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 | 771,3700 | 6,3300 | 0,83% | 767,9800 | 772,3000 | 767,6100 | 01.12 17:40 | Euronext Amsterdam |
ALLORDS | 7 332,3000 | 47,2000 | 0,65% | 7 328,1000 | 7 377,8000 | 7 328,1000 | 04.12 04:35 | Australian Stock Exchange |
AMEX | 3 281,2800 | 16,0700 | 0,49% | 3 263,6800 | 3 283,2000 | 3 263,5500 | 01.12 22:08 | New York Stock Exchange |
ATHEXCOMP | 1 280,1100 | 4,9800 | 0,39% | 1 274,8500 | 1 280,1100 | 1 273,4300 | 01.12 16:20 | Athens Exchange |
ATX | 3 316,6800 | 25,9000 | 0,79% | 3 293,4100 | 3 317,4500 | 3 286,4400 | 01.12 17:38 | Vienna Exchange |
BEL20 | 3 578,9100 | 49,8900 | 1,41% | 3 558,7100 | 3 581,1200 | 3 545,5400 | 01.12 17:37 | Euronext Brussels |
BMV | 53 901,4300 | -158,5800 | -0,29% | 53 770,5500 | 54 080,4500 | 53 698,9300 | 01.12 22:27 | Mexican Exchange |
BOVESPA | 128 184,9100 | 853,7900 | 0,67% | 127 331,1200 | 128 184,9100 | 126 683,7100 | 01.12 22:26 | Bolsa de Valores de S?o Paulo |
BUX | 58 010,9900 | 132,5600 | 0,23% | 57 793,2400 | 58 010,9900 | 57 771,8500 | 01.12 17:11 | Budapest Stock Exchange |
CAC | 7 346,1500 | 35,3800 | 0,48% | 7 346,4300 | 7 359,0800 | 7 314,2500 | 01.12 17:37 | Paris Stock Exchange |
DAX | 16 397,5200 | 182,0900 | 1,12% | 16 302,9500 | 16 397,5200 | 16 281,4500 | 01.12 17:39 | Deutsche Börse |
DJI | 36 245,5000 | 294,6100 | 0,82% | 35 938,8500 | 36 261,7100 | 35 938,8500 | 01.12 22:08 | New York Stock Exchange |
DJT | 15 463,7600 | 445,2500 | 2,96% | 15 044,3700 | 15 464,1700 | 15 044,3700 | 01.12 22:08 | New York Stock Exchange |
DJU | 876,0100 | 9,2500 | 1,07% | 867,4500 | 876,0100 | 862,0500 | 01.12 22:08 | New York Stock Exchange |
FTSE | 7 529,3500 | 75,6000 | 1,01% | 7 488,1500 | 7 538,7300 | 7 480,2600 | 01.12 17:36 | London Stock Exchange |
FTSEMIB | 29 928,4500 | 191,0700 | 0,64% | 29 822,9500 | 29 942,2200 | 29 763,1700 | 01.12 17:37 | Milan Stock Exchange |
HANGSENG | 16 744,9100 | -85,3900 | -0,51% | 16 919,0800 | 16 929,6900 | 16 744,9100 | 04.12 04:21 | Hong Kong Stock Exchange |
IBEX35 | 10 140,8000 | 82,6000 | 0,82% | 10 094,5200 | 10 140,8000 | 10 084,4100 | 01.12 17:39 | Madrid Stock Exchange |
KOSPI | 2 514,1200 | 9,1100 | 0,36% | 2 524,2100 | 2 524,2100 | 2 514,1200 | 04.12 04:35 | Korea Stock Exchange |
MERVAL | 870 169,1700 | 56 775,2300 | 6,98% | 824 937,8800 | 870 169,1700 | 812 387,0700 | 01.12 21:25 | Buenos Aires Stock Exchange |
NASDAQ | 14 305,0300 | 78,8100 | 0,55% | 14 189,4900 | 14 309,8900 | 14 140,0300 | 01.12 22:03 | Nasdaq |
NIKKEI | 33 149,1300 | -282,3800 | -0,84% | 33 292,0800 | 33 310,2200 | 33 084,9400 | 04.12 04:35 | Tokyo Stock Exchange |
OBX | 1 203,0100 | 3,0700 | 0,26% | 1 201,2700 | 1 205,3000 | 1 196,9400 | 01.12 16:27 | Oslo Stock Exchange |
OMXC20 | 2 233,6800 | 7,2300 | 0,32% | 2 223,0500 | 2 233,6800 | 2 197,3900 | 01.12 17:01 | Copenhagen Stock Exchange |
OMXHPI | 9 862,7200 | 88,0700 | 0,90% | 9 831,8700 | 9 862,7200 | 9 776,4900 | 01.12 17:37 | Helsinki Stock Exchange |
OMXS30 | 2 250,2100 | 17,7500 | 0,80% | 2 240,2300 | 2 255,1800 | 2 240,2300 | 01.12 17:31 | Stockholm Stock Exchange |
PSI20 | 6 527,0700 | 52,4900 | 0,81% | 6 477,3700 | 6 527,0700 | 6 467,3600 | 01.12 17:39 | Euronext Lisbon |
PX | 1 390,3800 | 1,2200 | 0,09% | 1 389,1300 | 1 393,3300 | 1 387,1700 | 01.12 16:36 | Prague Stock Exchange |
RUSSELL2000 | 1 862,6400 | 53,6200 | 2,96% | 1 802,6100 | 1 863,2200 | 1 801,7100 | 01.12 22:08 | New York Stock Exchange |
SASEIPSA | 5 886,7100 | 68,2000 | 1,17% | 5 818,5100 | 5 888,3200 | 5 791,3000 | 01.12 20:42 | Santiago Stock Exchange |
SMI | 10 887,3600 | 33,0400 | 0,30% | 10 881,8000 | 10 933,4000 | 10 855,7000 | 01.12 17:32 | Swiss Exchange |
SP500 | 4 594,6300 | 26,8300 | 0,59% | 4 559,6300 | 4 599,0500 | 4 555,6000 | 01.12 22:08 | New York Stock Exchange |
STRAIT TIMES SINGAPORE | 3 099,6600 | 9,3500 | 0,30% | 3 096,7400 | 3 109,6800 | 3 096,4500 | 04.12 04:21 | Singapore Exchange |
TOPIX | 2 358,8100 | -23,7100 | -1,00% | 2 369,7200 | 2 370,1700 | 2 349,9600 | 04.12 04:33 | Tokyo Stock Exchange |
TSX | 20 452,8700 | 216,5800 | 1,07% | 20 154,9300 | 20 453,2600 | 20 154,9300 | 01.12 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 | 36 294,0000 | -30,0000 | -0,08% | 36 308,0000 | 36 308,0000 | 36 288,0000 | 04.12 04:17 | New York Stock Exchange |
SPFUTURE | 4 593,5000 | -9,7500 | -0,21% | 4 596,0000 | 4 596,0000 | 4 593,5000 | 04.12 04:17 | New York Stock Exchange |
NASDAQFUTURE | 15 975,0000 | -58,0000 | -0,36% | 15 978,0000 | 15 985,0000 | 15 975,0000 | 04.12 04:17 | Nasdaq |
CACFUTURE | 7 365,5000 | 35,5000 | 0,48% | 7 342,0000 | 7 370,5000 | 7 319,0000 | 01.12 21:59 | Paris Stock Exchange |
FTSEFUTURE | 7 537,0000 | -5,0000 | -0,07% | 7 544,5000 | 7 551,0000 | 7 537,0000 | 04.12 04:12 | London Stock Exchange |
SMIFUTURE | 10 910,0000 | 23,0000 | 0,21% | 10 903,0000 | 10 943,0000 | 10 865,0000 | 01.12 21:59 | Swiss Exchange |
NIKKEIFUTURE | 33 125,0000 | -350,0000 | -1,05% | 33 235,0000 | 33 280,0000 | 33 110,0000 | 04.12 04:17 | 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 | 234,9000 | 3,9500 | 1,71% | 230,6000 | 235,5500 | 230,6000 | 01.12 17:35 | Deutsche Börse |
APPLE COMPUTER INC | 191,2000 | 1,1900 | 0,63% | 189,9500 | 191,5200 | 189,2400 | 01.12 22:00 | Nasdaq |
BARCLAYS | 142,7600 | 1,7800 | 1,26% | 141,0400 | 143,1000 | 140,9600 | 01.12 17:35 | London Stock Exchange |
BHP BILLITON | 2 472,5000 | 68,0000 | 2,83% | 2 404,0000 | 2 489,5000 | 2 404,0000 | 01.12 17:35 | London Stock Exchange |
BP | 479,8000 | 4,2000 | 0,88% | 479,1000 | 483,1000 | 475,9000 | 01.12 17:35 | London Stock Exchange |
CARREFOUR | 17,2850 | -0,0600 | -0,35% | 17,3950 | 17,4300 | 17,2850 | 01.12 17:55 | Paris Stock Exchange |
CATERPILLAR | 256,4600 | 5,8500 | 2,33% | 250,7200 | 257,2100 | 250,7200 | 01.12 22:00 | New York Stock Exchange |
CITIGROUP | 47,1600 | 1,0800 | 2,34% | 46,1000 | 47,1800 | 45,9700 | 01.12 22:00 | New York Stock Exchange |
COCA COLA | 60,3300 | -0,3000 | -0,49% | 60,6400 | 60,6400 | 59,9700 | 01.12 22:00 | New York Stock Exchange |
COMMERZBANK | 11,3200 | 0,0750 | 0,67% | 11,2450 | 11,3300 | 11,1700 | 01.12 17:35 | Deutsche Börse |
EDF | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 07.06 21:56 | Paris Stock Exchange |
EXXON MOBIL | 102,9600 | 0,2000 | 0,19% | 102,7400 | 104,1500 | 102,5800 | 01.12 22:01 | New York Stock Exchange |
FEDEX CORP | 264,5200 | 5,9000 | 2,28% | 258,8300 | 265,0300 | 258,7400 | 01.12 22:00 | New York Stock Exchange |
FORD MOTOR | 10,5600 | 0,3000 | 2,92% | 10,2600 | 10,5900 | 10,2300 | 01.12 22:00 | New York Stock Exchange |
FREEPORT MCM | 39,2400 | 1,9400 | 5,20% | 37,3200 | 39,4200 | 37,3200 | 01.12 22:00 | New York Stock Exchange |
GENERAL ELECTRIC | 122,5200 | 0,7900 | 0,65% | 121,8000 | 123,2200 | 121,6400 | 01.12 22:00 | New York Stock Exchange |
GLAXOSMITHKLINE | 1 435,6000 | 15,0000 | 1,06% | 1 419,4000 | 1 439,6000 | 1 419,4000 | 01.12 17:35 | London Stock Exchange |
GOLDMAN SACHS GROUP | 348,5900 | 7,2600 | 2,13% | 341,5400 | 348,5900 | 341,1400 | 01.12 22:00 | New York Stock Exchange |
133,3300 | -0,5100 | -0,38% | 133,9200 | 133,9200 | 132,2700 | 01.12 22:00 | Nasdaq | |
HEWLETT-PACK | 29,5000 | 0,1500 | 0,51% | 29,3400 | 29,5500 | 28,6100 | 01.12 22:00 | New York Stock Exchange |
IBM | 160,3500 | 2,0100 | 1,27% | 158,5600 | 160,3500 | 158,0000 | 01.12 22:00 | New York Stock Exchange |
INTEL CORP | 43,7200 | -1,0000 | -2,24% | 44,7000 | 44,7000 | 42,9800 | 01.12 22:00 | Nasdaq |
JP MORGAN CHASE | 157,0200 | 0,9200 | 0,59% | 156,0800 | 157,8100 | 156,0800 | 01.12 22:00 | New York Stock Exchange |
MASTERCARD CL A | 414,4000 | 0,7400 | 0,18% | 413,8300 | 416,4100 | 411,4800 | 01.12 22:00 | New York Stock Exchange |
MICROSOFT | 374,5800 | -4,1000 | -1,08% | 378,9100 | 378,9100 | 371,8700 | 01.12 22:00 | Nasdaq |
PFIZER | 28,8800 | -1,5500 | -5,09% | 30,4700 | 30,4700 | 28,3700 | 01.12 22:00 | New York Stock Exchange |
PROCTER &GAMB | 152,5800 | -0,9100 | -0,59% | 153,5200 | 153,5200 | 152,2900 | 01.12 22:00 | New York Stock Exchange |
RWE ST A | 39,5900 | 0,2400 | 0,61% | 39,3700 | 39,8300 | 39,3700 | 01.12 17:35 | Deutsche Börse |
SIEMENS | 156,0400 | 1,9000 | 1,23% | 154,0000 | 156,3000 | 154,0000 | 01.12 17:35 | Deutsche Börse |
SOCIETE GENERALE | 22,9600 | -0,1350 | -0,58% | 23,0750 | 23,0750 | 22,6100 | 01.12 17:55 | Paris Stock Exchange |
TESCO | 279,5000 | -5,9000 | -2,07% | 285,8000 | 285,8000 | 278,7000 | 01.12 17:35 | London Stock Exchange |
UNILEVER | 3 777,5000 | 18,0000 | 0,48% | 3 769,5000 | 3 792,0000 | 3 766,5000 | 01.12 17:35 | London Stock Exchange |
UNITED TECH | 82,3000 | 0,8100 | 0,99% | 81,4800 | 82,3700 | 81,4700 | 01.12 22:00 | New York Stock Exchange |
US STEEL CORP | 36,2200 | 0,3200 | 0,89% | 35,9000 | 36,4200 | 35,9000 | 01.12 22:00 | New York Stock Exchange |
VIVENDI | 8,6900 | 0,0040 | 0,05% | 8,6860 | 8,7220 | 8,6160 | 01.12 17:55 | Paris Stock Exchange |
WAL-MART STORES | 154,4500 | -1,0000 | -0,64% | 155,6900 | 155,6900 | 152,9700 | 01.12 22:00 | New York Stock Exchange |
WELLS FARGO | 44,9900 | 0,4200 | 0,94% | 44,5900 | 45,2100 | 44,4100 | 01.12 22:00 | New York Stock Exchange |