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 769,7000 -11,6200 -1,49% 776,2000 776,2000 766,4400 18.01 17:40 Euronext Amsterdam
ALLORDS 7 735,8000 -3,5000 -0,05% 7 745,4000 7 770,6000 7 727,8000 18.01 06:14 Australian Stock Exchange
AMEX 3 146,3300 -26,4000 -0,83% 3 153,8700 3 157,5600 3 138,7800 18.01 20:28 New York Stock Exchange
ATHEXCOMP 944,6400 -11,6400 -1,22% 952,3200 952,9700 942,9100 18.01 16:20 Athens Exchange
ATX 3 996,7300 -33,9800 -0,84% 4 024,4300 4 029,9200 3 993,9100 18.01 17:37 Vienna Exchange
BEL20 4 219,8600 -29,7700 -0,70% 4 236,4000 4 236,4000 4 206,0000 18.01 17:37 Euronext Brussels
BMV 53 389,5700 -583,7000 -1,08% 53 917,6500 53 917,6500 53 310,5200 18.01 20:23 Mexican Exchange
BOVESPA 106 575,2900 201,4200 0,19% 106 366,8500 106 966,6500 105 859,9000 18.01 20:28 Bolsa de Valores de S?o Paulo
BUX 52 545,6400 -963,3700 -1,80% 53 322,6400 53 406,2300 52 449,4200 18.01 17:21 Budapest Stock Exchange
CAC 7 133,8300 -67,8100 -0,94% 7 165,9200 7 165,9200 7 101,7100 18.01 17:37 Paris Stock Exchange
DAX 15 772,5600 -161,1600 -1,01% 15 836,7100 15 836,7100 15 681,5500 18.01 17:37 Deutsche Börse
DJI 35 472,0900 -439,7200 -1,22% 35 461,7800 35 475,4000 35 265,5200 18.01 20:43 New York Stock Exchange
DJT 15 673,4600 -231,5000 -1,46% 15 752,0600 15 752,0600 15 583,9300 18.01 20:43 New York Stock Exchange
DJU 943,5300 -9,5400 -1,00% 945,1100 946,3200 935,5800 18.01 20:43 New York Stock Exchange
FTSE 7 563,5500 -47,6800 -0,63% 7 584,5700 7 584,5700 7 534,4500 18.01 17:36 London Stock Exchange
FTSEMIB 27 483,2800 -205,2800 -0,74% 27 543,1300 27 543,1300 27 321,1300 18.01 17:37 Milan Stock Exchange
HANGSENG 24 112,7800 -105,2500 -0,43% 24 201,4900 24 366,9500 24 020,4900 18.01 09:11 Hong Kong Stock Exchange
IBEX35 8 781,6000 -57,1000 -0,65% 8 810,7100 8 810,7100 8 764,6200 18.01 17:39 Madrid Stock Exchange
KOSPI 2 864,2400 -25,8600 -0,89% 2 892,0800 2 901,0200 2 861,4800 18.01 07:34 Korea Stock Exchange
MERVAL 83 499,8200 -1 538,9700 -1,81% 84 146,3600 85 294,9600 83 492,4200 18.01 20:23 Buenos Aires Stock Exchange
NASDAQ 14 597,9600 -295,7900 -1,99% 14 654,0600 14 730,1600 14 535,1200 18.01 20:43 Nasdaq
NIKKEI 28 257,2500 -76,2700 -0,27% 28 440,2300 28 689,2500 28 257,2500 18.01 07:00 Tokyo Stock Exchange
OBX 1 088,5700 0,5300 0,05% 1 090,0000 1 090,4700 1 080,7300 18.01 16:27 Oslo Stock Exchange
OMXC20 1 670,8200 -20,0800 -1,19% 1 683,5700 1 683,5700 1 650,5700 18.01 17:01 Copenhagen Stock Exchange
OMXHPI 12 685,6900 -101,8100 -0,80% 12 720,6600 12 720,6600 12 667,8100 18.01 17:37 Helsinki Stock Exchange
OMXS30 2 322,8000 -40,3200 -1,71% 2 341,7200 2 341,7200 2 310,8600 18.01 17:31 Stockholm Stock Exchange
PSI20 5 618,0400 -16,7400 -0,30% 5 634,7800 5 647,0400 5 597,8300 18.01 17:39 Euronext Lisbon
PX 1 451,7500 2,9900 0,21% 1 447,9300 1 453,7800 1 447,5400 18.01 16:17 Prague Stock Exchange
RUSSELL2000 2 110,8900 -51,5700 -2,38% 2 137,4900 2 137,4900 2 100,5300 18.01 20:28 New York Stock Exchange
SASEIPSA 4 500,8000 27,5300 0,62% 4 473,2700 4 504,4600 4 452,4200 18.01 20:39 Santiago Stock Exchange
SMI 12 529,5600 -103,6500 -0,82% 12 538,6500 12 560,5600 12 487,4800 18.01 17:32 Swiss Exchange
SP500 4 595,2700 -67,5800 -1,45% 4 606,8900 4 610,3100 4 570,6100 18.01 20:43 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 280,0400 -7,9100 -0,24% 3 292,9700 3 298,6800 3 275,6900 18.01 10:22 Singapore Exchange
TOPIX 1 978,3800 -8,3300 -0,42% 1 995,5900 2 000,1800 1 978,3800 18.01 07:00 Tokyo Stock Exchange
TSX 21 275,2200 -262,2300 -1,22% 21 378,9100 21 378,9100 21 197,7300 18.01 20:43 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 35 308,0000 -525,0000 -1,47% 35 855,0000 35 859,0000 35 156,0000 18.01 20:29 New York Stock Exchange
SPFUTURE 4 579,0000 -75,5000 -1,62% 4 661,0000 4 661,0000 4 564,7500 18.01 20:29 New York Stock Exchange
NASDAQFUTURE 15 261,0000 -298,2500 -1,92% 15 600,7500 15 600,7500 15 239,2500 18.01 20:29 Nasdaq
CACFUTURE 7 144,5000 -55,5000 -0,77% 7 174,5000 7 179,0000 7 096,8000 18.01 20:37 Paris Stock Exchange
FTSEFUTURE 7 505,8000 -44,7000 -0,59% 7 536,2000 7 541,8000 7 479,0000 18.01 20:38 London Stock Exchange
SMIFUTURE 12 418,0000 -86,0000 -0,69% 12 473,0000 12 488,0000 12 377,0000 18.01 20:22 Swiss Exchange
NIKKEIFUTURE 28 000,0000 -420,0000 -1,48% 28 545,0000 28 685,0000 27 945,0000 18.01 20:29 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 225,8000 -1,3000 -0,57% 226,9000 226,9000 225,0000 18.01 17:30 Deutsche Börse
APPLE COMPUTER INC 170,2740 -2,6760 -1,55% 173,0500 173,0500 169,7100 18.01 20:15 Nasdaq
BARCLAYS 210,6000 -3,9000 -1,82% 214,5000 215,4500 210,2000 18.01 17:30 London Stock Exchange
BHP BILLITON 2 418,5000 9,0000 0,37% 2 406,5000 2 429,5000 2 390,5000 18.01 17:30 London Stock Exchange
BP 396,9000 2,0000 0,51% 394,7000 400,0000 393,7000 18.01 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 17,6450 -0,2050 -1,15% 17,8500 17,9200 17,6150 18.01 17:30 Paris Stock Exchange
CATERPILLAR 228,2900 -0,8400 -0,37% 228,8400 229,4830 227,2000 18.01 20:15 New York Stock Exchange
CITIGROUP 65,4020 -1,3280 -1,99% 66,9040 66,9040 65,1100 18.01 20:15 New York Stock Exchange
COCA COLA 58,5300 -1,1400 -1,91% 59,6300 59,6300 58,3200 18.01 20:14 New York Stock Exchange
COMMERZBANK 7,3910 -0,0280 -0,38% 7,4220 7,5230 7,3530 18.01 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 8,4820 0,0280 0,33% 8,4500 8,5900 8,4200 18.01 17:30 Paris Stock Exchange
EXXON MOBIL 72,7300 0,8600 1,20% 71,8600 73,7500 71,8600 18.01 20:15 New York Stock Exchange
FEDEX CORP 253,3500 -2,8700 -1,12% 256,1400 256,1400 250,2800 18.01 20:15 New York Stock Exchange
FORD MOTOR 24,4700 -0,6700 -2,67% 25,1800 25,1800 24,3100 18.01 20:15 New York Stock Exchange
FREEPORT MCM 44,3300 0,2700 0,61% 44,0800 45,9600 43,6900 18.01 20:15 New York Stock Exchange
GENERAL ELECTRIC 102,9500 -0,0500 -0,05% 103,1500 103,4800 102,2300 18.01 20:15 New York Stock Exchange
GLAXOSMITHKLINE 1 705,4000 -1,0000 -0,06% 1 705,0000 1 705,6000 1 687,2000 18.01 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 353,8300 -26,2800 -6,91% 380,8600 380,8600 348,0000 18.01 20:15 New York Stock Exchange
GOOGLE 2 735,7700 -60,5300 -2,16% 2 794,5200 2 794,5200 2 715,0600 18.01 20:15 Nasdaq
HEWLETT-PACK 37,9000 -0,5100 -1,33% 38,4000 38,4000 37,6400 18.01 20:15 New York Stock Exchange
IBM 133,3400 -0,8500 -0,63% 134,2000 134,2000 132,0800 18.01 20:15 New York Stock Exchange
INTEL CORP 55,0610 -0,5590 -1,01% 55,6900 55,6900 54,8300 18.01 20:15 Nasdaq
JP MORGAN CHASE 151,1000 -6,4600 -4,10% 157,8900 157,8900 150,5700 18.01 20:15 New York Stock Exchange
MASTERCARD CL A 366,1600 -6,2930 -1,69% 372,1300 372,1300 365,2000 18.01 20:15 New York Stock Exchange
MICROSOFT 304,0600 -6,2230 -2,01% 309,9240 309,9240 303,6640 18.01 20:15 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 53,9800 -0,9800 -1,78% 54,9400 54,9400 53,5000 18.01 20:14 New York Stock Exchange
PROCTER &GAMB 156,5200 -3,4200 -2,14% 159,8000 159,8000 156,2100 18.01 20:15 New York Stock Exchange
ROYAL DUTCH SHELL 1 878,6000 35,0000 1,90% 1 842,6000 1 886,8000 1 842,6000 18.01 17:30 London Stock Exchange
RWE ST A 35,9100 -0,5900 -1,62% 36,5200 36,5700 35,7900 18.01 17:30 Deutsche Börse
SIEMENS 142,7800 -3,7000 -2,53% 146,4600 146,4600 142,6200 18.01 17:30 Deutsche Börse
SOCIETE GENERALE 34,3050 -0,1750 -0,51% 34,4600 34,4650 33,9100 18.01 17:30 Paris Stock Exchange
TESCO 289,9000 1,1000 0,38% 288,3000 290,9000 287,5000 18.01 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 3 520,0000 -159,0000 -4,32% 3 679,0000 3 679,0000 3 509,0000 18.01 17:30 London Stock Exchange
UNITED TECH 90,8800 -1,3720 -1,49% 92,4000 92,4000 90,3530 18.01 20:15 New York Stock Exchange
US STEEL CORP 24,0200 -1,3650 -5,38% 25,3700 25,3700 23,7910 18.01 20:15 New York Stock Exchange
VIVENDI 11,8600 -0,1600 -1,33% 12,0050 12,0050 11,8350 18.01 17:30 Paris Stock Exchange
WAL-MART STORES 142,6820 -2,4280 -1,67% 145,0200 145,0200 142,6100 18.01 20:15 New York Stock Exchange
WELLS FARGO 57,0130 -0,9320 -1,61% 58,0400 58,0400 56,7000 18.01 20:15 New York Stock Exchange

Dane dostarcza: