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 | 543,07 | 0,01 | 0,00% | 544,00 | 544,35 | 540,89 | 19.09 17:39 | Euronext Amsterdam |
| ALLORDS | 6 278,80 | -18,20 | -0,29% | 6 300,20 | 6 300,20 | 6 270,40 | 20.09 07:55 | Australian Stock Exchange |
| AMEX | 2 592,63 | 12,34 | 0,48% | 2 587,16 | 2 601,37 | 2 587,16 | 19.09 22:08 | New York Stock Exchange |
| ATHEXCOMP | 689,59 | 2,91 | 0,42% | 689,40 | 698,15 | 688,04 | 19.09 16:19 | Athens Exchange |
| ATX | 3 375,21 | 29,85 | 0,89% | 3 348,25 | 3 383,24 | 3 348,25 | 19.09 17:34 | Vienna Exchange |
| BEL20 | 3 733,40 | 2,53 | 0,07% | 3 735,90 | 3 742,90 | 3 718,30 | 19.09 17:29 | Euronext Brussels |
| BMV | 49 590,79 | -71,04 | -0,14% | 49 568,42 | 49 841,95 | 49 568,42 | 19.09 22:16 | Mexican Exchange |
| BOVESPA | 78 168,66 | -145,30 | -0,19% | 78 268,35 | 78 995,01 | 77 681,39 | 19.09 22:24 | Bolsa de Valores de S?o Paulo |
| BSHARE | 285,33 | 2,40 | 0,85% | 285,33 | 285,33 | 285,33 | 19.09 09:02 | Shanghai Stock Exchange |
| BUX | 36 386,40 | 277,22 | 0,77% | 36 130,77 | 36 386,40 | 35 895,86 | 19.09 17:05 | Budapest Stock Exchange |
| CAC | 5 393,74 | 29,95 | 0,56% | 5 366,64 | 5 405,00 | 5 366,64 | 19.09 17:35 | Paris Stock Exchange |
| DAX | 12 219,02 | 61,35 | 0,50% | 12 169,81 | 12 234,02 | 12 166,92 | 19.09 17:34 | Deutsche Börse |
| DJI | 26 405,76 | 158,80 | 0,61% | 26 301,80 | 26 458,64 | 26 301,80 | 19.09 22:07 | New York Stock Exchange |
| DJT | 11 513,66 | -1,28 | -0,01% | 11 517,44 | 11 573,31 | 11 490,17 | 19.09 22:06 | New York Stock Exchange |
| DJU | 723,03 | -15,36 | -2,08% | 738,14 | 738,14 | 719,36 | 19.09 22:07 | New York Stock Exchange |
| FTSE | 7 331,12 | 30,89 | 0,42% | 7 315,75 | 7 344,75 | 7 283,77 | 19.09 17:35 | London Stock Exchange |
| FTSEMIB | 21 280,78 | 52,55 | 0,25% | 21 253,50 | 21 308,50 | 21 090,50 | 19.09 17:34 | Milan Stock Exchange |
| HANGSENG | 27 433,00 | 25,63 | 0,09% | 27 576,00 | 27 617,00 | 27 321,00 | 20.09 07:55 | Hong Kong Stock Exchange |
| IBEX35 | 9 486,30 | 38,80 | 0,41% | 9 459,00 | 9 501,25 | 9 425,25 | 19.09 17:34 | Madrid Stock Exchange |
| KOSPI | 2 324,96 | 16,50 | 0,71% | 2 316,41 | 2 332,71 | 2 313,56 | 20.09 07:55 | Korea Stock Exchange |
| MERVAL | 33 118,35 | 1 012,01 | 3,15% | 32 178,48 | 33 346,55 | 32 178,48 | 19.09 22:36 | Buenos Aires Stock Exchange |
| NASDAQ | 7 950,04 | -6,07 | -0,08% | 7 963,13 | 7 973,05 | 7 919,72 | 19.09 22:02 | Nasdaq |
| NIKKEI | 23 693,59 | 21,07 | 0,09% | 23 724,17 | 23 774,32 | 23 664,85 | 20.09 07:55 | Tokyo Stock Exchange |
| OBX | 845,18 | -2,23 | -0,26% | 847,12 | 849,35 | 843,94 | 19.09 16:25 | Oslo Stock Exchange |
| OMXC20 | 973,29 | -4,33 | -0,44% | 975,83 | 978,64 | 971,04 | 19.09 17:00 | Copenhagen Stock Exchange |
| OMXHPI | 10 141,23 | 15,41 | 0,15% | 10 118,20 | 10 155,70 | 10 114,44 | 19.09 17:36 | Helsinki Stock Exchange |
| OMXS30 | 1 630,50 | 5,05 | 0,31% | 1 629,17 | 1 637,44 | 1 629,17 | 19.09 17:30 | Stockholm Stock Exchange |
| PSI20 | 5 373,06 | 11,90 | 0,22% | 5 369,84 | 5 386,33 | 5 369,39 | 19.09 17:38 | Euronext Lisbon |
| PX | 1 098,42 | 6,78 | 0,62% | 1 094,94 | 1 098,81 | 1 092,46 | 19.09 16:27 | Prague Stock Exchange |
| RUSSELL2000 | 1 702,93 | -8,04 | -0,47% | 1 712,16 | 1 716,86 | 1 700,77 | 19.09 22:05 | New York Stock Exchange |
| SASEIPSA | 5 354,45 | -6,09 | -0,11% | 5 363,07 | 5 379,04 | 5 349,48 | 14.09 21:31 | Santiago Stock Exchange |
| SMI | 8 939,62 | 23,75 | 0,27% | 8 921,50 | 8 957,50 | 8 906,50 | 19.09 17:35 | Swiss Exchange |
| SP500 | 2 907,95 | 3,64 | 0,13% | 2 905,98 | 2 911,69 | 2 904,68 | 19.09 21:59 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 3 175,48 | -1,09 | -0,03% | 3 180,43 | 3 186,44 | 3 173,89 | 20.09 07:39 | Singapore Exchange |
| TOPIX | 1 788,30 | 2,64 | 0,15% | 1 791,88 | 1 792,22 | 1 783,95 | 20.09 07:54 | Tokyo Stock Exchange |
| TSX | 16 149,92 | -46,12 | -0,28% | 16 151,87 | 16 190,62 | 16 126,29 | 19.09 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 | 26 474,00 | -1,00 | 0,00% | 26 474,00 | 26 495,00 | 26 470,00 | 20.09 06:58 | New York Stock Exchange |
| SPFUTURE | 2 915,00 | -1,50 | -0,05% | 2 916,25 | 2 917,50 | 2 914,50 | 20.09 06:58 | New York Stock Exchange |
| NASDAQFUTURE | 7 523,00 | -6,00 | -0,08% | 7 528,75 | 7 535,00 | 7 521,50 | 20.09 06:59 | Nasdaq |
| CACFUTURE | 5 399,00 | 31,00 | 0,58% | 5 364,50 | 5 403,00 | 5 364,50 | 19.09 21:59 | Paris Stock Exchange |
| FTSEFUTURE | 7 299,00 | -40,00 | -0,55% | 7 300,50 | 7 307,00 | 7 296,00 | 20.09 07:37 | London Stock Exchange |
| SMIFUTURE | 8 942,00 | 2,00 | 0,02% | 8 934,00 | 8 949,00 | 8 906,00 | 19.09 21:59 | Swiss Exchange |
| NIKKEIFUTURE | 23 580,00 | -60,00 | -0,25% | 23 600,00 | 23 615,00 | 23 515,00 | 20.09 06:57 | 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 | 188,12 | 1,46 | 0,78% | 186,74 | 188,50 | 186,74 | 19.09 17:30 | Deutsche Börse |
| APPLE COMPUTER INC | 218,36 | -0,13 | -0,06% | 218,35 | 219,42 | 215,48 | 19.09 22:00 | Nasdaq |
| BARCLAYS | 172,80 | 3,64 | 2,15% | 169,10 | 173,34 | 168,88 | 19.09 17:30 | London Stock Exchange |
| BHP BILLITON | 1 600,60 | 51,40 | 3,32% | 1 547,60 | 1 607,20 | 1 547,60 | 19.09 17:30 | London Stock Exchange |
| BP | 553,30 | 3,20 | 0,58% | 550,00 | 554,80 | 547,80 | 19.09 17:30 | London Stock Exchange |
| CARLSBERGB | 753,80 | -3,40 | -0,45% | 756,80 | 759,40 | 753,80 | 19.09 16:55 | Deutsche Börse |
| CARREFOUR | 16,81 | 0,25 | 1,51% | 16,55 | 16,89 | 16,55 | 19.09 17:30 | Paris Stock Exchange |
| CATERPILLAR | 152,82 | 3,62 | 2,43% | 149,10 | 153,04 | 149,10 | 19.09 21:59 | New York Stock Exchange |
| CITIGROUP | 73,78 | 2,37 | 3,32% | 71,38 | 74,12 | 71,38 | 19.09 21:59 | New York Stock Exchange |
| COCA COLA | 45,71 | -0,06 | -0,13% | 45,76 | 45,76 | 45,49 | 19.09 21:59 | New York Stock Exchange |
| COMMERZBANK | 9,22 | 0,29 | 3,29% | 8,93 | 9,28 | 8,93 | 19.09 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 | 14,82 | -0,06 | -0,37% | 14,87 | 15,00 | 14,69 | 19.09 17:30 | Paris Stock Exchange |
| EXXON MOBIL | 84,64 | 0,92 | 1,10% | 83,68 | 84,73 | 83,68 | 19.09 21:59 | New York Stock Exchange |
| FEDEX CORP | 242,86 | 1,25 | 0,52% | 241,51 | 243,38 | 239,09 | 19.09 21:59 | New York Stock Exchange |
