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 | 576,8600 | -3,0100 | -0,52% | 580,9200 | 581,1900 | 576,7800 | 16.10 17:40 | Euronext Amsterdam |
| ALLORDS | 6 791,5000 | -51,7000 | -0,76% | 6 843,3000 | 6 843,3000 | 6 789,8000 | 17.10 07:12 | Australian Stock Exchange |
| AMEX | 2 710,4400 | -0,2500 | -0,01% | 2 708,3700 | 2 721,7100 | 2 706,1600 | 16.10 22:09 | New York Stock Exchange |
| ATHEXCOMP | 858,3700 | 0,2100 | 0,02% | 857,7700 | 861,0300 | 854,3100 | 16.10 16:20 | Athens Exchange |
| ATX | 3 043,4500 | 10,8600 | 0,36% | 3 017,7800 | 3 046,0000 | 2 999,1900 | 16.10 17:37 | Vienna Exchange |
| BEL20 | 3 761,0200 | 3,7800 | 0,10% | 3 754,7000 | 3 766,4000 | 3 737,5000 | 16.10 17:37 | Euronext Brussels |
| BMV | 43 538,4900 | 293,8600 | 0,68% | 43 271,2600 | 43 547,6000 | 43 271,2600 | 16.10 22:17 | Mexican Exchange |
| BOVESPA | 105 422,8000 | 933,2400 | 0,89% | 104 485,8700 | 105 462,0700 | 103 633,6200 | 16.10 22:26 | Bolsa de Valores de S?o Paulo |
| BSHARE | 270,1100 | 0,1700 | 0,06% | 270,1100 | 270,1100 | 270,1100 | 16.10 09:02 | Shanghai Stock Exchange |
| BUX | 40 404,6600 | -173,5200 | -0,43% | 40 572,9000 | 40 681,8500 | 40 321,4200 | 16.10 17:06 | Budapest Stock Exchange |
| CAC | 5 696,9000 | -5,1500 | -0,09% | 5 702,0000 | 5 708,9100 | 5 679,4800 | 16.10 17:37 | Paris Stock Exchange |
| DAX | 12 670,1100 | 40,3200 | 0,32% | 12 647,3800 | 12 696,7400 | 12 605,1000 | 16.10 17:37 | Deutsche Börse |
| DJI | 27 001,9800 | -22,8200 | -0,08% | 26 975,5800 | 27 051,6600 | 26 948,0500 | 16.10 22:08 | New York Stock Exchange |
| DJT | 10 432,8100 | 46,5200 | 0,45% | 10 395,0300 | 10 481,7200 | 10 395,0300 | 16.10 22:08 | New York Stock Exchange |
| DJU | 859,4000 | 2,3000 | 0,27% | 854,1600 | 859,4100 | 853,7300 | 16.10 22:08 | New York Stock Exchange |
| FTSE | 7 167,9500 | -43,6900 | -0,61% | 7 210,6900 | 7 216,2600 | 7 150,8500 | 16.10 17:35 | London Stock Exchange |
| FTSEMIB | 22 428,0900 | 62,7500 | 0,28% | 22 370,5000 | 22 505,5000 | 22 302,5000 | 16.10 17:35 | Milan Stock Exchange |
| HANGSENG | 26 795,7500 | 131,4700 | 0,49% | 26 731,0000 | 26 968,0000 | 26 731,0000 | 17.10 08:23 | Hong Kong Stock Exchange |
| IBEX35 | 9 386,7000 | 30,6000 | 0,33% | 9 339,0000 | 9 394,0000 | 9 299,0000 | 16.10 17:39 | Madrid Stock Exchange |
| KOSPI | 2 074,0200 | -8,8100 | -0,42% | 2 080,6200 | 2 085,7700 | 2 073,2500 | 17.10 08:23 | Korea Stock Exchange |
| MERVAL | 30 759,2100 | -574,4700 | -1,83% | 31 372,2200 | 31 372,2200 | 30 632,1400 | 16.10 22:31 | Buenos Aires Stock Exchange |
| NASDAQ | 8 124,1800 | -24,5300 | -0,30% | 8 118,1200 | 8 143,6700 | 8 109,4100 | 16.10 22:03 | Nasdaq |
| NIKKEI | 22 451,8600 | -21,0600 | -0,09% | 22 459,5700 | 22 517,8000 | 22 451,8600 | 17.10 08:00 | Tokyo Stock Exchange |
| OBX | 815,2800 | 7,5100 | 0,93% | 806,8600 | 815,9000 | 802,6800 | 16.10 16:46 | Oslo Stock Exchange |
| OMXC20 | 1 030,5100 | -6,5500 | -0,63% | 1 036,6000 | 1 038,1200 | 1 025,4700 | 16.10 17:01 | Copenhagen Stock Exchange |
| OMXHPI | 9 468,5400 | 13,1400 | 0,14% | 9 431,2900 | 9 468,5400 | 9 416,4400 | 16.10 17:37 | Helsinki Stock Exchange |
| OMXS30 | 1 677,1900 | 6,9800 | 0,42% | 1 670,5100 | 1 679,9600 | 1 668,3400 | 16.10 17:31 | Stockholm Stock Exchange |
| PSI20 | 4 999,7100 | 9,2700 | 0,19% | 4 990,4400 | 4 999,7100 | 4 965,3700 | 16.10 17:39 | Euronext Lisbon |
| PX | 1 026,9800 | 6,5900 | 0,65% | 1 017,9900 | 1 026,9800 | 1 017,9900 | 16.10 16:28 | Prague Stock Exchange |
| RUSSELL2000 | 1 525,0600 | 1,7600 | 0,12% | 1 521,0500 | 1 529,6000 | 1 521,0500 | 16.10 22:08 | New York Stock Exchange |
| SASEIPSA | 5 150,1100 | 13,1400 | 0,26% | 5 146,2100 | 5 150,1100 | 5 125,2400 | 16.10 22:00 | Santiago Stock Exchange |
| SMI | 10 032,4900 | -16,2600 | -0,16% | 10 076,0000 | 10 076,0000 | 10 004,0000 | 16.10 17:35 | Swiss Exchange |
| SP500 | 2 989,6900 | -5,9900 | -0,20% | 2 988,2000 | 2 996,6000 | 2 986,4400 | 16.10 22:08 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 3 114,9900 | -19,7200 | -0,63% | 3 134,7100 | 3 134,7100 | 3 114,9900 | 17.10 08:07 | Singapore Exchange |
| TOPIX | 1 624,1600 | -7,3500 | -0,45% | 1 624,3200 | 1 629,9400 | 1 624,1600 | 17.10 08:00 | Tokyo Stock Exchange |
| TSX | 16 427,1800 | 8,7900 | 0,05% | 16 440,6800 | 16 444,1200 | 16 409,7000 | 16.10 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 | 26 893,0000 | -38,0000 | -0,14% | 26 928,0000 | 26 942,0000 | 26 889,0000 | 17.10 08:09 | New York Stock Exchange |
| SPFUTURE | 2 987,0000 | -5,2500 | -0,18% | 2 992,0000 | 2 992,0000 | 2 986,5000 | 17.10 08:09 | New York Stock Exchange |
| NASDAQFUTURE | 7 935,0000 | -15,7500 | -0,20% | 7 952,5000 | 7 952,5000 | 7 934,0000 | 17.10 08:09 | Nasdaq |
| CACFUTURE | 5 681,5000 | -10,0000 | -0,18% | 5 684,5000 | 5 684,5000 | 5 681,5000 | 17.10 08:19 | Paris Stock Exchange |
| FTSEFUTURE | 7 165,0000 | 23,5000 | 0,33% | 7 147,5000 | 7 165,0000 | 7 145,5000 | 17.10 08:19 | London Stock Exchange |
| SMIFUTURE | 9 989,0000 | -14,0000 | -0,14% | 9 989,0000 | 9 989,0000 | 9 989,0000 | 17.10 08:03 | Swiss Exchange |
| NIKKEIFUTURE | 22 445,0000 | -90,0000 | -0,40% | 22 515,0000 | 22 515,0000 | 22 445,0000 | 17.10 08:09 | 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 | 214,0000 | 0,0000 | 0,00% | 214,1500 | 214,5500 | 212,0500 | 16.10 17:30 | Deutsche Börse |
| APPLE COMPUTER INC | 234,2740 | -0,8570 | -0,36% | 235,2700 | 235,2700 | 233,6430 | 16.10 22:00 | Nasdaq |
| BARCLAYS | 164,5000 | 0,5600 | 0,34% | 164,2400 | 165,6200 | 160,1200 | 16.10 17:30 | London Stock Exchange |
| BHP BILLITON | 1 626,2000 | -16,4000 | -1,00% | 1 644,2000 | 1 644,2000 | 1 620,8000 | 16.10 17:30 | London Stock Exchange |
| BP | 487,3000 | -3,6000 | -0,73% | 491,2000 | 492,7000 | 485,3000 | 16.10 17:30 | London Stock Exchange |
| CARLSBERGB | 991,8000 | -5,4400 | -0,55% | 997,4500 | 1 004,5200 | 991,6000 | 16.10 16:55 | Deutsche Börse |
| CARREFOUR | 15,5850 | 0,0600 | 0,39% | 15,5200 | 15,6150 | 15,3950 | 16.10 17:30 | Paris Stock Exchange |
| CATERPILLAR | 130,1900 | -0,9900 | -0,75% | 131,0400 | 132,7400 | 130,1900 | 16.10 22:00 | New York Stock Exchange |
| CITIGROUP | 69,4300 | -1,8530 | -2,60% | 71,2350 | 71,3040 | 69,4300 | 16.10 22:00 | New York Stock Exchange |
| COCA COLA | 57,6900 | 0,4800 | 0,84% | 57,2400 | 57,9800 | 57,1800 | 16.10 22:00 | New York Stock Exchange |
| COMMERZBANK | 5,3600 | 0,0820 | 1,55% | 5,2750 | 5,3890 | 5,1880 | 16.10 17:30 | Deutsche Börse |
| EDF | 9,3360 | -0,0960 | -1,02% | 9,4240 | 9,4240 | 9,2700 | 16.10 17:30 | Paris Stock Exchange |
| EXXON MOBIL | 68,2400 | -1,2400 | -1,78% | 69,4000 | 69,4930 | 68,2400 | 16.10 22:00 | New York Stock Exchange |
| FEDEX CORP | 150,7100 | 0,8060 | 0,54% | 149,9550 | 152,3100 | 149,5300 | 16.10 22:00 | New York Stock Exchange |
| FORD MOTOR | 9,0600 | -0,0110 | -0,12% | 9,0700 | 9,1800 | 9,0600 | 16.10 22:00 | New York Stock Exchange |
| FREEPORT MCM | 9,4930 | -0,0470 | -0,49% | 9,5210 | 9,6300 | 9,4700 | 16.10 22:00 | New York Stock Exchange |
| GENERAL ELECTRIC | 8,9100 | 0,0390 | 0,44% | 8,8720 | 9,0520 | 8,8700 | 16.10 22:00 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 640,0000 | -10,6000 | -0,64% | 1 652,0000 | 1 683,6000 | 1 630,8000 | 16.10 17:30 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 207,5700 | 1,0300 | 0,50% | 206,4100 | 208,5700 | 206,0900 | 16.10 22:00 | New York Stock Exchange |
| 1 243,8700 | 1,3000 | 0,10% | 1 242,5000 | 1 254,0000 | 1 241,2900 | 16.10 22:00 | Nasdaq | |
| HEWLETT-PACK | 17,0200 | 0,2290 | 1,36% | 16,8000 | 17,1230 | 16,8000 | 16.10 22:00 | New York Stock Exchange |
| IBM | 142,0500 | -0,9100 | -0,64% | 142,9330 | 142,9330 | 141,5200 | 16.10 22:00 | New York Stock Exchange |
| INTEL CORP | 52,4200 | -0,1400 | -0,27% | 52,6300 | 52,6300 | 52,1300 | 16.10 22:00 | Nasdaq |
| JP MORGAN CHASE | 119,5630 | -0,4870 | -0,41% | 119,9220 | 120,4430 | 119,4300 | 16.10 22:00 | New York Stock Exchange |
| MASTERCARD CL A | 278,0120 | 0,0590 | 0,02% | 278,4740 | 278,9000 | 274,8000 | 16.10 22:00 | New York Stock Exchange |
| MICROSOFT | 140,3100 | -1,1540 | -0,82% | 141,5630 | 141,5630 | 139,6600 | 16.10 22:00 | Nasdaq |
| MITTAL STEEL | 13,1400 | -0,0800 | -0,61% | 13,2200 | 13,2440 | 12,8260 | 16.10 17:30 | Amsterdam Stock Exchange |
| NESTLE | 105,9000 | -0,3400 | -0,32% | 106,2000 | 107,0200 | 105,7800 | 16.10 17:20 | Swiss Exchange |
| PEUGEOT | 23,7500 | 0,2800 | 1,19% | 23,4700 | 23,8000 | 23,0100 | 16.10 17:30 | Paris Stock Exchange |
| PFIZER | 36,3400 | -0,1700 | -0,47% | 36,5040 | 36,7400 | 36,3400 | 16.10 22:00 | New York Stock Exchange |
| PROCTER &GAMB | 117,6100 | 0,3500 | 0,30% | 117,2020 | 117,6100 | 116,5710 | 16.10 22:00 | New York Stock Exchange |
| ROYAL DUTCH SHELL | 2 251,0000 | -16,0000 | -0,71% | 2 269,0000 | 2 281,5000 | 2 242,0000 | 16.10 17:30 | London Stock Exchange |
| RWE ST A | 27,4200 | -0,1600 | -0,58% | 27,5900 | 27,7000 | 27,1600 | 16.10 17:30 | Deutsche Börse |
| SIEMENS | 100,7800 | 0,6600 | 0,66% | 100,0800 | 100,7800 | 99,8400 | 16.10 17:30 | Deutsche Börse |
| SOCIETE GENERALE | 26,0300 | 0,2400 | 0,93% | 25,8200 | 26,2200 | 25,4300 | 16.10 17:30 | Paris Stock Exchange |
| TESCO | 243,5000 | -0,9000 | -0,37% | 244,3000 | 244,7000 | 238,4000 | 16.10 17:30 | London Stock Exchange |
| UNICREDITO | 11,4200 | 0,2300 | 2,06% | 11,2100 | 11,4600 | 11,1400 | 16.10 17:30 | Milan Stock Exchange |
| UNILEVER | 4 617,0000 | 55,0000 | 1,21% | 4 563,5000 | 4 651,0000 | 4 563,5000 | 16.10 17:30 | London Stock Exchange |
| UNITED TECH | 136,6700 | 0,3580 | 0,26% | 136,1740 | 137,1930 | 135,3330 | 16.10 22:00 | New York Stock Exchange |
| US STEEL CORP | 10,5010 | -0,9290 | -8,13% | 11,4200 | 11,4200 | 10,4420 | 16.10 22:00 | New York Stock Exchange |
| VIVENDI | 24,9500 | -0,0300 | -0,12% | 24,9700 | 25,0600 | 24,9200 | 16.10 17:30 | Paris Stock Exchange |
| WAL-MART STORES | 119,4420 | 0,0100 | 0,01% | 119,5100 | 119,9420 | 119,1620 | 16.10 22:00 | New York Stock Exchange |
| WELLS FARGO | 49,5400 | -0,6000 | -1,20% | 50,0750 | 50,2220 | 49,4900 | 16.10 22:00 | New York Stock Exchange |
| YAHOO INC | 19,6100 | 0,0200 | 0,10% | 19,6000 | 19,6300 | 19,4400 | 02.10 22:00 | Nasdaq |
Dane dostarcza:
