 | -0,62% | 1 482,00 | 1 486,00 | 1 466,40 | 14.12 17:30 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 172,76 | -3,01 | -1,71% | 175,89 | 175,89 | 172,53 | 14.12 22:00 | New York Stock Exchange |
| 1 043,51 | -19,51 | -1,84% | 1 061,93 | 1 061,93 | 1 041,69 | 14.12 22:00 | Nasdaq | |
| HEWLETT-PACK | 22,04 | -0,27 | -1,21% | 22,29 | 22,42 | 21,96 | 14.12 22:00 | New York Stock Exchange |
| IBM | 119,99 | -0,81 | -0,67% | 120,71 | 121,01 | 119,67 | 14.12 22:00 | New York Stock Exchange |
| INTEL CORP | 47,98 | -0,32 | -0,66% | 48,28 | 48,73 | 47,91 | 14.12 22:00 | Nasdaq |
| JP MORGAN CHASE | 100,41 | -0,71 | -0,70% | 101,11 | 101,75 | 99,98 | 14.12 22:00 | New York Stock Exchange |
| MASTERCARD CL A | 195,86 | -3,05 | -1,53% | 198,90 | 198,90 | 193,50 | 14.12 22:00 | New York Stock Exchange |
| MICROSOFT | 106,23 | -3,23 | -2,95% | 109,33 | 109,33 | 105,60 | 14.12 22:00 | Nasdaq |
| MITTAL STEEL | 19,36 | -0,18 | -0,94% | 19,56 | 19,56 | 18,89 | 14.12 17:30 | Amsterdam Stock Exchange |
| NESTLE | 83,88 | -1,08 | -1,27% | 84,88 | 84,88 | 83,44 | 14.12 17:20 | Swiss Exchange |
| PEUGEOT | 18,20 | -0,12 | -0,66% | 18,31 | 18,31 | 17,76 | 14.12 17:30 | Paris Stock Exchange |
| PFIZER | 43,75 | -0,83 | -1,86% | 44,56 | 44,56 | 43,48 | 14.12 22:00 | New York Stock Exchange |
| PROCTER &GAMB | 96,62 | 0,07 | 0,07% | 96,50 | 96,86 | 96,18 | 14.12 22:00 | New York Stock Exchange |
| ROYAL DUTCH SHELL | 2 341,00 | -4,00 | -0,17% | 2 345,50 | 2 363,50 | 2 327,00 | 14.12 17:30 | London Stock Exchange |
| RWE ST A | 19,50 | -0,06 | -0,31% | 19,58 | 19,58 | 19,20 | 14.12 17:30 | Deutsche Börse |
| SIEMENS | 100,16 | -0,28 | -0,28% | 100,32 | 100,54 | 99,17 | 14.12 17:30 | Deutsche Börse |
| SOCIETE GENERALE | 29,82 | -0,55 | -1,81% | 30,37 | 30,37 | 29,69 | 14.12 17:30 | Paris Stock Exchange |
| TESCO | 193,50 | -5,10 | -2,57% | 198,70 | 198,70 | 191,70 | 14.12 17:30 | London Stock Exchange |
| UNICREDITO | 10,76 | -0,19 | -1,74% | 10,95 | 10,95 | 10,55 | 14.12 17:30 | Milan Stock Exchange |
| UNILEVER | 4 318,00 | -22,50 | -0,52% | 4 342,00 | 4 342,00 | 4 294,00 | 14.12 17:30 | London Stock Exchange |
| UNITED TECH | 118,59 | -0,63 | -0,53% | 119,26 | 119,35 | 117,71 | 14.12 22:00 | New York Stock Exchange |
| US STEEL CORP | 19,94 | -0,26 | -1,29% | 20,21 | 20,77 | 19,89 | 14.12 22:00 | New York Stock Exchange |
| VIVENDI | 21,25 | -0,15 | -0,70% | 21,39 | 21,47 | 21,17 | 14.12 17:30 | Paris Stock Exchange |
| WAL-MART STORES | 91,80 | -1,14 | -1,23% | 92,95 | 92,95 | 91,58 | 14.12 22:00 | New York Stock Exchange |
| WELLS FARGO | 46,60 | -0,49 | -1,04% | 47,03 | 47,36 | 46,42 | 14.12 22:00 | New York Stock Exchange |
| YAHOO INC | 62,04 | -0,75 | -1,19% | 62,73 | 62,73 | 60,94 | 14.12 22:00 | Nasdaq |
Dane dostarcza:
