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 763,8600 5,2500 0,69% 756,7300 763,8600 756,2200 03.02 17:40 Euronext Amsterdam
ALLORDS 7 771,8000 43,3000 0,56% 7 717,5000 7 776,0000 7 717,5000 03.02 06:13 Australian Stock Exchange
AMEX 3 050,8900 -11,5600 -0,38% 3 050,5400 3 069,9700 3 043,3800 03.02 22:08 New York Stock Exchange
ATHEXCOMP 1 033,4400 3,7600 0,37% 1 027,9200 1 035,9600 1 026,5700 03.02 16:20 Athens Exchange
ATX 3 379,4500 -6,2000 -0,18% 3 366,4900 3 383,8800 3 344,4600 03.02 17:37 Vienna Exchange
BEL20 3 907,6500 -4,4300 -0,11% 3 895,3000 3 907,6500 3 879,1000 03.02 17:37 Euronext Brussels
BMV 54 049,0500 174,1400 0,32% 53 782,8700 54 154,7600 53 756,5000 03.02 22:17 Mexican Exchange
BOVESPA 108 523,4700 -1 617,1700 -1,47% 110 165,3000 110 395,8000 108 338,7100 03.02 22:26 Bolsa de Valores de S?o Paulo
BUX 45 396,3300 -246,9600 -0,54% 45 698,2800 45 698,2800 45 105,6900 03.02 17:21 Budapest Stock Exchange
CAC 7 233,9400 67,6700 0,94% 7 137,2200 7 233,9400 7 116,4500 03.02 17:37 Paris Stock Exchange
DAX 15 476,4300 -32,7600 -0,21% 15 410,8500 15 477,9500 15 356,9500 03.02 17:38 Deutsche Börse
DJI 33 926,0100 -127,9300 -0,38% 33 936,5100 34 172,1700 33 820,3200 03.02 22:08 New York Stock Exchange
DJT 15 518,2100 -122,4900 -0,78% 15 345,9800 15 645,5400 15 345,9800 03.02 22:08 New York Stock Exchange
DJU 953,5800 -22,8400 -2,34% 969,6000 969,6000 942,8600 03.02 22:08 New York Stock Exchange
FTSE 7 901,8000 81,6400 1,04% 7 816,3500 7 905,3500 7 810,3600 03.02 17:36 London Stock Exchange
FTSEMIB 26 950,7400 -149,8800 -0,55% 26 977,4400 27 000,8100 26 726,2700 03.02 17:37 Milan Stock Exchange
HANGSENG 21 660,4700 -297,8900 -1,36% 21 800,0800 21 800,0800 21 464,1100 03.02 09:11 Hong Kong Stock Exchange
IBEX35 9 225,6000 -4,1000 -0,04% 9 198,6800 9 243,3100 9 165,8100 03.02 17:39 Madrid Stock Exchange
KOSPI 2 480,4000 11,5200 0,47% 2 464,2000 2 484,8000 2 463,6500 03.02 07:34 Korea Stock Exchange
MERVAL 239 369,9500 -9 484,6300 -3,81% 249 467,4800 249 763,8700 239 369,9500 03.02 22:22 Buenos Aires Stock Exchange
NASDAQ 12 006,9600 -193,8600 -1,59% 11 960,1700 12 222,5600 11 960,1700 03.02 22:03 Nasdaq
NIKKEI 27 509,4600 107,4100 0,39% 27 481,8200 27 592,2500 27 470,0400 03.02 07:00 Tokyo Stock Exchange
OBX 1 099,5100 11,8300 1,09% 1 084,5900 1 100,5500 1 082,6800 03.02 16:27 Oslo Stock Exchange
OMXC20 1 877,2700 38,7400 2,11% 1 830,8700 1 877,2700 1 830,8700 03.02 17:01 Copenhagen Stock Exchange
OMXHPI 11 314,1300 -12,2400 -0,11% 11 292,6500 11 343,7900 11 255,3900 03.02 17:37 Helsinki Stock Exchange
OMXS30 2 294,5200 7,1200 0,31% 2 271,7400 2 294,5200 2 265,8400 03.02 17:31 Stockholm Stock Exchange
PSI20 5 924,3200 -32,7500 -0,55% 5 940,4500 5 940,4500 5 886,7300 03.02 17:39 Euronext Lisbon
PX 1 355,1000 3,1400 0,23% 1 353,2500 1 360,0000 1 352,0900 03.02 16:17 Prague Stock Exchange
RUSSELL2000 1 985,5300 -15,6900 -0,78% 1 977,9600 2 005,3800 1 977,9600 03.02 22:08 New York Stock Exchange
SASEIPSA 5 314,2900 0,7700 0,01% 5 313,5200 5 339,2000 5 284,2300 03.02 20:47 Santiago Stock Exchange
SMI 11 349,3900 160,9700 1,44% 11 189,9000 11 352,2000 11 189,9000 03.02 17:32 Swiss Exchange
SP500 4 136,4800 -43,2800 -1,04% 4 134,2700 4 181,3800 4 123,9200 03.02 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 384,2900 20,6100 0,61% 3 371,3400 3 384,2900 3 360,6800 03.02 10:22 Singapore Exchange
TOPIX 1 970,2600 5,0900 0,26% 1 961,1900 1 974,1500 1 961,1900 03.02 07:00 Tokyo Stock Exchange
TSX 20 758,3400 17,9000 0,09% 20 697,8100 20 830,2700 20 697,8100 03.02 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 33 946,0000 -79,0000 -0,23% 34 069,0000 34 207,0000 33 847,0000 03.02 23:00 New York Stock Exchange
SPFUTURE 4 146,0000 -19,5000 -0,47% 4 169,2500 4 189,5000 4 136,0000 03.02 22:59 New York Stock Exchange
NASDAQFUTURE 12 615,2500 -60,2500 -0,48% 12 673,2500 12 848,0000 12 561,7500 03.02 22:59 Nasdaq
CACFUTURE 7 215,5000 38,0000 0,53% 7 153,0000 7 241,0000 7 123,8000 03.02 22:00 Paris Stock Exchange
FTSEFUTURE 7 876,0000 76,0000 0,97% 7 793,0000 7 884,0000 7 785,5000 03.02 22:00 London Stock Exchange
SMIFUTURE 11 253,0000 133,0000 1,20% 11 102,0000 11 270,0000 11 102,0000 03.02 21:59 Swiss Exchange
NIKKEIFUTURE 27 650,0000 145,0000 0,53% 27 545,0000 27 710,0000 27 410,0000 03.02 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 220,4000 -0,9500 -0,43% 221,7000 221,7000 219,6500 03.02 17:35 Deutsche Börse
APPLE COMPUTER INC 154,7200 4,3700 2,91% 150,8200 157,2800 149,6000 03.02 22:00 Nasdaq
BARCLAYS 188,6800 0,6600 0,35% 188,4000 188,8200 186,2600 03.02 17:35 London Stock Exchange
BHP BILLITON 2 779,5000 35,5000 1,29% 2 751,5000 2 799,0000 2 751,5000 03.02 17:35 London Stock Exchange
BP 487,0000 7,6000 1,59% 478,8000 492,2000 478,8000 03.02 17:35 London Stock Exchange
CARREFOUR 17,4100 -0,1850 -1,05% 17,5500 17,5950 17,3650 03.02 17:55 Paris Stock Exchange
CATERPILLAR 247,7800 3,1800 1,30% 244,9000 250,7900 244,7700 03.02 22:00 New York Stock Exchange
CITIGROUP 50,8500 -1,3600 -2,60% 52,2200 52,2200 50,5400 03.02 22:02 New York Stock Exchange
COCA COLA 55,9000 -0,2800 -0,50% 56,2200 56,2200 55,4200 03.02 22:00 New York Stock Exchange
COMMERZBANK 10,1100 0,0400 0,40% 10,0700 10,1300 9,8420 03.02 17:35 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 12,0000 -0,0050 -0,04% 12,0100 12,0100 12,0000 03.02 17:55 Paris Stock Exchange
EXXON MOBIL 111,7700 0,6100 0,55% 111,1500 114,0500 111,1500 03.02 22:02 New York Stock Exchange
FEDEX CORP 214,8600 0,3800 0,18% 214,5000 215,7200 211,8200 03.02 22:00 New York Stock Exchange
FORD MOTOR 13,2300 -1,1000 -7,68% 14,3200 14,3200 12,8500 03.02 22:02 New York Stock Exchange
FREEPORT MCM 43,1000 -0,5700 -1,31% 43,7100 44,7300 43,0000 03.02 22:03 New York Stock Exchange
GENERAL ELECTRIC 81,9900 -1,8500 -2,21% 83,9400 83,9400 81,8700 03.02 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 440,8000 7,6000 0,53% 1 427,4000 1 449,8000 1 417,8000 03.02 17:35 London Stock Exchange
GOLDMAN SACHS GROUP 369,4800 0,1900 0,05% 369,4700 374,0800 367,9600 03.02 22:00 New York Stock Exchange
GOOGLE 105,3400 -3,2600 -3,00% 108,8000 108,8000 103,7300 03.02 22:00 Nasdaq
HEWLETT-PACK 30,4900 -0,3100 -1,01% 30,7900 30,8800 30,3300 03.02 22:02 New York Stock Exchange
IBM 136,9200 0,6100 0,45% 136,3900 136,9200 135,5400 03.02 22:00 New York Stock Exchange
INTEL CORP 30,3400 0,1700 0,56% 30,1900 31,1200 29,8700 03.02 22:00 Nasdaq
JP MORGAN CHASE 140,8000 1,9100 1,38% 138,9400 142,1100 138,9400 03.02 22:00 New York Stock Exchange
MASTERCARD CL A 373,8900 -0,5400 -0,14% 374,9400 377,8900 370,8100 03.02 22:00 New York Stock Exchange
MICROSOFT 258,7200 -5,4400 -2,06% 264,6000 264,6000 257,2900 03.02 22:00 Nasdaq
PFIZER 44,0100 -0,3300 -0,74% 44,3400 44,3400 43,9100 03.02 22:02 New York Stock Exchange
PROCTER &GAMB 142,6200 0,3200 0,22% 142,1700 143,1600 141,2300 03.02 22:02 New York Stock Exchange
ROYAL DUTCH SHELL 1 895,6000 -15,0000 -0,79% 1 913,8000 1 914,4000 1 877,6000 28.01 17:30 London Stock Exchange
RWE ST A 40,3800 -0,6500 -1,58% 40,8800 40,8800 39,9900 03.02 17:35 Deutsche Börse
SIEMENS 144,8200 1,1400 0,79% 143,7200 144,8800 143,1200 03.02 17:35 Deutsche Börse
SOCIETE GENERALE 27,7750 0,1400 0,51% 27,5000 27,8550 27,2850 03.02 17:55 Paris Stock Exchange
TESCO 246,4000 -2,5000 -1,00% 248,3000 248,9000 246,2000 03.02 17:35 London Stock Exchange
UNILEVER 4 166,5000 61,0000 1,49% 4 102,0000 4 171,5000 4 101,0000 03.02 17:35 London Stock Exchange
UNITED TECH 96,4900 -0,5200 -0,54% 96,9600 97,7000 96,4200 03.02 22:00 New York Stock Exchange
US STEEL CORP 30,0300 0,7800 2,67% 29,2300 31,2500 29,2300 03.02 22:00 New York Stock Exchange
VIVENDI 9,8600 -0,1400 -1,40% 9,9700 9,9700 9,7860 03.02 17:55 Paris Stock Exchange
WAL-MART STORES 141,4600 -2,1600 -1,50% 143,6200 143,6200 140,9400 03.02 22:00 New York Stock Exchange
WELLS FARGO 47,5300 0,3500 0,74% 47,2300 48,0300 47,1000 03.02 22:03 New York Stock Exchange