| FORD MOTOR | 9,79 | 0,20 | 2,09% | 9,58 | 9,82 | 9,58 | 19.09 21:59 | New York Stock Exchange |
| FREEPORT MCM | 14,30 | 0,29 | 2,07% | 14,01 | 14,52 | 14,01 | 19.09 21:59 | New York Stock Exchange |
| GENERAL ELECTRIC | 12,87 | 0,20 | 1,59% | 12,67 | 12,97 | 12,63 | 19.09 21:59 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 496,20 | 9,20 | 0,62% | 1 487,80 | 1 504,60 | 1 479,80 | 19.09 17:30 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 235,38 | 6,40 | 2,80% | 229,05 | 236,17 | 229,05 | 19.09 21:59 | New York Stock Exchange |
| 1 171,12 | 8,70 | 0,75% | 1 161,18 | 1 172,03 | 1 155,01 | 19.09 22:00 | Nasdaq | |
| HEWLETT-PACK | 25,26 | 0,09 | 0,36% | 25,17 | 25,32 | 25,05 | 19.09 21:59 | New York Stock Exchange |
| IBM | 149,14 | 0,52 | 0,35% | 148,65 | 149,92 | 148,65 | 19.09 21:59 | New York Stock Exchange |
| INTEL CORP | 46,17 | 0,03 | 0,07% | 46,10 | 46,35 | 45,99 | 19.09 22:00 | Nasdaq |
| JP MORGAN CHASE | 117,66 | 3,23 | 2,82% | 114,41 | 118,03 | 114,41 | 19.09 21:59 | New York Stock Exchange |
| MASTERCARD CL A | 218,09 | -2,24 | -1,02% | 220,19 | 221,08 | 217,34 | 19.09 21:59 | New York Stock Exchange |
| MICROSOFT | 111,63 | -1,74 | -1,53% | 113,28 | 113,28 | 111,06 | 19.09 22:00 | Nasdaq |
| MITTAL STEEL | 26,89 | 0,96 | 3,70% | 25,90 | 27,09 | 25,90 | 19.09 17:30 | Amsterdam Stock Exchange |
| NESTLE | 80,12 | -0,16 | -0,20% | 80,28 | 80,38 | 79,66 | 19.09 17:20 | Swiss Exchange |
| PEUGEOT | 25,07 | 0,76 | 3,13% | 24,31 | 25,11 | 24,31 | 19.09 17:30 | Paris Stock Exchange |
| PFIZER | 43,24 | -0,31 | -0,71% | 43,54 | 43,64 | 43,04 | 19.09 21:59 | New York Stock Exchange |
| PROCTER &GAMB | 84,02 | -0,06 | -0,07% | 84,03 | 84,26 | 83,88 | 19.09 21:59 | New York Stock Exchange |
| ROYAL DUTCH SHELL | 2 514,00 | 6,00 | 0,24% | 2 509,50 | 2 521,00 | 2 497,50 | 19.09 17:30 | London Stock Exchange |
| RWE ST A | 21,33 | -0,30 | -1,39% | 21,63 | 21,82 | 21,29 | 19.09 17:30 | Deutsche Börse |
| SIEMENS | 109,14 | 0,12 | 0,11% | 109,04 | 109,58 | 108,82 | 19.09 17:30 | Deutsche Börse |
| SOCIETE GENERALE | 37,08 | 0,69 | 1,90% | 36,39 | 37,08 | 36,39 | 19.09 17:30 | Paris Stock Exchange |
| TESCO | 236,00 | 1,30 | 0,55% | 234,70 | 237,60 | 232,80 | 19.09 17:30 | London Stock Exchange |
| UNICREDITO | 13,87 | 0,20 | 1,46% | 13,68 | 13,89 | 13,59 | 19.09 17:30 | Milan Stock Exchange |
| UNILEVER | 4 139,50 | -97,50 | -2,30% | 4 237,50 | 4 237,50 | 4 134,00 | 19.09 17:30 | London Stock Exchange |
| UNITED TECH | 140,22 | 0,48 | 0,34% | 139,58 | 140,82 | 139,58 | 19.09 21:59 | New York Stock Exchange |
| US STEEL CORP | 29,84 | 0,13 | 0,44% | 29,71 | 30,37 | 29,71 | 19.09 21:59 | New York Stock Exchange |
| VIVENDI | 21,86 | 0,09 | 0,41% | 21,77 | 21,90 | 21,72 | 19.09 17:30 | Paris Stock Exchange |
| WAL-MART STORES | 95,25 | -0,22 | -0,23% | 95,47 | 95,85 | 95,11 | 19.09 21:59 | New York Stock Exchange |
| WELLS FARGO | 55,25 | 0,67 | 1,23% | 54,54 | 55,41 | 54,54 | 19.09 21:59 | New York Stock Exchange |
| YAHOO INC | 67,04 | 2,10 | 3,23% | 64,97 | 67,22 | 64,97 | 19.09 22:00 | Nasdaq |
Dane dostarcza:
