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 | 568,6300 | -2,1200 | -0,37% | 572,9600 | 573,7700 | 567,3500 | 03.07 17:40 | Euronext Amsterdam |
| ALLORDS | 6 159,4000 | 17,1000 | 0,28% | 6 153,3000 | 6 207,9000 | 6 130,0000 | 03.07 08:14 | Australian Stock Exchange |
| AMEX | 2 344,9300 | 10,1500 | 0,43% | 2 366,6500 | 2 375,9500 | 2 341,9400 | 02.07 22:17 | New York Stock Exchange |
| ATHEXCOMP | 658,5500 | -3,4500 | -0,52% | 662,6900 | 664,4300 | 656,2100 | 03.07 16:20 | Athens Exchange |
| ATX | 2 272,7800 | -15,5500 | -0,68% | 2 294,5800 | 2 294,5800 | 2 258,6400 | 03.07 17:37 | Vienna Exchange |
| BEL20 | 3 393,2500 | -9,2100 | -0,27% | 3 409,9000 | 3 409,9000 | 3 375,6000 | 03.07 17:37 | Euronext Brussels |
| BMV | 37 950,0000 | 55,9200 | 0,15% | 37 929,0400 | 37 967,5400 | 37 715,6700 | 03.07 22:17 | Mexican Exchange |
| BOVESPA | 96 764,8500 | 529,8900 | 0,55% | 96 208,9700 | 96 764,8700 | 95 806,7600 | 03.07 22:26 | Bolsa de Valores de S?o Paulo |
| BSHARE | 256,8200 | 0,4500 | 0,18% | 256,8200 | 256,8200 | 256,8200 | 31.12 08:02 | Shanghai Stock Exchange |
| BUX | 35 931,5200 | -291,0600 | -0,80% | 36 294,8500 | 36 453,0500 | 35 778,2100 | 03.07 17:06 | Budapest Stock Exchange |
| CAC | 5 007,1400 | -42,2400 | -0,84% | 5 059,6800 | 5 059,6800 | 4 989,2100 | 03.07 17:37 | Paris Stock Exchange |
| DAX | 12 528,1800 | -80,2800 | -0,64% | 12 643,5000 | 12 643,5000 | 12 483,9500 | 03.07 17:37 | Deutsche Börse |
| DJI | 25 827,3600 | 92,3900 | 0,36% | 26 102,8400 | 26 188,7000 | 25 801,0500 | 02.07 22:10 | New York Stock Exchange |
| DJT | 9 235,7000 | 82,6900 | 0,90% | 9 376,9600 | 9 376,9600 | 9 228,3900 | 02.07 22:08 | New York Stock Exchange |
| DJU | 786,8900 | 1,7400 | 0,22% | 791,6600 | 794,8800 | 786,0000 | 02.07 22:08 | New York Stock Exchange |
| FTSE | 6 157,3000 | -83,0600 | -1,33% | 6 262,6500 | 6 262,6500 | 6 141,8500 | 03.07 17:36 | London Stock Exchange |
| FTSEMIB | 19 726,6500 | -160,2300 | -0,81% | 19 950,5000 | 19 950,5000 | 19 657,5000 | 03.07 17:36 | Milan Stock Exchange |
| HANGSENG | 25 373,1200 | 248,9300 | 0,99% | 25 359,0000 | 25 473,0000 | 25 209,0000 | 03.07 10:09 | Hong Kong Stock Exchange |
| IBEX35 | 7 403,5000 | -95,1000 | -1,27% | 7 513,0000 | 7 513,0000 | 7 380,0000 | 03.07 17:39 | Madrid Stock Exchange |
| KOSPI | 2 152,4100 | 17,0400 | 0,80% | 2 151,0400 | 2 152,8800 | 2 136,8400 | 03.07 08:34 | Korea Stock Exchange |
| MERVAL | 39 758,2000 | 257,3500 | 0,65% | 39 788,6000 | 39 891,1900 | 39 425,4800 | 03.07 22:31 | Buenos Aires Stock Exchange |
| NASDAQ | 10 207,6300 | 53,0000 | 0,52% | 10 269,2300 | 10 305,2500 | 10 197,8000 | 02.07 22:03 | Nasdaq |
| NIKKEI | 22 306,4800 | 160,5200 | 0,72% | 22 278,5000 | 22 309,5000 | 22 154,0000 | 03.07 08:00 | Tokyo Stock Exchange |
| OBX | 718,9000 | -6,6700 | -0,92% | 725,2100 | 726,5000 | 718,3400 | 03.07 16:46 | Oslo Stock Exchange |
| OMXC20 | 1 269,7100 | -3,5600 | -0,28% | 1 273,9600 | 1 281,8300 | 1 268,4600 | 03.07 17:01 | Copenhagen Stock Exchange |
| OMXHPI | 9 195,3600 | -43,9200 | -0,48% | 9 246,0000 | 9 261,7500 | 9 180,4000 | 03.07 17:37 | Helsinki Stock Exchange |
| OMXS30 | 1 695,2600 | -8,5600 | -0,50% | 1 708,1200 | 1 710,3600 | 1 692,0700 | 03.07 17:31 | Stockholm Stock Exchange |
| PSI20 | 4 405,0600 | -23,9700 | -0,54% | 4 429,0300 | 4 429,0300 | 4 390,2700 | 03.07 17:39 | Euronext Lisbon |
| PX | 938,0000 | -0,4500 | -0,05% | 938,5600 | 939,6300 | 929,1500 | 03.07 16:35 | Prague Stock Exchange |
| RUSSELL2000 | 1 431,8600 | 4,5500 | 0,32% | 1 454,9000 | 1 459,3200 | 1 429,2800 | 02.07 22:31 | New York Stock Exchange |
| SASEIPSA | 4 200,5700 | 23,3100 | 0,56% | 4 200,5700 | 4 200,5700 | 4 200,5700 | 03.07 22:01 | Santiago Stock Exchange |
| SMI | 10 125,8400 | -61,7200 | -0,61% | 10 201,0000 | 10 207,4200 | 10 114,3000 | 03.07 17:35 | Swiss Exchange |
| SP500 | 3 130,0100 | 14,1500 | 0,45% | 3 153,2900 | 3 164,1600 | 3 126,6000 | 02.07 22:08 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 2 652,9400 | 16,2500 | 0,62% | 2 648,6700 | 2 659,1700 | 2 638,1700 | 03.07 11:21 | Singapore Exchange |
| TOPIX | 1 552,3300 | 9,5700 | 0,62% | 1 551,2200 | 1 552,3300 | 1 540,7700 | 03.07 08:00 | Tokyo Stock Exchange |
| TSX | 15 596,7500 | -25,6500 | -0,16% | 15 618,9900 | 15 624,2700 | 15 578,3900 | 03.07 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 | 25 626,0000 | -98,0000 | -0,38% | 25 743,0000 | 25 842,0000 | 25 546,0000 | 03.07 18:59 | New York Stock Exchange |
| SPFUTURE | 3 114,2500 | -10,2500 | -0,33% | 3 127,5000 | 3 135,7500 | 3 108,7500 | 03.07 18:59 | New York Stock Exchange |
| NASDAQFUTURE | 10 330,0000 | -19,0000 | -0,18% | 10 349,5000 | 10 385,0000 | 10 316,0000 | 03.07 18:59 | Nasdaq |
| CACFUTURE | 5 008,0000 | -1,5000 | -0,03% | 5 029,5000 | 5 040,0000 | 4 969,5000 | 03.07 22:00 | Paris Stock Exchange |
| FTSEFUTURE | 6 134,5000 | -61,0000 | -0,98% | 6 196,8000 | 6 223,8000 | 6 103,2000 | 03.07 22:00 | London Stock Exchange |
| SMIFUTURE | 10 137,0000 | -2,0000 | -0,02% | 10 159,0000 | 10 179,0000 | 10 088,0000 | 03.07 21:59 | Swiss Exchange |
| NIKKEIFUTURE | 22 235,0000 | -110,0000 | -0,49% | 22 250,0000 | 22 335,0000 | 22 130,0000 | 03.07 19:00 | 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 | 183,6400 | -2,2600 | -1,22% | 185,8200 | 186,2200 | 182,9800 | 03.07 17:30 | Deutsche Börse |
| APPLE COMPUTER INC | 364,1240 | -0,3660 | -0,10% | 364,0000 | 369,8700 | 364,0000 | 02.07 22:00 | Nasdaq |
| BARCLAYS | 115,4800 | -2,4000 | -2,04% | 118,2400 | 118,2400 | 114,3400 | 03.07 17:30 | London Stock Exchange |
| BHP BILLITON | 1 628,4000 | -35,2000 | -2,12% | 1 666,4000 | 1 678,4000 | 1 627,0000 | 03.07 17:30 | London Stock Exchange |
| BP | 306,8000 | -5,0000 | -1,60% | 312,0000 | 312,0000 | 305,0000 | 03.07 17:30 | London Stock Exchange |
| CARLSBERGB | 888,0000 | 3,7900 | 0,43% | 882,8000 | 896,2400 | 882,8000 | 03.07 16:55 | Deutsche Börse |
| CARREFOUR | 13,6000 | -0,2500 | -1,81% | 13,8550 | 13,8800 | 13,5850 | 03.07 17:30 | Paris Stock Exchange |
| CATERPILLAR | 127,3910 | 1,3010 | 1,03% | 126,0430 | 130,2730 | 126,0430 | 02.07 22:00 | New York Stock Exchange |
| CITIGROUP | 50,3910 | -0,0390 | -0,08% | 50,3520 | 52,3800 | 50,3520 | 02.07 22:00 | New York Stock Exchange |
| COCA COLA | 38,1000 | 0,3600 | 0,95% | 37,7500 | 38,4000 | 37,7500 | 02.07 22:00 | New York Stock Exchange |
| COMMERZBANK | 4,1230 | -0,0080 | -0,19% | 4,1400 | 4,1760 | 4,0550 | 03.07 17:30 | Deutsche Börse |
| EDF | 8,8880 | 0,4800 | 5,71% | 8,3940 | 8,9280 | 8,3940 | 03.07 17:30 | Paris Stock Exchange |
| EXXON MOBIL | 43,9600 | 0,2090 | 0,48% | 43,7130 | 44,9800 | 43,7130 | 02.07 22:00 | New York Stock Exchange |
| FEDEX CORP | 155,3100 | -1,4500 | -0,92% | 156,6510 | 159,3600 | 155,3100 | 02.07 22:00 | New York Stock Exchange |
| FORD MOTOR | 6,0400 | 0,0700 | 1,17% | 5,9720 | 6,1600 | 5,9720 | 02.07 22:00 | New York Stock Exchange |
| FREEPORT MCM | 11,5100 | 0,0670 | 0,59% | 11,4800 | 11,9600 | 11,4800 | 02.07 22:00 | New York Stock Exchange |
| GENERAL ELECTRIC | 6,8100 | 0,1000 | 1,49% | 6,7300 | 7,0100 | 6,7300 | 02.07 22:00 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 623,4000 | -22,4000 | -1,36% | 1 647,8000 | 1 658,0000 | 1 621,6000 | 03.07 17:30 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 197,2800 | -0,3700 | -0,19% | 197,5700 | 202,9000 | 197,2600 | 02.07 22:00 | New York Stock Exchange |
| 1 465,0600 | 26,3700 | 1,83% | 1 437,5500 | 1 482,2900 | 1 437,5500 | 02.07 22:00 | Nasdaq | |
| HEWLETT-PACK | 17,0200 | 0,0400 | 0,24% | 17,0140 | 17,5600 | 17,0140 | 02.07 22:00 | New York Stock Exchange |
| IBM | 119,3700 | 0,8700 | 0,73% | 118,4840 | 121,2300 | 118,4840 | 02.07 22:00 | New York Stock Exchange |
| INTEL CORP | 58,9900 | 0,1500 | 0,25% | 58,7900 | 59,7700 | 58,7900 | 02.07 22:00 | Nasdaq |
| JP MORGAN CHASE | 92,4800 | -0,7600 | -0,82% | 93,2800 | 94,7800 | 92,0100 | 02.07 22:00 | New York Stock Exchange |
| MASTERCARD CL A | 301,5800 | 0,5370 | 0,18% | 301,0600 | 306,4800 | 301,0600 | 02.07 22:00 | New York Stock Exchange |
| MICROSOFT | 206,0100 | 1,0600 | 0,52% | 204,6100 | 207,9800 | 204,6100 | 02.07 22:00 | Nasdaq |
| MITTAL STEEL | 9,6870 | -0,0980 | -1,00% | 9,7890 | 9,9210 | 9,5800 | 03.07 17:30 | Amsterdam Stock Exchange |
| NESTLE | 104,9800 | -0,6400 | -0,61% | 105,6200 | 106,3000 | 104,9800 | 03.07 17:20 | Swiss Exchange |
| PEUGEOT | 14,2500 | -0,3300 | -2,26% | 14,5900 | 14,7400 | 14,1900 | 03.07 17:30 | Paris Stock Exchange |
| PFIZER | 34,4400 | 0,6490 | 1,92% | 33,7440 | 34,8000 | 33,7440 | 02.07 22:00 | New York Stock Exchange |
| PROCTER &GAMB | 120,5500 | 0,6700 | 0,56% | 119,9800 | 122,4700 | 119,9800 | 02.07 22:00 | New York Stock Exchange |
| ROYAL DUTCH SHELL | 1 290,0000 | -21,2000 | -1,62% | 1 312,4000 | 1 312,4000 | 1 284,6000 | 03.07 17:30 | London Stock Exchange |
| RWE ST A | 31,6300 | -0,2100 | -0,66% | 31,7600 | 32,0600 | 31,4900 | 03.07 17:30 | Deutsche Börse |
| SIEMENS | 105,8200 | -0,6600 | -0,62% | 106,6200 | 106,7800 | 105,4400 | 03.07 17:30 | Deutsche Börse |
| SOCIETE GENERALE | 15,2060 | -0,2460 | -1,59% | 15,4860 | 15,5840 | 15,0240 | 03.07 17:30 | Paris Stock Exchange |
| TESCO | 221,3000 | -1,5000 | -0,67% | 223,3000 | 224,2000 | 221,0000 | 03.07 17:30 | London Stock Exchange |
| UNICREDITO | 8,4000 | -0,1500 | -1,75% | 8,5600 | 8,6300 | 8,3400 | 03.07 17:30 | Milan Stock Exchange |
| UNILEVER | 4 311,0000 | -103,0000 | -2,33% | 4 419,0000 | 4 422,0000 | 4 311,0000 | 03.07 17:30 | London Stock Exchange |
| UNITED TECH | 61,6710 | 0,1110 | 0,18% | 61,6220 | 63,0900 | 61,6220 | 02.07 22:00 | New York Stock Exchange |
| US STEEL CORP | 7,0630 | 0,1810 | 2,63% | 6,8730 | 7,3020 | 6,8730 | 02.07 22:00 | New York Stock Exchange |
| VIVENDI | 23,1300 | -0,3500 | -1,49% | 23,4900 | 23,6100 | 23,1100 | 03.07 17:30 | Paris Stock Exchange |
| WAL-MART STORES | 118,8920 | -0,7900 | -0,66% | 119,6840 | 120,7400 | 118,8920 | 02.07 22:00 | New York Stock Exchange |
| WELLS FARGO | 25,2800 | 0,1790 | 0,71% | 25,0940 | 26,0340 | 25,0940 | 02.07 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:
