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 | 853,7600 | 1,9800 | 0,23% | 854,4100 | 856,7200 | 852,9000 | 18.03 17:40 | Euronext Amsterdam |
ALLORDS | 7 957,8000 | 32,6000 | 0,41% | 7 935,2000 | 7 961,7000 | 7 919,0000 | 19.03 06:12 | Australian Stock Exchange |
AMEX | 3 593,0900 | 8,4400 | 0,24% | 3 595,9400 | 3 600,7200 | 3 592,8000 | 18.03 21:08 | New York Stock Exchange |
ATHEXCOMP | 1 422,0300 | 4,3900 | 0,31% | 1 420,9900 | 1 426,6500 | 1 414,6400 | 15.03 16:20 | Athens Exchange |
ATX | 3 429,3000 | 19,1800 | 0,56% | 3 415,8700 | 3 436,2000 | 3 410,5600 | 18.03 17:38 | Vienna Exchange |
BEL20 | 3 673,1900 | -11,0100 | -0,30% | 3 680,6100 | 3 690,9000 | 3 667,1800 | 18.03 17:37 | Euronext Brussels |
BMV | 56 228,4000 | 169,1400 | 0,30% | 56 120,4300 | 56 557,4800 | 55 908,2900 | 15.03 21:27 | Mexican Exchange |
BOVESPA | 126 954,1800 | 212,3700 | 0,17% | 126 758,0000 | 127 484,0000 | 126 276,0000 | 18.03 22:26 | Bolsa de Valores de S?o Paulo |
BUX | 65 450,3300 | 462,0000 | 0,71% | 65 277,3500 | 65 558,4300 | 64 973,4200 | 18.03 17:21 | Budapest Stock Exchange |
CAC | 8 148,1400 | -16,2100 | -0,20% | 8 176,1600 | 8 182,5000 | 8 136,9800 | 18.03 17:37 | Paris Stock Exchange |
DAX | 17 932,6800 | -3,9700 | -0,02% | 17 973,0000 | 18 012,0500 | 17 909,5500 | 18.03 17:39 | Deutsche Börse |
DJI | 38 790,4300 | 75,6600 | 0,20% | 38 846,8100 | 38 894,9900 | 38 778,5400 | 18.03 21:08 | New York Stock Exchange |
DJT | 15 417,5800 | -81,0500 | -0,52% | 15 556,3000 | 15 561,8000 | 15 417,5800 | 18.03 21:08 | New York Stock Exchange |
DJU | 853,3500 | 3,0600 | 0,36% | 850,8700 | 858,0000 | 847,1300 | 18.03 21:08 | New York Stock Exchange |
FTSE | 7 722,5500 | -4,8700 | -0,06% | 7 729,2500 | 7 749,6000 | 7 715,5000 | 18.03 17:36 | London Stock Exchange |
FTSEMIB | 33 940,9600 | 0,9300 | 0,00% | 33 996,8400 | 34 132,3900 | 33 879,3200 | 18.03 17:37 | Milan Stock Exchange |
HANGSENG | 16 561,1100 | -176,0100 | -1,05% | 16 611,7500 | 16 676,3500 | 16 541,9400 | 19.03 06:15 | Hong Kong Stock Exchange |
IBEX35 | 10 596,7000 | -1,2000 | -0,01% | 10 601,2100 | 10 655,8300 | 10 579,1400 | 18.03 17:39 | Madrid Stock Exchange |
KOSPI | 2 654,1700 | -31,6700 | -1,18% | 2 668,5400 | 2 668,5400 | 2 646,0300 | 19.03 06:16 | Korea Stock Exchange |
MERVAL | 999 999,9999 | 124 136,6701 | 12,41% | 999 999,9999 | 999 999,9999 | 999 999,9999 | 18.03 21:25 | Buenos Aires Stock Exchange |
NASDAQ | 16 103,4500 | 130,2800 | 0,82% | 16 205,4500 | 16 244,0400 | 16 097,6000 | 18.03 21:03 | Nasdaq |
NIKKEI | 39 915,3400 | 174,9000 | 0,44% | 39 518,9500 | 39 915,3400 | 39 409,9600 | 19.03 06:15 | Tokyo Stock Exchange |
OBX | 1 206,0600 | 7,8200 | 0,65% | 1 201,3400 | 1 209,6200 | 1 201,3400 | 18.03 16:27 | Oslo Stock Exchange |
OMXC20 | 2 717,7000 | 19,6100 | 0,73% | 2 706,9700 | 2 717,7000 | 2 684,0000 | 18.03 17:01 | Copenhagen Stock Exchange |
OMXHPI | 9 705,3400 | -52,6200 | -0,54% | 9 765,9600 | 9 785,6600 | 9 694,4300 | 18.03 17:37 | Helsinki Stock Exchange |
OMXS30 | 2 504,8000 | -28,8200 | -1,14% | 2 529,3000 | 2 535,5000 | 2 502,1900 | 18.03 17:31 | Stockholm Stock Exchange |
PSI20 | 6 170,7300 | 39,8800 | 0,65% | 6 136,4400 | 6 173,4500 | 6 129,0200 | 18.03 17:39 | Euronext Lisbon |
PX | 1 492,3800 | 11,7000 | 0,79% | 1 485,0400 | 1 492,3800 | 1 483,9400 | 18.03 16:36 | Prague Stock Exchange |
RUSSELL2000 | 2 024,7400 | -14,5800 | -0,71% | 2 038,5000 | 2 042,9500 | 2 023,9500 | 18.03 21:08 | New York Stock Exchange |
SASEIPSA | 6 454,4100 | -9,3500 | -0,14% | 6 463,7600 | 6 517,8700 | 6 449,5900 | 18.03 20:46 | Santiago Stock Exchange |
SMI | 11 623,6300 | -52,5000 | -0,45% | 11 673,0000 | 11 673,0000 | 11 597,8000 | 18.03 17:32 | Swiss Exchange |
SP500 | 5 149,4200 | 32,3300 | 0,63% | 5 164,6800 | 5 174,2100 | 5 149,4200 | 18.03 21:08 | New York Stock Exchange |
STRAIT TIMES SINGAPORE | 3 175,5500 | 3,6200 | 0,11% | 3 170,5800 | 3 177,0700 | 3 166,2800 | 19.03 06:00 | Singapore Exchange |
TOPIX | 2 744,2300 | 22,2400 | 0,82% | 2 717,5500 | 2 747,0600 | 2 714,6500 | 19.03 06:09 | Tokyo Stock Exchange |
TSX | 21 837,1800 | -11,9700 | -0,05% | 21 857,1400 | 21 861,9600 | 21 810,5200 | 18.03 21:13 | Toronto Stock Exchange |
Kontrakty terminowe
Nazwa AD | Kurs AD | Zmiana AD | Zmiana % AD | Otwarcie AD | Max AD | Min AD | Czas AD | Rynek AD |
---|---|---|---|---|---|---|---|---|
DJFUTURE | 39 209,0000 | -12,0000 | -0,03% | 39 223,0000 | 39 224,0000 | 39 184,0000 | 19.03 06:06 | New York Stock Exchange |
SPFUTURE | 5 210,0000 | -4,5000 | -0,09% | 5 209,7500 | 5 211,2500 | 5 203,0000 | 19.03 05:56 | New York Stock Exchange |
NASDAQFUTURE | 18 186,7500 | -41,0000 | -0,22% | 18 192,0000 | 18 198,7500 | 18 153,2500 | 19.03 05:57 | Nasdaq |
CACFUTURE | 8 169,5000 | -40,0000 | -0,49% | 8 211,0000 | 8 211,0000 | 8 159,5000 | 18.03 21:59 | Paris Stock Exchange |
FTSEFUTURE | 7 722,5000 | -21,5000 | -0,28% | 7 729,5000 | 7 734,5000 | 7 722,5000 | 19.03 06:06 | London Stock Exchange |
SMIFUTURE | 11 523,0000 | -73,0000 | -0,63% | 11 589,0000 | 11 589,0000 | 11 508,0000 | 18.03 21:59 | Swiss Exchange |
NIKKEIFUTURE | 39 685,0000 | 195,0000 | 0,49% | 39 365,0000 | 39 685,0000 | 39 182,5000 | 19.03 06:07 | 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 | 265,7500 | 1,8000 | 0,68% | 263,8500 | 266,2500 | 263,8500 | 13.03 17:00 | Deutsche Börse |
APPLE COMPUTER INC | 171,0600 | -2,1400 | -1,24% | 173,2300 | 173,2300 | 170,9500 | 13.03 17:01 | Nasdaq |
BARCLAYS | 177,7600 | -0,0800 | -0,04% | 177,5800 | 179,1200 | 175,1200 | 13.03 17:00 | London Stock Exchange |
BHP BILLITON | 2 226,0000 | 19,5000 | 0,88% | 2 205,0000 | 2 227,0000 | 2 166,5000 | 13.03 17:00 | London Stock Exchange |
BP | 485,6000 | 8,3000 | 1,74% | 477,5000 | 486,7000 | 476,9000 | 13.03 17:00 | London Stock Exchange |
CARREFOUR | 15,7900 | -0,0350 | -0,22% | 15,8250 | 15,9550 | 15,7650 | 13.03 16:59 | Paris Stock Exchange |
CATERPILLAR | 342,0000 | 4,6800 | 1,39% | 337,2400 | 342,3600 | 337,2400 | 13.03 17:01 | New York Stock Exchange |
CITIGROUP | 58,2700 | 0,7800 | 1,36% | 57,4500 | 58,3200 | 57,4500 | 13.03 17:00 | New York Stock Exchange |
COCA COLA | 72,4100 | 0,9500 | 1,33% | 71,4800 | 72,5000 | 71,4800 | 13.03 17:00 | New York Stock Exchange |
COMMERZBANK | 11,6400 | 0,1450 | 1,26% | 11,5000 | 11,8000 | 11,4900 | 13.03 17:01 | Deutsche Börse |
EDF | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 07.06 21:56 | Paris Stock Exchange |
EXXON MOBIL | 109,7400 | 1,4200 | 1,31% | 108,3200 | 109,8300 | 108,3200 | 13.03 17:00 | New York Stock Exchange |
FEDEX CORP | 255,7500 | 1,1300 | 0,44% | 254,2200 | 257,7700 | 254,2200 | 13.03 17:01 | New York Stock Exchange |
FORD MOTOR | 12,3800 | 0,2700 | 2,23% | 12,1100 | 12,4400 | 12,1100 | 13.03 16:56 | New York Stock Exchange |
FREEPORT MCM | 42,9100 | 2,5400 | 6,29% | 40,3600 | 42,9200 | 40,3600 | 13.03 17:00 | New York Stock Exchange |
GENERAL ELECTRIC | 169,6700 | 1,9600 | 1,17% | 167,4600 | 169,6700 | 166,3000 | 13.03 17:00 | New York Stock Exchange |
GLAXOSMITHKLINE | 1 694,4000 | 13,6000 | 0,81% | 1 685,2000 | 1 695,2000 | 1 680,6000 | 13.03 17:01 | London Stock Exchange |
GOLDMAN SACHS GROUP | 394,2000 | 6,0900 | 1,57% | 388,1800 | 394,8700 | 387,8200 | 13.03 17:00 | New York Stock Exchange |
141,4700 | 1,8000 | 1,29% | 139,6200 | 141,5300 | 139,6200 | 13.03 17:01 | Nasdaq | |
HEWLETT-PACK | 30,6700 | 0,0700 | 0,23% | 30,5000 | 30,9200 | 30,5000 | 13.03 17:00 | New York Stock Exchange |
IBM | 196,3300 | -1,5200 | -0,77% | 197,7800 | 197,7800 | 196,3300 | 13.03 17:01 | New York Stock Exchange |
INTEL CORP | 43,8100 | -1,4300 | -3,16% | 45,2400 | 45,2400 | 43,7000 | 13.03 17:00 | Nasdaq |
JP MORGAN CHASE | 191,3500 | 1,2500 | 0,66% | 189,8400 | 191,6000 | 189,8400 | 13.03 17:00 | New York Stock Exchange |
MASTERCARD CL A | 475,0300 | 1,7400 | 0,37% | 472,8700 | 475,6900 | 472,8700 | 13.03 17:00 | New York Stock Exchange |
MICROSOFT | 414,7700 | -0,6300 | -0,15% | 415,2800 | 416,1000 | 411,7700 | 13.03 17:01 | Nasdaq |
PFIZER | 28,5900 | 0,6200 | 2,22% | 28,0100 | 28,6600 | 28,0100 | 13.03 17:00 | New York Stock Exchange |
PROCTER &GAMB | 162,2500 | 0,2000 | 0,12% | 161,9300 | 162,4600 | 161,5000 | 13.03 17:01 | New York Stock Exchange |
RWE ST A | 31,7300 | 0,2900 | 0,92% | 31,4800 | 32,2000 | 31,4800 | 13.03 17:00 | Deutsche Börse |
SIEMENS | 184,1400 | 1,4000 | 0,77% | 182,7400 | 184,2600 | 182,1600 | 13.03 17:00 | Deutsche Börse |
SOCIETE GENERALE | 23,7300 | 0,1650 | 0,70% | 23,6350 | 23,7850 | 23,5550 | 13.03 17:01 | Paris Stock Exchange |
TESCO | 285,9000 | 0,6000 | 0,21% | 285,8000 | 286,4000 | 283,7000 | 13.03 16:59 | London Stock Exchange |
UNILEVER | 3 898,5000 | 16,5000 | 0,43% | 3 885,5000 | 3 904,5000 | 3 878,5000 | 13.03 17:01 | London Stock Exchange |
UNITED TECH | 90,3300 | 0,1300 | 0,14% | 89,9500 | 90,6900 | 89,9500 | 13.03 17:00 | New York Stock Exchange |
US STEEL CORP | 46,2800 | -0,6100 | -1,30% | 46,8400 | 46,8400 | 45,6900 | 13.03 17:00 | New York Stock Exchange |
VIVENDI | 9,8260 | -0,1580 | -1,58% | 9,9840 | 9,9840 | 9,8140 | 13.03 17:01 | Paris Stock Exchange |
WAL-MART STORES | 61,1000 | -0,2700 | -0,44% | 61,4100 | 61,4100 | 60,9000 | 13.03 17:01 | New York Stock Exchange |
WELLS FARGO | 58,1600 | 0,5200 | 0,90% | 57,6100 | 58,3300 | 57,6100 | 13.03 17:01 | New York Stock Exchange |