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 | 539,63 | 0,01 | 0,00% | 539,17 | 540,60 | 538,36 | 18.02 17:39 | Euronext Amsterdam |
| ALLORDS | 6 170,70 | 22,10 | 0,36% | 6 165,10 | 6 195,60 | 6 165,10 | 18.02 06:12 | Australian Stock Exchange |
| AMEX | 2 629,18 | 40,52 | 1,57% | 2 607,78 | 2 629,18 | 2 607,78 | 15.02 22:08 | New York Stock Exchange |
| ATHEXCOMP | 667,46 | 12,36 | 1,89% | 657,71 | 667,81 | 656,47 | 18.02 16:19 | Athens Exchange |
| ATX | 3 023,92 | 0,16 | 0,01% | 3 031,20 | 3 037,09 | 3 017,00 | 18.02 17:33 | Vienna Exchange |
| BEL20 | 3 593,40 | 25,42 | 0,71% | 3 577,10 | 3 596,70 | 3 577,10 | 18.02 17:30 | Euronext Brussels |
| BMV | 42 974,07 | -14,65 | -0,03% | 42 900,96 | 43 103,31 | 42 870,39 | 18.02 21:47 | Mexican Exchange |
| BOVESPA | 96 370,11 | -1 155,80 | -1,19% | 97 045,73 | 97 109,60 | 96 254,09 | 18.02 21:25 | Bolsa de Valores de S?o Paulo |
| BSHARE | 286,21 | 5,42 | 1,93% | 286,21 | 286,21 | 286,21 | 18.02 08:02 | Shanghai Stock Exchange |
| BUX | 40 653,39 | 473,55 | 1,18% | 40 400,66 | 40 653,39 | 40 400,66 | 18.02 17:00 | Budapest Stock Exchange |
| CAC | 5 168,54 | 15,35 | 0,30% | 5 162,15 | 5 170,48 | 5 148,64 | 18.02 17:35 | Paris Stock Exchange |
| DAX | 11 299,20 | -0,60 | -0,01% | 11 287,71 | 11 316,45 | 11 262,45 | 18.02 17:35 | Deutsche Börse |
| DJI | 25 883,25 | 443,86 | 1,74% | 25 649,85 | 25 883,45 | 25 649,85 | 15.02 22:07 | New York Stock Exchange |
| DJT | 10 567,69 | 30,06 | 0,29% | 10 536,12 | 10 601,27 | 10 511,88 | 15.02 22:07 | New York Stock Exchange |
| DJU | 738,52 | 3,09 | 0,42% | 740,79 | 740,79 | 736,20 | 15.02 22:07 | New York Stock Exchange |
| FTSE | 7 219,47 | -17,21 | -0,24% | 7 229,43 | 7 241,45 | 7 211,57 | 18.02 17:35 | London Stock Exchange |
| FTSEMIB | 20 329,83 | 117,49 | 0,58% | 20 227,50 | 20 347,50 | 20 227,50 | 18.02 17:32 | Milan Stock Exchange |
| HANGSENG | 28 347,01 | 446,17 | 1,60% | 28 229,00 | 28 435,00 | 28 229,00 | 18.02 08:59 | Hong Kong Stock Exchange |
| IBEX35 | 9 155,50 | 32,30 | 0,35% | 9 125,65 | 9 173,81 | 9 125,65 | 18.02 17:35 | Madrid Stock Exchange |
| KOSPI | 2 210,89 | 14,80 | 0,67% | 2 209,76 | 2 215,93 | 2 203,59 | 18.02 07:32 | Korea Stock Exchange |
| MERVAL | 37 403,34 | -66,63 | -0,18% | 37 507,13 | 37 526,58 | 37 255,59 | 18.02 21:03 | Buenos Aires Stock Exchange |
| NASDAQ | 7 472,41 | 45,46 | 0,61% | 7 470,65 | 7 475,83 | 7 443,83 | 15.02 22:02 | Nasdaq |
| NIKKEI | 21 281,85 | 381,22 | 1,82% | 21 270,66 | 21 303,49 | 21 191,76 | 18.02 07:00 | Tokyo Stock Exchange |
| OBX | 800,96 | 0,57 | 0,07% | 802,72 | 803,68 | 797,20 | 18.02 16:25 | Oslo Stock Exchange |
| OMXC20 | 983,64 | 2,94 | 0,30% | 982,69 | 984,38 | 977,98 | 18.02 17:00 | Copenhagen Stock Exchange |
| OMXHPI | 9 755,16 | 54,78 | 0,56% | 9 727,28 | 9 765,93 | 9 727,28 | 18.02 17:36 | Helsinki Stock Exchange |
| OMXS30 | 1 583,86 | 0,04 | 0,00% | 1 582,07 | 1 587,34 | 1 578,20 | 18.02 17:29 | Stockholm Stock Exchange |
| PSI20 | 5 143,68 | 1,72 | 0,03% | 5 161,30 | 5 163,27 | 5 143,53 | 18.02 17:36 | Euronext Lisbon |
| PX | 1 063,90 | 5,67 | 0,54% | 1 057,24 | 1 063,90 | 1 057,24 | 18.02 16:25 | Prague Stock Exchange |
| RUSSELL2000 | 1 569,25 | 24,14 | 1,56% | 1 553,23 | 1 569,94 | 1 551,93 | 15.02 22:06 | New York Stock Exchange |
| SASEIPSA | 5 370,29 | -29,54 | -0,55% | 5 399,83 | 5 401,47 | 5 360,31 | 18.02 21:46 | Santiago Stock Exchange |
| SMI | 9 267,46 | 25,34 | 0,27% | 9 251,60 | 9 292,60 | 9 230,40 | 18.02 17:36 | Swiss Exchange |
| SP500 | 2 775,60 | 29,87 | 1,09% | 2 765,38 | 2 775,68 | 2 764,67 | 15.02 21:59 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 3 265,97 | 26,23 | 0,81% | 3 258,89 | 3 273,11 | 3 258,89 | 18.02 10:10 | Singapore Exchange |
| TOPIX | 1 601,96 | 24,67 | 1,56% | 1 599,65 | 1 602,65 | 1 596,45 | 18.02 07:00 | Tokyo Stock Exchange |
| TSX | 15 838,24 | 142,26 | 0,91% | 15 776,63 | 15 861,52 | 15 771,70 | 15.02 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 | 25 902,00 | 9,00 | 0,03% | 25 906,00 | 25 927,00 | 25 857,00 | 18.02 18:59 | New York Stock Exchange |
| SPFUTURE | 2 778,25 | 1,25 | 0,05% | 2 778,50 | 2 779,50 | 2 773,50 | 18.02 18:59 | New York Stock Exchange |
| NASDAQFUTURE | 7 080,75 | 16,25 | 0,23% | 7 065,75 | 7 080,75 | 7 056,50 | 18.02 18:59 | Nasdaq |
| CACFUTURE | 5 169,00 | 17,00 | 0,33% | 5 156,00 | 5 169,50 | 5 156,00 | 18.02 21:38 | Paris Stock Exchange |
| FTSEFUTURE | 7 174,00 | -22,50 | -0,31% | 7 197,00 | 7 200,50 | 7 165,50 | 18.02 21:47 | London Stock Exchange |
| SMIFUTURE | 9 187,00 | 0,00 | 0,00% | 9 188,00 | 9 211,00 | 9 151,00 | 18.02 21:20 | Swiss Exchange |
| NIKKEIFUTURE | 21 240,00 | 10,00 | 0,05% | 21 235,00 | 21 300,00 | 21 180,00 | 18.02 18:59 | 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 | 189,28 | -1,20 | -0,63% | 190,26 | 190,26 | 188,58 | 18.02 17:30 | Deutsche Börse |
| APPLE COMPUTER INC | 169,89 | -1,10 | -0,64% | 170,81 | 171,23 | 169,89 | 15.02 22:00 | Nasdaq |
| BARCLAYS | 158,14 | -1,48 | -0,93% | 159,58 | 160,02 | 158,14 | 18.02 17:30 | London Stock Exchange |
| BHP BILLITON | 1 799,40 | 7,20 | 0,40% | 1 792,20 | 1 801,60 | 1 792,20 | 18.02 17:30 | London Stock Exchange |
| BP | 537,60 | -7,10 | -1,30% | 544,20 | 544,20 | 537,60 | 18.02 17:30 | London Stock Exchange |
| CARLSBERGB | 798,80 | 0,40 | 0,05% | 798,20 | 799,00 | 793,40 | 18.02 16:55 | Deutsche Börse |
| CARREFOUR | 18,05 | -0,04 | -0,19% | 18,06 | 18,10 | 17,86 | 18.02 17:30 | Paris Stock Exchange |
| CATERPILLAR | 136,09 | 3,45 | 2,60% | 132,60 | 136,21 | 132,60 | 15.02 22:00 | New York Stock Exchange |
| CITIGROUP | 64,31 | 1,87 | 2,99% | 62,39 | 64,56 | 62,39 | 15.02 22:00 | New York Stock Exchange |
| COCA COLA | 46,63 | -0,10 | -0,21% | 46,78 | 47,10 | 46,53 | 15.02 22:00 | New York Stock Exchange |
| COMMERZBANK | 6,74 | 0,07 | 1,03% | 6,66 | 6,79 | 6,66 | 18.02 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 | 13,55 | -0,43 | -3,08% | 13,98 | 13,98 | 13,51 | 18.02 17:30 | Paris Stock Exchange |
| EXXON MOBIL | 77,46 | 1,26 | 1,65% | 76,25 | 77,47 | 76,25 | 15.02 22:00 | New York Stock Exchange |
| FEDEX CORP | 179,20 | -4,81 | -2,61% | 183,88 | 183,88 | 177,23 | 15.02 22:00 | New York Stock Exchange |
| FORD MOTOR | 8,52 | 0,10 | 1,19% | 8,42 | 8,55 | 8,42 | 15.02 22:00 | New York Stock Exchange |
| FREEPORT MCM | 12,28 | 0,11 | 0,90% | 12,15 | 12,58 | 12,15 | 15.02 22:00 | New York Stock Exchange |
| GENERAL ELECTRIC | 10,09 | 0,06 | 0,60% | 10,03 | 10,27 | 10,03 | 15.02 22:00 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 570,00 | -11,20 | -0,71% | 1 582,00 | 1 582,00 | 1 563,80 | 18.02 17:30 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 198,68 | 6,11 | 3,17% | 192,48 | 198,78 | 192,48 | 15.02 22:00 | New York Stock Exchange |
| 1 111,44 | -10,32 | -0,92% | 1 121,21 | 1 124,50 | 1 111,24 | 15.02 22:00 | Nasdaq | |
| HEWLETT-PACK | 23,28 | 0,03 | 0,13% | 23,22 | 23,34 | 23,20 | 15.02 22:00 | New York Stock Exchange |
| IBM | 138,04 | 1,44 | 1,05% | 136,47 | 138,12 | 136,47 | 15.02 22:00 | New York Stock Exchange |
| INTEL CORP | 51,50 | 0,64 | 1,26% | 50,80 | 51,62 | 50,80 | 15.02 22:00 | Nasdaq |
| JP MORGAN CHASE | 105,50 | 2,96 | 2,89% | 102,41 | 105,62 | 102,41 | 15.02 22:00 | New York Stock Exchange |
| MASTERCARD CL A | 221,58 | 1,60 | 0,73% | 219,77 | 221,95 | 219,77 | 15.02 22:00 | New York Stock Exchange |
| MICROSOFT | 107,97 | 1,01 | 0,94% | 106,87 | 108,20 | 106,87 | 15.02 22:00 | Nasdaq |
| MITTAL STEEL | 19,98 | -0,27 | -1,31% | 20,24 | 20,34 | 19,91 | 18.02 17:30 | Amsterdam Stock Exchange |
| NESTLE | 89,96 | 0,88 | 0,99% | 89,14 | 90,26 | 89,12 | 18.02 17:20 | Swiss Exchange |
| PEUGEOT | 21,32 | 0,03 | 0,14% | 21,31 | 21,45 | 21,08 | 18.02 17:30 | Paris Stock Exchange |
| PFIZER | 42,42 | 0,41 | 0,96% | 41,96 | 42,49 | 41,96 | 15.02 22:00 | New York Stock Exchange |
| PROCTER &GAMB | 98,38 | -0,07 | -0,07% | 98,45 | 99,15 | 98,29 | 15.02 22:00 | New York Stock Exchange |
| ROYAL DUTCH SHELL | 2 413,00 | -14,00 | -0,58% | 2 428,00 | 2 429,00 | 2 410,50 | 18.02 17:30 | London Stock Exchange |
| RWE ST A | 22,25 | -0,08 | -0,36% | 22,32 | 22,42 | 22,24 | 18.02 17:30 | Deutsche Börse |
| SIEMENS | 93,89 | -0,52 | -0,55% | 94,48 | 94,48 | 93,51 | 18.02 17:30 | Deutsche Börse |
| SOCIETE GENERALE | 25,15 | 0,68 | 2,78% | 24,47 | 25,26 | 24,47 | 18.02 17:30 | Paris Stock Exchange |
| TESCO | 223,50 | -0,20 | -0,09% | 223,60 | 224,50 | 221,90 | 18.02 17:30 | London Stock Exchange |
| UNICREDITO | 11,54 | 0,32 | 2,85% | 11,21 | 11,57 | 11,21 | 18.02 17:30 | Milan Stock Exchange |
| UNILEVER | 4 257,00 | 11,00 | 0,26% | 4 248,50 | 4 266,50 | 4 219,50 | 18.02 17:30 | London Stock Exchange |
| UNITED TECH | 127,76 | 3,47 | 2,79% | 124,12 | 127,85 | 124,12 | 15.02 22:00 | New York Stock Exchange |
| US STEEL CORP | 22,92 | 0,26 | 1,15% | 22,65 | 23,26 | 22,65 | 15.02 22:00 | New York Stock Exchange |
| VIVENDI | 23,89 | 0,00 | 0,00% | 23,92 | 24,01 | 23,78 | 18.02 17:30 | Paris Stock Exchange |
| WAL-MART STORES | 99,52 | 0,88 | 0,89% | 98,52 | 99,65 | 98,52 | 15.02 22:00 | New York Stock Exchange |
| WELLS FARGO | 49,21 | 0,66 | 1,36% | 48,50 | 49,40 | 48,50 | 15.02 22:00 | New York Stock Exchange |
| YAHOO INC | 67,71 | -0,92 | -1,34% | 68,58 | 68,60 | 67,66 | 15.02 22:00 | Nasdaq |
Dane dostarcza:
