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 772,2200 -6,5800 -0,84% 784,8400 784,8400 769,9500 03.12 17:40 Euronext Amsterdam
ALLORDS 7 543,6000 7,5000 0,10% 7 561,8000 7 583,1000 7 515,9000 03.12 06:14 Australian Stock Exchange
AMEX 2 976,8200 -10,9700 -0,37% 2 996,8800 2 996,8800 2 953,9000 03.12 22:08 New York Stock Exchange
ATHEXCOMP 879,2300 2,3400 0,27% 879,6500 886,4100 878,9400 03.12 16:20 Athens Exchange
ATX 3 697,7700 7,7800 0,21% 3 717,6000 3 727,3000 3 687,4100 03.12 17:37 Vienna Exchange
BEL20 4 123,9900 -34,0300 -0,82% 4 183,2000 4 183,2000 4 119,2000 03.12 17:37 Euronext Brussels
BMV 50 597,2900 -330,0900 -0,65% 50 892,0400 51 371,0100 50 543,6800 03.12 22:17 Mexican Exchange
BOVESPA 105 069,6900 603,4500 0,58% 104 857,0000 106 718,0000 104 246,0000 03.12 22:26 Bolsa de Valores de S?o Paulo
BUX 50 904,9100 -515,8000 -1,00% 51 754,1300 51 990,5400 50 840,3100 03.12 17:21 Budapest Stock Exchange
CAC 6 765,5200 -30,2300 -0,44% 6 872,7900 6 872,7900 6 740,7400 03.12 17:37 Paris Stock Exchange
DAX 15 169,9800 -93,1300 -0,61% 15 409,6300 15 409,6300 15 120,2800 03.12 17:37 Deutsche Börse
DJI 34 580,0800 -59,7100 -0,17% 34 762,9300 34 762,9300 34 295,2600 03.12 22:08 New York Stock Exchange
DJT 15 967,2400 18,0100 0,11% 16 068,6300 16 068,6300 15 823,3900 03.12 22:08 New York Stock Exchange
DJU 914,0300 9,9300 1,10% 908,4400 914,0300 897,3900 03.12 22:08 New York Stock Exchange
FTSE 7 122,3200 -6,8900 -0,10% 7 193,9900 7 193,9900 7 111,0500 03.12 17:36 London Stock Exchange
FTSEMIB 25 938,5200 -66,8800 -0,26% 26 279,2600 26 279,2600 25 857,4800 03.12 17:37 Milan Stock Exchange
HANGSENG 23 766,6900 0,9100 0,00% 23 582,8700 23 784,0000 23 438,5000 03.12 09:01 Hong Kong Stock Exchange
IBEX35 8 241,7000 -59,1000 -0,71% 8 369,5000 8 369,5000 8 222,1200 03.12 17:39 Madrid Stock Exchange
KOSPI 2 968,3300 23,0600 0,78% 2 930,6500 2 973,4300 2 930,0200 03.12 07:34 Korea Stock Exchange
MERVAL 86 359,7800 -1 091,4900 -1,25% 88 251,6500 88 762,5800 84 758,7200 03.12 22:31 Buenos Aires Stock Exchange
NASDAQ 15 085,4700 -295,8500 -1,92% 15 425,6200 15 441,1500 14 934,0100 03.12 22:03 Nasdaq
NIKKEI 28 029,5700 276,2000 1,00% 27 715,0100 28 029,5700 27 602,5800 03.12 07:00 Tokyo Stock Exchange
OBX 1 046,6400 -2,9400 -0,28% 1 058,0200 1 058,0200 1 044,9000 03.12 16:27 Oslo Stock Exchange
OMXC20 1 753,7200 -6,9900 -0,40% 1 767,9900 1 784,8100 1 751,7000 03.12 17:01 Copenhagen Stock Exchange
OMXHPI 12 271,9600 -132,2400 -1,07% 12 491,1200 12 491,1200 12 260,2800 03.12 17:37 Helsinki Stock Exchange
OMXS30 2 240,8300 -22,3700 -0,99% 2 278,3100 2 278,3100 2 240,8300 03.12 17:31 Stockholm Stock Exchange
PSI20 5 417,4100 -6,3900 -0,12% 5 423,8000 5 471,2300 5 407,5000 03.12 17:39 Euronext Lisbon
PX 1 362,7900 2,3500 0,17% 1 366,8900 1 374,8200 1 362,7900 03.12 16:17 Prague Stock Exchange
RUSSELL2000 2 159,3100 -47,0200 -2,13% 2 214,7100 2 214,7100 2 145,2700 03.12 22:08 New York Stock Exchange
SASEIPSA 4 369,4000 -1,5000 -0,03% 4 370,9000 4 439,5300 4 366,9600 03.12 20:47 Santiago Stock Exchange
SMI 12 175,7700 -1,7500 -0,01% 12 213,3600 12 291,0000 12 147,7400 03.12 17:32 Swiss Exchange
SP500 4 538,4300 -38,6700 -0,84% 4 596,7900 4 598,8800 4 496,3300 03.12 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 101,9300 9,8200 0,32% 3 084,7400 3 108,8500 3 084,7400 03.12 10:22 Singapore Exchange
TOPIX 1 957,8600 31,4900 1,63% 1 933,9700 1 957,8600 1 929,5500 03.12 07:00 Tokyo Stock Exchange
TSX 20 633,2700 -128,7600 -0,62% 20 794,9200 20 803,1400 20 500,2200 03.12 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 34 554,0000 -148,0000 -0,43% 34 583,0000 34 749,0000 34 272,0000 03.12 22:59 New York Stock Exchange
SPFUTURE 4 532,2500 -53,2500 -1,16% 4 566,0000 4 596,2500 4 494,2500 03.12 22:59 New York Stock Exchange
NASDAQFUTURE 15 685,0000 -329,2500 -2,06% 15 941,5000 16 085,2500 15 549,2500 03.12 22:59 Nasdaq
CACFUTURE 6 773,0000 -51,0000 -0,75% 6 835,0000 6 855,0000 6 728,2000 03.12 22:00 Paris Stock Exchange
FTSEFUTURE 7 130,0000 -25,0000 -0,35% 7 146,5000 7 182,2000 7 094,0000 03.12 22:00 London Stock Exchange
SMIFUTURE 12 213,0000 15,0000 0,12% 12 226,0000 12 289,0000 12 134,0000 03.12 21:59 Swiss Exchange
NIKKEIFUTURE 27 775,0000 -265,0000 -0,95% 27 760,0000 28 150,0000 27 600,0000 03.12 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 197,3200 -0,4600 -0,23% 197,3600 201,6000 197,2200 03.12 17:30 Deutsche Börse
APPLE COMPUTER INC 161,4300 -2,0510 -1,25% 163,7930 164,5400 159,8240 03.12 22:00 Nasdaq
BARCLAYS 186,0400 -1,3400 -0,72% 187,1800 189,3200 184,8800 03.12 17:30 London Stock Exchange
BHP BILLITON 2 030,5000 -80,5000 -3,81% 2 108,0000 2 111,5000 2 025,0000 03.12 17:30 London Stock Exchange
BP 341,5000 3,8000 1,13% 337,5000 345,7000 337,5000 03.12 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 14,6200 -0,0250 -0,17% 14,6450 14,7500 14,6100 03.12 17:30 Paris Stock Exchange
CATERPILLAR 197,6230 0,9430 0,48% 196,8600 199,3500 195,7400 03.12 22:00 New York Stock Exchange
CITIGROUP 62,8930 -0,7370 -1,16% 63,7700 63,9230 62,4900 03.12 22:00 New York Stock Exchange
COCA COLA 53,1000 1,0400 2,00% 51,9900 53,1000 51,9600 03.12 22:00 New York Stock Exchange
COMMERZBANK 6,3550 -0,0470 -0,73% 6,3920 6,4610 6,3520 03.12 17:30 Deutsche Börse
DOW CHEMICAL 1,4750 -0,0150 -1,01% 1,4750 1,4750 1,4000 29.10 14:55 New York Stock Exchange
EDF 12,5150 0,0350 0,28% 12,4400 12,7300 12,4400 03.12 17:30 Paris Stock Exchange
EXXON MOBIL 60,8600 -0,3700 -0,60% 61,2600 62,0800 60,3600 03.12 22:00 New York Stock Exchange
FEDEX CORP 240,4200 5,1500 2,19% 235,3400 240,8100 235,3400 03.12 22:00 New York Stock Exchange
FORD MOTOR 19,1500 -0,7000 -3,53% 19,8600 20,1500 18,9500 03.12 22:00 New York Stock Exchange
FREEPORT MCM 36,5500 -0,5100 -1,38% 37,0900 37,3800 35,7100 03.12 22:00 New York Stock Exchange
GENERAL ELECTRIC 92,6900 -2,4900 -2,62% 95,2000 95,2000 91,7000 03.12 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 533,6000 0,0000 0,00% 1 532,8000 1 538,6000 1 528,2000 03.12 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 382,2700 -4,9000 -1,27% 387,3400 388,1300 379,1600 03.12 22:00 New York Stock Exchange
GOOGLE 2 842,3100 -29,2600 -1,02% 2 875,5400 2 892,8300 2 825,7900 03.12 22:00 Nasdaq
HEWLETT-PACK 37,4700 -0,2100 -0,56% 37,6500 38,4100 37,1400 03.12 22:00 New York Stock Exchange
IBM 118,6900 1,7800 1,52% 116,9000 119,2600 116,9000 03.12 22:00 New York Stock Exchange
INTEL CORP 49,1430 -0,3010 -0,61% 49,4900 49,9600 48,7900 03.12 22:00 Nasdaq
JP MORGAN CHASE 158,2200 -2,9300 -1,82% 161,2500 161,6600 157,2000 03.12 22:00 New York Stock Exchange
MASTERCARD CL A 321,7700 1,8400 0,58% 320,2900 321,7700 315,2000 03.12 22:00 New York Stock Exchange
MICROSOFT 322,0620 -7,0930 -2,15% 329,5100 332,0000 318,4700 03.12 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 54,2000 1,2900 2,44% 53,0100 54,3900 53,0100 03.12 22:00 New York Stock Exchange
PROCTER &GAMB 149,8500 2,5900 1,76% 147,2700 149,8500 147,2700 03.12 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 648,4000 12,4000 0,76% 1 634,2000 1 669,4000 1 634,2000 03.12 17:30 London Stock Exchange
RWE ST A 34,5300 0,3100 0,91% 34,1600 34,7900 34,1600 03.12 17:30 Deutsche Börse
SIEMENS 146,5000 -1,4200 -0,96% 147,7000 149,5800 146,1000 03.12 17:30 Deutsche Börse
SOCIETE GENERALE 28,2450 -0,2800 -0,98% 28,5050 28,7800 28,1450 03.12 17:30 Paris Stock Exchange
TESCO 279,9000 2,6000 0,94% 277,3000 280,1000 277,3000 03.12 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 3 876,5000 1,5000 0,04% 3 874,5000 3 893,0000 3 865,5000 03.12 17:30 London Stock Exchange
UNITED TECH 80,9200 -0,6120 -0,75% 81,6320 81,9100 80,1620 03.12 22:00 New York Stock Exchange
US STEEL CORP 22,6110 0,2700 1,21% 22,3820 22,7500 22,0700 03.12 22:00 New York Stock Exchange
VIVENDI 11,2500 0,0000 0,00% 11,2400 11,4250 11,2150 03.12 17:30 Paris Stock Exchange
WAL-MART STORES 137,5100 2,0280 1,50% 135,4320 137,6720 135,4320 03.12 22:00 New York Stock Exchange
WELLS FARGO 47,5920 -1,1780 -2,42% 48,8720 49,1100 47,4500 03.12 22:00 New York Stock Exchange

Dane dostarcza: