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 813,0200 0,0500 0,01% 814,0500 816,5600 812,4700 25.10 17:40 Euronext Amsterdam
ALLORDS 7 775,9000 21,6000 0,28% 7 770,7000 7 784,6000 7 770,7000 26.10 01:26 Australian Stock Exchange
AMEX 3 116,7200 5,0500 0,16% 3 117,4200 3 120,9400 3 102,0800 25.10 22:08 New York Stock Exchange
ATHEXCOMP 901,1500 -3,8900 -0,43% 901,1500 901,1500 901,1500 25.10 16:19 Athens Exchange
ATX 3 793,6400 14,0700 0,37% 3 780,3600 3 803,0300 3 770,1700 25.10 17:37 Vienna Exchange
BEL20 4 219,6300 1,9400 0,05% 4 224,4000 4 231,4000 4 201,4000 25.10 17:37 Euronext Brussels
BMV 51 833,8000 -55,8600 -0,11% 52 115,3000 52 115,3000 51 669,0600 25.10 22:17 Mexican Exchange
BOVESPA 108 714,5500 2 418,3700 2,28% 106 592,0000 109 345,0000 106 592,0000 25.10 22:26 Bolsa de Valores de S?o Paulo
BUX 54 867,6200 -386,7700 -0,70% 55 298,8300 55 395,3500 54 867,6200 25.10 17:21 Budapest Stock Exchange
CAC 6 712,8700 -20,8200 -0,31% 6 743,0800 6 743,0800 6 708,8700 25.10 17:37 Paris Stock Exchange
DAX 15 599,2300 56,2500 0,36% 15 553,7000 15 607,2500 15 541,0000 25.10 17:37 Deutsche Börse
DJI 35 741,1500 64,1300 0,18% 35 733,9000 35 783,6300 35 632,8900 25.10 22:10 New York Stock Exchange
DJT 15 874,2700 102,3200 0,65% 15 777,1400 15 968,9200 15 777,1400 25.10 22:08 New York Stock Exchange
DJU 917,7800 -3,6500 -0,40% 918,9500 923,6000 915,5100 25.10 22:08 New York Stock Exchange
FTSE 7 222,8200 18,2700 0,25% 7 235,2200 7 247,1000 7 218,8000 25.10 17:36 London Stock Exchange
FTSEMIB 26 815,7900 244,0600 0,92% 26 617,6500 26 821,8700 26 595,0700 25.10 17:37 Milan Stock Exchange
HANGSENG 26 132,0300 5,1000 0,02% 25 970,1200 26 180,6200 25 966,0000 25.10 10:01 Hong Kong Stock Exchange
IBEX35 8 920,9000 14,5000 0,16% 8 936,5000 8 961,5000 8 894,5000 25.10 17:39 Madrid Stock Exchange
KOSPI 3 020,5400 14,3800 0,48% 2 993,3000 3 024,6700 2 984,2500 25.10 08:34 Korea Stock Exchange
MERVAL 89 391,7600 2 493,2500 2,87% 87 561,2300 89 841,6400 87 561,2300 25.10 22:31 Buenos Aires Stock Exchange
NASDAQ 15 226,7100 136,5100 0,90% 15 139,3800 15 256,9000 15 083,3800 25.10 22:03 Nasdaq
NIKKEI 28 600,4100 -204,4400 -0,71% 28 511,5000 28 651,9800 28 473,2600 25.10 08:00 Tokyo Stock Exchange
OBX 1 080,7500 -1,5300 -0,14% 1 081,0300 1 082,6600 1 078,8900 25.10 16:27 Oslo Stock Exchange
OMXC20 1 829,4500 4,5600 0,25% 1 830,8000 1 832,2300 1 820,4900 25.10 17:01 Copenhagen Stock Exchange
OMXHPI 12 850,9200 -29,8700 -0,23% 12 887,7700 12 887,7700 12 783,5200 25.10 17:37 Helsinki Stock Exchange
OMXS30 2 330,1300 -18,7100 -0,80% 2 346,3400 2 346,3400 2 327,0300 25.10 17:31 Stockholm Stock Exchange
PSI20 5 736,5500 -37,5900 -0,65% 5 780,1300 5 785,6000 5 733,2500 25.10 17:39 Euronext Lisbon
PX 1 339,5600 9,3700 0,70% 1 333,0900 1 341,6900 1 332,5100 25.10 16:17 Prague Stock Exchange
RUSSELL2000 2 312,6400 21,3700 0,93% 2 299,5300 2 314,5100 2 293,7800 25.10 22:08 New York Stock Exchange
SASEIPSA 4 175,9500 91,6000 2,24% 4 095,1300 4 176,2200 4 095,1300 25.10 21:37 Santiago Stock Exchange
SMI 12 063,1700 6,9600 0,06% 12 054,1800 12 063,1700 11 995,7100 25.10 17:32 Swiss Exchange
SP500 4 566,4800 21,5800 0,47% 4 554,8100 4 572,3900 4 541,1300 25.10 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 201,8600 -3,2800 -0,10% 3 202,2900 3 208,5300 3 198,1000 25.10 11:22 Singapore Exchange
TOPIX 1 995,4200 -6,8100 -0,34% 1 991,2500 2 002,6200 1 991,2500 25.10 08:00 Tokyo Stock Exchange
TSX 21 284,8400 68,6900 0,32% 21 259,6200 21 304,2300 21 213,8200 25.10 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 35 641,0000 157,0000 0,44% 35 478,0000 35 657,0000 35 478,0000 25.10 22:59 New York Stock Exchange
SPFUTURE 4 565,2500 36,0000 0,79% 4 525,7500 4 566,0000 4 525,7500 25.10 22:59 New York Stock Exchange
NASDAQFUTURE 15 543,7500 221,5000 1,45% 15 306,5000 15 543,7500 15 306,5000 25.10 23:00 Nasdaq
CACFUTURE 6 711,5000 -36,0000 -0,53% 6 745,5000 6 745,5000 6 706,5000 25.10 21:59 Paris Stock Exchange
FTSEFUTURE 7 206,5000 5,5000 0,08% 7 210,5000 7 218,5000 7 197,5000 25.10 21:59 London Stock Exchange
SMIFUTURE 12 034,0000 -36,0000 -0,30% 12 061,0000 12 061,0000 11 984,0000 25.10 21:59 Swiss Exchange
NIKKEIFUTURE 28 845,0000 125,0000 0,44% 28 475,0000 28 875,0000 28 475,0000 25.10 23:00 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 198,3400 -0,4800 -0,24% 198,9600 199,8600 198,1800 25.10 17:30 Deutsche Börse
APPLE COMPUTER INC 148,4800 -0,4100 -0,28% 148,6850 149,0600 147,9300 25.10 22:00 Nasdaq
BARCLAYS 200,5000 1,4400 0,72% 199,2200 203,6500 199,2200 25.10 17:30 London Stock Exchange
BHP BILLITON 1 991,6000 51,4000 2,65% 1 940,6000 1 992,4000 1 940,6000 25.10 17:30 London Stock Exchange
BP 360,3000 5,4000 1,52% 355,3000 362,4000 355,3000 25.10 17:30 London Stock Exchange
CARLSBERGB 993,0000 0,4000 0,04% 992,0000 995,8000 988,0000 24.02 13:10 Deutsche Börse
CARREFOUR 15,3700 0,1350 0,89% 15,2500 15,4200 15,2500 25.10 17:30 Paris Stock Exchange
CATERPILLAR 202,3100 1,6300 0,81% 200,6500 203,1800 200,6500 25.10 22:00 New York Stock Exchange
CITIGROUP 70,8600 -0,5200 -0,73% 71,3550 71,4220 70,7400 25.10 22:00 New York Stock Exchange
COCA COLA 52,1700 -0,6800 -1,29% 52,8400 52,8400 52,0800 25.10 22:00 New York Stock Exchange
COMMERZBANK 6,4750 0,1270 2,00% 6,3600 6,5470 6,3600 25.10 17:30 Deutsche Börse
EDF 12,8600 0,0600 0,47% 12,8250 12,8900 12,7900 25.10 17:30 Paris Stock Exchange
EXXON MOBIL 64,2300 1,0800 1,71% 63,1200 64,3100 63,1200 25.10 22:00 New York Stock Exchange
FEDEX CORP 235,2000 2,3900 1,03% 232,9800 236,0800 232,8200 25.10 22:00 New York Stock Exchange
FORD MOTOR 16,0000 -0,2600 -1,60% 16,2700 16,4100 15,8200 25.10 22:00 New York Stock Exchange
FREEPORT MCM 39,3800 1,7300 4,59% 37,6600 39,5700 37,6600 25.10 22:00 New York Stock Exchange
GENERAL ELECTRIC 105,2900 1,2800 1,23% 104,0600 105,9500 103,6400 25.10 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 424,4000 2,8000 0,20% 1 423,0000 1 435,8000 1 422,2000 25.10 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 414,4300 0,0800 0,02% 414,3100 418,7200 413,5200 25.10 22:00 New York Stock Exchange
GOOGLE 2 775,3700 0,3200 0,01% 2 772,5000 2 782,3300 2 744,2900 25.10 22:00 Nasdaq
HEWLETT-PACK 30,5900 0,0800 0,26% 30,4700 30,9700 30,3400 25.10 22:00 New York Stock Exchange
IBM 127,6100 -0,1700 -0,13% 127,9000 128,5000 127,0600 25.10 22:00 New York Stock Exchange
INTEL CORP 49,3100 -0,1000 -0,20% 49,4500 49,8500 49,3100 25.10 22:00 Nasdaq
JP MORGAN CHASE 170,8700 -1,0700 -0,62% 171,7800 172,7700 170,5500 25.10 22:00 New York Stock Exchange
MASTERCARD CL A 360,2720 1,5620 0,44% 358,6700 362,7530 358,6700 25.10 22:00 New York Stock Exchange
MICROSOFT 307,8700 -1,4900 -0,48% 309,1450 309,1450 306,8500 25.10 22:00 Nasdaq
MITTAL STEEL 19,8220 0,5540 2,88% 19,2900 19,8580 19,2900 24.02 13:10 Amsterdam Stock Exchange
NESTLE 97,0600 0,3600 0,37% 96,6600 97,3900 96,6600 24.02 13:10 Swiss Exchange
PEUGEOT 22,0900 -0,8200 -3,58% 22,9200 23,1400 22,0100 15.01 17:30 Paris Stock Exchange
PFIZER 43,1200 -0,0400 -0,09% 43,1500 43,1800 42,6800 25.10 22:00 New York Stock Exchange
PROCTER &GAMB 140,7300 -0,1800 -0,13% 140,8200 140,8800 139,2000 25.10 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 778,4000 27,4000 1,56% 1 753,2000 1 782,4000 1 753,2000 25.10 17:30 London Stock Exchange
RWE ST A 32,6200 -0,5000 -1,51% 33,1600 33,2000 32,5300 25.10 17:30 Deutsche Börse
SIEMENS 138,8600 -0,6600 -0,47% 139,4600 139,9200 138,0400 25.10 17:30 Deutsche Börse
SOCIETE GENERALE 28,8500 0,3750 1,32% 28,4750 28,9300 28,4750 25.10 17:30 Paris Stock Exchange
TESCO 273,1000 2,4000 0,89% 270,6000 274,2000 270,6000 25.10 17:30 London Stock Exchange
UNICREDITO 8,6500 0,1500 1,76% 8,5100 8,6700 8,5100 24.02 13:10 Milan Stock Exchange
UNILEVER 3 883,5000 -10,0000 -0,26% 3 895,5000 3 926,5000 3 871,5000 25.10 17:30 London Stock Exchange
UNITED TECH 91,2210 -0,6410 -0,70% 91,8400 91,8400 90,9000 25.10 22:00 New York Stock Exchange
US STEEL CORP 24,6100 1,7290 7,56% 22,8800 24,7300 22,8800 25.10 22:00 New York Stock Exchange
VIVENDI 11,2600 -0,2350 -2,04% 11,4900 11,4900 11,2500 25.10 17:30 Paris Stock Exchange
WAL-MART STORES 149,9500 1,6470 1,11% 148,3400 150,4830 148,2420 25.10 22:00 New York Stock Exchange
WELLS FARGO 50,6200 0,0160 0,03% 50,6500 51,0830 50,5440 25.10 22:00 New York Stock Exchange

Dane dostarcza: