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 | 622,1200 | -7,0800 | -1,13% | 628,8800 | 628,9200 | 622,1200 | 20.02 17:40 | Euronext Amsterdam |
| ALLORDS | 7 238,3000 | -16,9000 | -0,23% | 7 255,8000 | 7 255,8000 | 7 229,8000 | 21.02 04:27 | Australian Stock Exchange |
| AMEX | 2 827,8300 | -11,2000 | -0,39% | 2 836,4200 | 2 844,0400 | 2 808,2900 | 20.02 22:09 | New York Stock Exchange |
| ATHEXCOMP | 913,0800 | -3,7200 | -0,41% | 918,1400 | 918,1400 | 911,3800 | 20.02 16:20 | Athens Exchange |
| ATX | 3 173,8400 | -24,4900 | -0,77% | 3 196,3400 | 3 200,9900 | 3 173,5300 | 20.02 17:37 | Vienna Exchange |
| BEL20 | 4 119,0400 | -20,2200 | -0,49% | 4 146,5000 | 4 164,3000 | 4 119,0400 | 20.02 17:37 | Euronext Brussels |
| BMV | 44 774,5400 | -126,9600 | -0,28% | 45 024,1600 | 45 025,5400 | 44 593,4600 | 20.02 22:17 | Mexican Exchange |
| BOVESPA | 114 586,2400 | -1 931,3500 | -1,66% | 116 416,1200 | 116 416,1200 | 114 379,1400 | 20.02 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 | 45 792,0700 | -390,0200 | -0,84% | 46 023,4400 | 46 095,5900 | 45 715,1900 | 20.02 17:06 | Budapest Stock Exchange |
| CAC | 6 062,3000 | -48,9400 | -0,80% | 6 107,6200 | 6 110,5400 | 6 062,3000 | 20.02 17:37 | Paris Stock Exchange |
| DAX | 13 664,0000 | -125,0000 | -0,91% | 13 771,9600 | 13 785,0500 | 13 661,3500 | 20.02 17:37 | Deutsche Börse |
| DJI | 29 219,9800 | -128,0500 | -0,44% | 29 299,4600 | 29 361,9800 | 29 016,6600 | 20.02 22:08 | New York Stock Exchange |
| DJT | 11 032,9600 | 89,7200 | 0,82% | 10 953,4200 | 11 070,9100 | 10 953,4200 | 20.02 22:08 | New York Stock Exchange |
| DJU | 952,4000 | 2,3900 | 0,25% | 948,8000 | 952,4000 | 945,6300 | 20.02 22:08 | New York Stock Exchange |
| FTSE | 7 436,6400 | -20,3800 | -0,27% | 7 462,8000 | 7 479,2300 | 7 433,0700 | 20.02 17:36 | London Stock Exchange |
| FTSEMIB | 25 080,1600 | -397,3900 | -1,56% | 25 398,9800 | 25 415,6200 | 25 080,1600 | 20.02 17:36 | Milan Stock Exchange |
| HANGSENG | 27 384,2500 | -224,9100 | -0,81% | 27 403,5000 | 27 425,5000 | 27 216,0000 | 21.02 04:27 | Hong Kong Stock Exchange |
| IBEX35 | 9 931,0000 | -152,6000 | -1,51% | 10 043,0000 | 10 043,0000 | 9 931,0000 | 20.02 17:39 | Madrid Stock Exchange |
| KOSPI | 2 172,7500 | -22,7500 | -1,04% | 2 169,2900 | 2 184,4300 | 2 168,0300 | 21.02 04:27 | Korea Stock Exchange |
| MERVAL | 38 961,4100 | 570,5700 | 1,49% | 38 450,2300 | 39 222,9200 | 38 258,9700 | 20.02 21:31 | Buenos Aires Stock Exchange |
| NASDAQ | 9 750,9600 | -66,2200 | -0,67% | 9 795,5900 | 9 820,0700 | 9 643,5700 | 20.02 22:03 | Nasdaq |
| NIKKEI | 23 403,5000 | -75,6500 | -0,32% | 23 467,0000 | 23 573,5000 | 23 403,5000 | 21.02 03:30 | Tokyo Stock Exchange |
| OBX | 848,0000 | 5,5200 | 0,66% | 846,6900 | 849,5400 | 843,6600 | 20.02 16:46 | Oslo Stock Exchange |
| OMXC20 | 1 262,7800 | -3,0600 | -0,24% | 1 266,3300 | 1 275,0900 | 1 260,0600 | 20.02 17:01 | Copenhagen Stock Exchange |
| OMXHPI | 10 520,5000 | -50,3200 | -0,48% | 10 581,0200 | 10 581,0200 | 10 520,5000 | 20.02 17:37 | Helsinki Stock Exchange |
| OMXS30 | 1 898,9300 | -1,3500 | -0,07% | 1 903,3000 | 1 905,2400 | 1 897,3100 | 20.02 17:31 | Stockholm Stock Exchange |
| PSI20 | 5 411,2100 | -24,6400 | -0,45% | 5 435,8500 | 5 447,6200 | 5 411,2100 | 20.02 17:39 | Euronext Lisbon |
| PX | 1 097,1600 | -7,0500 | -0,64% | 1 106,3000 | 1 106,3600 | 1 097,1600 | 20.02 16:28 | Prague Stock Exchange |
| RUSSELL2000 | 1 696,0700 | 3,5000 | 0,21% | 1 687,9400 | 1 698,8000 | 1 677,9800 | 20.02 22:08 | New York Stock Exchange |
| SASEIPSA | 4 536,0500 | 16,8600 | 0,37% | 4 536,0500 | 4 536,0500 | 4 536,0500 | 20.02 21:01 | Santiago Stock Exchange |
| SMI | 11 154,5300 | -108,4800 | -0,96% | 11 247,5000 | 11 264,5000 | 11 128,5000 | 20.02 17:35 | Swiss Exchange |
| SP500 | 3 373,2300 | -12,9200 | -0,38% | 3 380,8000 | 3 388,7000 | 3 345,7300 | 20.02 22:08 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 3 196,2200 | -2,4600 | -0,08% | 3 189,0000 | 3 198,5200 | 3 189,0000 | 21.02 04:12 | Singapore Exchange |
| TOPIX | 1 675,4100 | 0,9300 | 0,06% | 1 673,7300 | 1 683,3500 | 1 673,7300 | 21.02 03:30 | Tokyo Stock Exchange |
| TSX | 17 944,0600 | 18,7000 | 0,10% | 17 906,3800 | 17 969,6100 | 17 861,1200 | 20.02 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 | 29 099,0000 | -54,0000 | -0,19% | 29 124,0000 | 29 134,0000 | 29 062,0000 | 21.02 04:09 | New York Stock Exchange |
| SPFUTURE | 3 359,2500 | -8,2500 | -0,24% | 3 362,2500 | 3 363,5000 | 3 355,5000 | 21.02 04:09 | New York Stock Exchange |
| NASDAQFUTURE | 9 588,2500 | -30,0000 | -0,31% | 9 599,0000 | 9 606,2500 | 9 571,5000 | 21.02 04:09 | Nasdaq |
| CACFUTURE | 6 084,5000 | -17,5000 | -0,29% | 6 098,0000 | 6 106,0000 | 6 056,5000 | 20.02 22:00 | Paris Stock Exchange |
| FTSEFUTURE | 7 414,5000 | 1,0000 | 0,01% | 7 399,0000 | 7 438,2000 | 7 388,0000 | 20.02 22:00 | London Stock Exchange |
| SMIFUTURE | 11 090,0000 | -100,0000 | -0,89% | 11 176,0000 | 11 190,0000 | 11 049,0000 | 20.02 21:59 | Swiss Exchange |
| NIKKEIFUTURE | 23 455,0000 | -40,0000 | -0,17% | 23 480,0000 | 23 485,0000 | 23 390,0000 | 21.02 04:09 | 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 | 228,9000 | -2,5000 | -1,08% | 231,3000 | 231,3000 | 228,9000 | 20.02 17:30 | Deutsche Börse |
| APPLE COMPUTER INC | 320,5600 | -3,1700 | -0,98% | 323,6200 | 324,4200 | 318,6600 | 20.02 22:00 | Nasdaq |
| BARCLAYS | 181,3600 | 4,4200 | 2,50% | 176,9000 | 183,7400 | 176,9000 | 20.02 17:30 | London Stock Exchange |
| BHP BILLITON | 1 681,2000 | -8,2000 | -0,49% | 1 690,6000 | 1 702,0000 | 1 681,2000 | 20.02 17:30 | London Stock Exchange |
| BP | 467,1000 | 3,3000 | 0,71% | 464,1000 | 469,4000 | 462,6000 | 20.02 17:30 | London Stock Exchange |
| CARLSBERGB | 1 024,5000 | 1,0000 | 0,10% | 1 023,5000 | 1 029,0000 | 1 020,5000 | 20.02 16:55 | Deutsche Börse |
| CARREFOUR | 16,1300 | 0,0700 | 0,44% | 16,0650 | 16,2000 | 15,9900 | 20.02 17:30 | Paris Stock Exchange |
| CATERPILLAR | 137,0600 | 0,2880 | 0,21% | 136,8400 | 138,7230 | 136,2200 | 20.02 22:00 | New York Stock Exchange |
| CITIGROUP | 78,1900 | 0,1090 | 0,14% | 78,0500 | 78,6700 | 77,4400 | 20.02 22:00 | New York Stock Exchange |
| COCA COLA | 55,9700 | 0,9500 | 1,73% | 54,9700 | 55,9700 | 54,5100 | 20.02 22:00 | New York Stock Exchange |
| COMMERZBANK | 6,7670 | 0,1230 | 1,85% | 6,6430 | 6,8170 | 6,6430 | 20.02 17:30 | Deutsche Börse |
| EDF | 13,4350 | -0,0300 | -0,22% | 13,4650 | 13,5400 | 13,4150 | 20.02 17:30 | Paris Stock Exchange |
| EXXON MOBIL | 59,8800 | -0,4800 | -0,80% | 60,3300 | 60,5300 | 59,7600 | 20.02 22:00 | New York Stock Exchange |
| FEDEX CORP | 164,9600 | 3,8900 | 2,42% | 161,1300 | 165,1700 | 159,5900 | 20.02 22:00 | New York Stock Exchange |
| FORD MOTOR | 8,0300 | 0,0300 | 0,38% | 8,0000 | 8,0600 | 7,9900 | 20.02 22:00 | New York Stock Exchange |
| FREEPORT MCM | 12,0800 | -0,0300 | -0,25% | 12,1000 | 12,4800 | 12,0500 | 20.02 22:00 | New York Stock Exchange |
| GENERAL ELECTRIC | 12,5300 | -0,1000 | -0,79% | 12,6000 | 12,6600 | 12,4200 | 20.02 22:00 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 649,8000 | -28,4000 | -1,69% | 1 677,2000 | 1 677,2000 | 1 646,6000 | 20.02 17:30 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 232,6800 | -4,7300 | -1,99% | 237,3200 | 237,3200 | 231,5400 | 20.02 22:00 | New York Stock Exchange |
| 1 519,0300 | -8,1500 | -0,53% | 1 526,6200 | 1 528,8500 | 1 507,5100 | 20.02 22:00 | Nasdaq | |
| HEWLETT-PACK | 22,6600 | 0,2200 | 0,98% | 22,4300 | 22,7900 | 22,4000 | 20.02 22:00 | New York Stock Exchange |
| IBM | 151,3900 | 0,4500 | 0,30% | 150,8200 | 151,5600 | 150,0000 | 20.02 22:00 | New York Stock Exchange |
| INTEL CORP | 65,5000 | -1,6700 | -2,49% | 67,1300 | 67,1300 | 64,7100 | 20.02 22:00 | Nasdaq |
| JP MORGAN CHASE | 137,4900 | -0,0700 | -0,05% | 137,4800 | 138,2700 | 136,6800 | 20.02 22:00 | New York Stock Exchange |
| MASTERCARD CL A | 344,7100 | -0,2430 | -0,07% | 344,4700 | 347,0200 | 339,3500 | 20.02 22:00 | New York Stock Exchange |
| MICROSOFT | 184,6900 | -2,7000 | -1,44% | 187,2600 | 187,2600 | 182,3600 | 20.02 22:00 | Nasdaq |
| MITTAL STEEL | 15,4580 | 0,0200 | 0,13% | 15,4380 | 15,5940 | 15,3660 | 20.02 17:30 | Amsterdam Stock Exchange |
| NESTLE | 109,6000 | 0,3600 | 0,33% | 109,1800 | 110,1200 | 109,0000 | 20.02 17:20 | Swiss Exchange |
| PEUGEOT | 19,5700 | 0,1600 | 0,82% | 19,4100 | 19,7600 | 19,3000 | 20.02 17:30 | Paris Stock Exchange |
| PFIZER | 35,8700 | -0,3700 | -1,02% | 36,2300 | 36,2300 | 35,5300 | 20.02 22:00 | New York Stock Exchange |
| PROCTER &GAMB | 126,6700 | 1,0800 | 0,86% | 125,4400 | 126,6700 | 125,1400 | 20.02 22:00 | New York Stock Exchange |
| ROYAL DUTCH SHELL | 1 931,8000 | 0,6000 | 0,03% | 1 930,4000 | 1 937,0000 | 1 923,8000 | 20.02 17:30 | London Stock Exchange |
| RWE ST A | 34,1900 | -0,2100 | -0,61% | 34,4200 | 34,5800 | 34,0100 | 20.02 17:30 | Deutsche Börse |
| SIEMENS | 106,5600 | -0,1600 | -0,15% | 106,7000 | 107,5800 | 106,5600 | 20.02 17:30 | Deutsche Börse |
| SOCIETE GENERALE | 31,2700 | -0,5600 | -1,76% | 31,8300 | 31,8700 | 31,2500 | 20.02 17:30 | Paris Stock Exchange |
| TESCO | 255,2000 | -1,2000 | -0,47% | 256,1000 | 258,4000 | 255,2000 | 20.02 17:30 | London Stock Exchange |
| UNICREDITO | 13,7200 | -0,4000 | -2,83% | 14,1200 | 14,1700 | 13,7200 | 20.02 17:30 | Milan Stock Exchange |
| UNILEVER | 4 602,5000 | -28,0000 | -0,60% | 4 626,0000 | 4 626,0000 | 4 555,5000 | 20.02 17:30 | London Stock Exchange |
| UNITED TECH | 150,0510 | -0,5220 | -0,35% | 150,6520 | 150,6700 | 148,1700 | 20.02 22:00 | New York Stock Exchange |
| US STEEL CORP | 9,2700 | 0,0900 | 0,98% | 9,1900 | 9,3800 | 9,1800 | 20.02 22:00 | New York Stock Exchange |
| VIVENDI | 24,9900 | -0,1300 | -0,52% | 25,1100 | 25,1600 | 24,9700 | 20.02 17:30 | Paris Stock Exchange |
| WAL-MART STORES | 117,8600 | 0,1080 | 0,09% | 117,6850 | 118,0430 | 117,0500 | 20.02 22:00 | New York Stock Exchange |
| WELLS FARGO | 47,3700 | 0,2500 | 0,53% | 47,0830 | 47,3900 | 46,7740 | 20.02 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:
