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 | 602,8600 | 3,1500 | 0,53% | 605,4700 | 607,3900 | 601,5000 | 13.12 17:40 | Euronext Amsterdam |
| ALLORDS | 6 844,6000 | 33,8000 | 0,50% | 6 832,3000 | 6 853,7000 | 6 832,3000 | 13.12 06:14 | Australian Stock Exchange |
| AMEX | 2 767,6400 | -4,6700 | -0,17% | 2 769,9300 | 2 781,5600 | 2 760,8900 | 13.12 22:09 | New York Stock Exchange |
| ATHEXCOMP | 891,0800 | 5,8700 | 0,66% | 891,4200 | 897,1600 | 887,0000 | 13.12 16:20 | Athens Exchange |
| ATX | 3 168,0600 | 1,7300 | 0,05% | 3 178,0100 | 3 203,7700 | 3 161,0900 | 13.12 17:37 | Vienna Exchange |
| BEL20 | 3 936,1000 | 4,4500 | 0,11% | 3 969,2000 | 3 981,4000 | 3 932,6000 | 13.12 17:37 | Euronext Brussels |
| BMV | 44 254,4300 | 1 059,2400 | 2,45% | 43 514,4200 | 44 391,1200 | 43 514,4200 | 13.12 22:17 | Mexican Exchange |
| BOVESPA | 112 564,8600 | 365,1200 | 0,33% | 112 616,4900 | 112 829,3100 | 111 871,7400 | 13.12 22:26 | Bolsa de Valores de S?o Paulo |
| BSHARE | 245,9200 | 3,1800 | 1,31% | 245,9200 | 245,9200 | 245,9200 | 13.12 08:02 | Shanghai Stock Exchange |
| BUX | 45 760,1500 | 377,4700 | 0,83% | 45 542,2200 | 46 031,2600 | 45 518,5900 | 13.12 17:06 | Budapest Stock Exchange |
| CAC | 5 919,0200 | 34,7600 | 0,59% | 5 963,8400 | 5 964,1500 | 5 908,9000 | 13.12 17:37 | Paris Stock Exchange |
| DAX | 13 282,7200 | 61,0800 | 0,46% | 13 383,5400 | 13 417,5900 | 13 257,0300 | 13.12 17:37 | Deutsche Börse |
| DJI | 28 135,3800 | 3,3300 | 0,01% | 28 093,3900 | 28 274,2000 | 28 041,3300 | 13.12 22:08 | New York Stock Exchange |
| DJT | 10 775,7600 | -13,6500 | -0,13% | 10 755,9800 | 10 890,9200 | 10 744,2100 | 13.12 22:08 | New York Stock Exchange |
| DJU | 856,8500 | 7,1700 | 0,84% | 849,7100 | 857,9100 | 846,2200 | 13.12 22:08 | New York Stock Exchange |
| FTSE | 7 353,4400 | 66,4600 | 0,91% | 7 303,8300 | 7 425,0300 | 7 303,8300 | 13.12 17:36 | London Stock Exchange |
| FTSEMIB | 23 329,3300 | -61,6200 | -0,26% | 23 647,5800 | 23 675,7200 | 23 281,6500 | 13.12 17:36 | Milan Stock Exchange |
| HANGSENG | 27 687,7600 | 693,6200 | 2,57% | 27 525,7500 | 27 701,5000 | 27 424,0000 | 13.12 09:09 | Hong Kong Stock Exchange |
| IBEX35 | 9 563,7000 | 95,2000 | 1,01% | 9 625,0000 | 9 645,0000 | 9 562,0000 | 13.12 17:39 | Madrid Stock Exchange |
| KOSPI | 2 170,2500 | 32,9000 | 1,54% | 2 166,3300 | 2 170,2500 | 2 159,9100 | 13.12 07:34 | Korea Stock Exchange |
| MERVAL | 36 769,5900 | 1 264,9600 | 3,56% | 35 927,2500 | 37 232,7500 | 35 649,1400 | 13.12 21:31 | Buenos Aires Stock Exchange |
| NASDAQ | 8 734,8800 | 17,5600 | 0,20% | 8 705,2400 | 8 767,5900 | 8 700,4100 | 13.12 22:03 | Nasdaq |
| NIKKEI | 24 023,1000 | 598,2900 | 2,55% | 23 886,5000 | 24 049,0000 | 23 864,0000 | 13.12 07:00 | Tokyo Stock Exchange |
| OBX | 829,6700 | 5,4600 | 0,66% | 828,6200 | 831,9700 | 826,4200 | 13.12 16:46 | Oslo Stock Exchange |
| OMXC20 | 1 119,0200 | 1,7800 | 0,16% | 1 125,4400 | 1 125,4400 | 1 116,1900 | 13.12 17:01 | Copenhagen Stock Exchange |
| OMXHPI | 9 577,8400 | 72,7000 | 0,76% | 9 628,5000 | 9 628,5000 | 9 563,1100 | 13.12 17:37 | Helsinki Stock Exchange |
| OMXS30 | 1 770,1200 | 11,8800 | 0,68% | 1 778,0600 | 1 780,0000 | 1 767,0900 | 13.12 17:31 | Stockholm Stock Exchange |
| PSI20 | 5 203,3800 | 7,8400 | 0,15% | 5 195,5400 | 5 237,5100 | 5 192,8200 | 13.12 17:39 | Euronext Lisbon |
| PX | 1 093,4100 | 1,6300 | 0,15% | 1 093,5200 | 1 099,5800 | 1 090,8900 | 13.12 16:28 | Prague Stock Exchange |
| RUSSELL2000 | 1 637,9800 | -6,8300 | -0,42% | 1 642,6200 | 1 650,0000 | 1 632,7800 | 13.12 22:08 | New York Stock Exchange |
| SASEIPSA | 4 884,9200 | 69,6500 | 1,45% | 4 819,4500 | 4 906,1100 | 4 819,4500 | 13.12 21:01 | Santiago Stock Exchange |
| SMI | 10 429,2700 | -22,0900 | -0,21% | 10 492,0000 | 10 509,5000 | 10 426,5000 | 13.12 17:35 | Swiss Exchange |
| SP500 | 3 168,8000 | 0,2300 | 0,01% | 3 162,8300 | 3 181,5900 | 3 157,3300 | 13.12 22:08 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 3 214,0500 | 19,3800 | 0,61% | 3 218,5200 | 3 218,5200 | 3 207,1100 | 13.12 10:21 | Singapore Exchange |
| TOPIX | 1 739,9800 | 27,1500 | 1,59% | 1 736,5600 | 1 743,6400 | 1 736,5600 | 13.12 07:00 | Tokyo Stock Exchange |
| TSX | 17 003,1300 | 56,2300 | 0,33% | 16 933,9800 | 17 035,7800 | 16 933,9800 | 13.12 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 | 28 173,0000 | 23,0000 | 0,08% | 28 250,0000 | 28 290,0000 | 28 044,0000 | 13.12 22:50 | New York Stock Exchange |
| SPFUTURE | 3 172,0000 | 2,2500 | 0,07% | 3 184,5000 | 3 187,5000 | 3 160,5000 | 13.12 22:50 | New York Stock Exchange |
| NASDAQFUTURE | 8 495,2500 | 23,0000 | 0,27% | 8 534,7500 | 8 546,2500 | 8 478,0000 | 13.12 22:50 | Nasdaq |
| CACFUTURE | 5 934,5000 | 31,5000 | 0,53% | 5 971,8000 | 5 976,5000 | 5 914,5000 | 13.12 22:00 | Paris Stock Exchange |
| FTSEFUTURE | 7 375,5000 | 92,0000 | 1,26% | 7 288,0000 | 7 430,2000 | 7 288,0000 | 13.12 22:00 | London Stock Exchange |
| SMIFUTURE | 10 453,0000 | -16,0000 | -0,15% | 10 534,0000 | 10 536,0000 | 10 426,0000 | 13.12 21:59 | Swiss Exchange |
| NIKKEIFUTURE | 23 960,0000 | 190,0000 | 0,80% | 23 965,0000 | 24 035,0000 | 23 760,0000 | 13.12 22:49 | 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 | 219,4000 | 1,3500 | 0,62% | 218,1000 | 221,9500 | 218,1000 | 13.12 17:30 | Deutsche Börse |
| APPLE COMPUTER INC | 275,2100 | 3,8900 | 1,43% | 271,2900 | 275,2100 | 271,2900 | 13.12 22:00 | Nasdaq |
| BARCLAYS | 182,8200 | 10,9600 | 6,38% | 171,8400 | 186,9600 | 171,8400 | 13.12 17:30 | London Stock Exchange |
| BHP BILLITON | 1 738,6000 | -8,2000 | -0,47% | 1 747,6000 | 1 779,6000 | 1 738,6000 | 13.12 17:30 | London Stock Exchange |
| BP | 462,0000 | -8,4000 | -1,79% | 470,2000 | 472,9000 | 462,0000 | 13.12 17:30 | London Stock Exchange |
| CARLSBERGB | 959,8300 | -9,3800 | -0,97% | 968,6000 | 968,6000 | 954,4300 | 13.12 16:55 | Deutsche Börse |
| CARREFOUR | 14,9150 | 0,0800 | 0,54% | 14,8350 | 15,1550 | 14,8350 | 13.12 17:30 | Paris Stock Exchange |
| CATERPILLAR | 145,5910 | -1,6110 | -1,09% | 146,7700 | 148,0100 | 145,2200 | 13.12 22:00 | New York Stock Exchange |
| CITIGROUP | 76,3740 | -0,7770 | -1,01% | 77,0500 | 77,6530 | 76,1730 | 13.12 22:00 | New York Stock Exchange |
| COCA COLA | 50,0300 | 0,4070 | 0,82% | 49,6310 | 50,0400 | 49,6310 | 13.12 22:00 | New York Stock Exchange |
| COMMERZBANK | 5,4800 | 0,0340 | 0,62% | 5,4460 | 5,6350 | 5,4460 | 13.12 17:30 | Deutsche Börse |
| EDF | 9,6860 | 0,1320 | 1,38% | 9,5560 | 9,7640 | 9,5560 | 13.12 17:30 | Paris Stock Exchange |
| EXXON MOBIL | 69,2620 | -1,0800 | -1,54% | 70,3700 | 70,5000 | 69,1300 | 13.12 22:00 | New York Stock Exchange |
| FEDEX CORP | 165,5620 | 0,4220 | 0,26% | 164,9200 | 167,7700 | 164,0500 | 13.12 22:00 | New York Stock Exchange |
| FORD MOTOR | 9,2300 | -0,1030 | -1,10% | 9,3210 | 9,3600 | 9,1910 | 13.12 22:00 | New York Stock Exchange |
| FREEPORT MCM | 12,8600 | -0,2200 | -1,68% | 13,0630 | 13,3540 | 12,8400 | 13.12 22:00 | New York Stock Exchange |
| GENERAL ELECTRIC | 11,3400 | -0,1000 | -0,87% | 11,4410 | 11,5800 | 11,3400 | 13.12 22:00 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 723,4000 | -19,2000 | -1,10% | 1 744,4000 | 1 744,4000 | 1 670,6000 | 13.12 17:30 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 225,0300 | -1,2000 | -0,53% | 226,0300 | 227,7800 | 223,8600 | 13.12 22:00 | New York Stock Exchange |
| 1 348,3000 | -1,7200 | -0,13% | 1 349,3000 | 1 352,1100 | 1 343,9800 | 13.12 22:00 | Nasdaq | |
| HEWLETT-PACK | 20,3510 | -0,1200 | -0,59% | 20,4350 | 20,5200 | 20,3000 | 13.12 22:00 | New York Stock Exchange |
| IBM | 134,1500 | -1,2400 | -0,92% | 135,3200 | 135,3200 | 134,0120 | 13.12 22:00 | New York Stock Exchange |
| INTEL CORP | 57,8230 | 0,2330 | 0,40% | 57,5300 | 58,2400 | 57,5030 | 13.12 22:00 | Nasdaq |
| JP MORGAN CHASE | 136,9920 | -1,1720 | -0,85% | 137,9940 | 138,6400 | 136,4100 | 13.12 22:00 | New York Stock Exchange |
| MASTERCARD CL A | 296,0730 | 3,7730 | 1,29% | 292,1820 | 296,3700 | 291,3900 | 13.12 22:00 | New York Stock Exchange |
| MICROSOFT | 154,5000 | 1,3000 | 0,85% | 153,1000 | 154,7500 | 153,1000 | 13.12 22:00 | Nasdaq |
| MITTAL STEEL | 16,3300 | -0,0300 | -0,18% | 16,3620 | 17,1300 | 16,3280 | 13.12 17:30 | Amsterdam Stock Exchange |
| NESTLE | 102,9600 | -0,4800 | -0,46% | 103,4800 | 103,4800 | 102,3400 | 13.12 17:20 | Swiss Exchange |
| PEUGEOT | 21,8300 | 0,3800 | 1,77% | 21,4600 | 22,2700 | 21,4600 | 13.12 17:30 | Paris Stock Exchange |
| PFIZER | 38,3110 | -0,2490 | -0,65% | 38,5400 | 38,6600 | 38,0920 | 13.12 22:00 | New York Stock Exchange |
| PROCTER &GAMB | 125,6330 | 1,0420 | 0,84% | 124,5810 | 125,6800 | 124,2500 | 13.12 22:00 | New York Stock Exchange |
| ROYAL DUTCH SHELL | 2 154,5000 | -36,0000 | -1,64% | 2 192,0000 | 2 192,0000 | 2 149,0000 | 13.12 17:30 | London Stock Exchange |
| RWE ST A | 25,9600 | -0,3400 | -1,29% | 26,3100 | 26,5900 | 25,9300 | 13.12 17:30 | Deutsche Börse |
| SIEMENS | 117,5800 | -0,5000 | -0,42% | 118,1200 | 119,4000 | 117,5800 | 13.12 17:30 | Deutsche Börse |
| SOCIETE GENERALE | 30,3800 | 0,2100 | 0,70% | 30,1900 | 31,4600 | 30,1900 | 13.12 17:30 | Paris Stock Exchange |
| TESCO | 251,1000 | 9,3000 | 3,85% | 242,1000 | 255,2000 | 242,1000 | 13.12 17:30 | London Stock Exchange |
| UNICREDITO | 13,0900 | -0,1500 | -1,13% | 13,2500 | 13,6300 | 13,0700 | 13.12 17:30 | Milan Stock Exchange |
| UNILEVER | 4 540,0000 | 6,0000 | 0,13% | 4 537,0000 | 4 552,0000 | 4 427,0000 | 13.12 17:30 | London Stock Exchange |
| UNITED TECH | 149,0700 | -0,5000 | -0,33% | 149,4330 | 149,9320 | 148,3700 | 13.12 22:00 | New York Stock Exchange |
| US STEEL CORP | 13,7100 | -0,5400 | -3,79% | 14,2200 | 14,3300 | 13,6140 | 13.12 22:00 | New York Stock Exchange |
| VIVENDI | 25,1900 | 0,2000 | 0,80% | 24,9700 | 25,3800 | 24,9700 | 13.12 17:30 | Paris Stock Exchange |
| WAL-MART STORES | 120,4320 | 0,6600 | 0,55% | 119,7500 | 120,6100 | 119,1700 | 13.12 22:00 | New York Stock Exchange |
| WELLS FARGO | 53,7810 | -0,6590 | -1,21% | 54,3610 | 54,3630 | 53,4700 | 13.12 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:
