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 | 772,2200 | -6,5800 | -0,84% | 784,8400 | 784,8400 | 769,9500 | 03.12 17:40 | Euronext Amsterdam |
| ALLORDS | 7 543,6000 | 7,5000 | 0,10% | 7 561,8000 | 7 583,1000 | 7 515,9000 | 03.12 06:14 | Australian Stock Exchange |
| AMEX | 2 976,8200 | -10,9700 | -0,37% | 2 996,8800 | 2 996,8800 | 2 953,9000 | 03.12 22:08 | New York Stock Exchange |
| ATHEXCOMP | 879,2300 | 2,3400 | 0,27% | 879,6500 | 886,4100 | 878,9400 | 03.12 16:20 | Athens Exchange |
| ATX | 3 697,7700 | 7,7800 | 0,21% | 3 717,6000 | 3 727,3000 | 3 687,4100 | 03.12 17:37 | Vienna Exchange |
| BEL20 | 4 123,9900 | -34,0300 | -0,82% | 4 183,2000 | 4 183,2000 | 4 119,2000 | 03.12 17:37 | Euronext Brussels |
| BMV | 50 597,2900 | -330,0900 | -0,65% | 50 892,0400 | 51 371,0100 | 50 543,6800 | 03.12 22:17 | Mexican Exchange |
| BOVESPA | 105 069,6900 | 603,4500 | 0,58% | 104 857,0000 | 106 718,0000 | 104 246,0000 | 03.12 22:26 | Bolsa de Valores de S?o Paulo |
| BUX | 50 904,9100 | -515,8000 | -1,00% | 51 754,1300 | 51 990,5400 | 50 840,3100 | 03.12 17:21 | Budapest Stock Exchange |
| CAC | 6 765,5200 | -30,2300 | -0,44% | 6 872,7900 | 6 872,7900 | 6 740,7400 | 03.12 17:37 | Paris Stock Exchange |
| DAX | 15 169,9800 | -93,1300 | -0,61% | 15 409,6300 | 15 409,6300 | 15 120,2800 | 03.12 17:37 | Deutsche Börse |
| DJI | 34 580,0800 | -59,7100 | -0,17% | 34 762,9300 | 34 762,9300 | 34 295,2600 | 03.12 22:08 | New York Stock Exchange |
| DJT | 15 967,2400 | 18,0100 | 0,11% | 16 068,6300 | 16 068,6300 | 15 823,3900 | 03.12 22:08 | New York Stock Exchange |
| DJU | 914,0300 | 9,9300 | 1,10% | 908,4400 | 914,0300 | 897,3900 | 03.12 22:08 | New York Stock Exchange |
| FTSE | 7 122,3200 | -6,8900 | -0,10% | 7 193,9900 | 7 193,9900 | 7 111,0500 | 03.12 17:36 | London Stock Exchange |
| FTSEMIB | 25 938,5200 | -66,8800 | -0,26% | 26 279,2600 | 26 279,2600 | 25 857,4800 | 03.12 17:37 | Milan Stock Exchange |
| HANGSENG | 23 766,6900 | 0,9100 | 0,00% | 23 582,8700 | 23 784,0000 | 23 438,5000 | 03.12 09:01 | Hong Kong Stock Exchange |
| IBEX35 | 8 241,7000 | -59,1000 | -0,71% | 8 369,5000 | 8 369,5000 | 8 222,1200 | 03.12 17:39 | Madrid Stock Exchange |
| KOSPI | 2 968,3300 | 23,0600 | 0,78% | 2 930,6500 | 2 973,4300 | 2 930,0200 | 03.12 07:34 | Korea Stock Exchange |
| MERVAL | 86 359,7800 | -1 091,4900 | -1,25% | 88 251,6500 | 88 762,5800 | 84 758,7200 | 03.12 22:31 | Buenos Aires Stock Exchange |
| NASDAQ | 15 085,4700 | -295,8500 | -1,92% | 15 425,6200 | 15 441,1500 | 14 934,0100 | 03.12 22:03 | Nasdaq |
| NIKKEI | 28 029,5700 | 276,2000 | 1,00% | 27 715,0100 | 28 029,5700 | 27 602,5800 | 03.12 07:00 | Tokyo Stock Exchange |
| OBX | 1 046,6400 | -2,9400 | -0,28% | 1 058,0200 | 1 058,0200 | 1 044,9000 | 03.12 16:27 | Oslo Stock Exchange |
| OMXC20 | 1 753,7200 | -6,9900 | -0,40% | 1 767,9900 | 1 784,8100 | 1 751,7000 | 03.12 17:01 | Copenhagen Stock Exchange |
| OMXHPI | 12 271,9600 | -132,2400 | -1,07% | 12 491,1200 | 12 491,1200 | 12 260,2800 | 03.12 17:37 | Helsinki Stock Exchange |
| OMXS30 | 2 240,8300 | -22,3700 | -0,99% | 2 278,3100 | 2 278,3100 | 2 240,8300 | 03.12 17:31 | Stockholm Stock Exchange |
| PSI20 | 5 417,4100 | -6,3900 | -0,12% | 5 423,8000 | 5 471,2300 | 5 407,5000 | 03.12 17:39 | Euronext Lisbon |
| PX | 1 362,7900 | 2,3500 | 0,17% | 1 366,8900 | 1 374,8200 | 1 362,7900 | 03.12 16:17 | Prague Stock Exchange |
| RUSSELL2000 | 2 159,3100 | -47,0200 | -2,13% | 2 214,7100 | 2 214,7100 | 2 145,2700 | 03.12 22:08 | New York Stock Exchange |
| SASEIPSA | 4 369,4000 | -1,5000 | -0,03% | 4 370,9000 | 4 439,5300 | 4 366,9600 | 03.12 20:47 | Santiago Stock Exchange |
| SMI | 12 175,7700 | -1,7500 | -0,01% | 12 213,3600 | 12 291,0000 | 12 147,7400 | 03.12 17:32 | Swiss Exchange |
| SP500 | 4 538,4300 | -38,6700 | -0,84% | 4 596,7900 | 4 598,8800 | 4 496,3300 | 03.12 22:08 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 3 101,9300 | 9,8200 | 0,32% | 3 084,7400 | 3 108,8500 | 3 084,7400 | 03.12 10:22 | Singapore Exchange |
| TOPIX | 1 957,8600 | 31,4900 | 1,63% | 1 933,9700 | 1 957,8600 | 1 929,5500 | 03.12 07:00 | Tokyo Stock Exchange |
| TSX | 20 633,2700 | -128,7600 | -0,62% | 20 794,9200 | 20 803,1400 | 20 500,2200 | 03.12 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 | 34 554,0000 | -148,0000 | -0,43% | 34 583,0000 | 34 749,0000 | 34 272,0000 | 03.12 22:59 | New York Stock Exchange |
| SPFUTURE | 4 532,2500 | -53,2500 | -1,16% | 4 566,0000 | 4 596,2500 | 4 494,2500 | 03.12 22:59 | New York Stock Exchange |
| NASDAQFUTURE | 15 685,0000 | -329,2500 | -2,06% | 15 941,5000 | 16 085,2500 | 15 549,2500 | 03.12 22:59 | Nasdaq |
| CACFUTURE | 6 773,0000 | -51,0000 | -0,75% | 6 835,0000 | 6 855,0000 | 6 728,2000 | 03.12 22:00 | Paris Stock Exchange |
| FTSEFUTURE | 7 130,0000 | -25,0000 | -0,35% | 7 146,5000 | 7 182,2000 | 7 094,0000 | 03.12 22:00 | London Stock Exchange |
| SMIFUTURE | 12 213,0000 | 15,0000 | 0,12% | 12 226,0000 | 12 289,0000 | 12 134,0000 | 03.12 21:59 | Swiss Exchange |
| NIKKEIFUTURE | 27 775,0000 | -265,0000 | -0,95% | 27 760,0000 | 28 150,0000 | 27 600,0000 | 03.12 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 | 197,3200 | -0,4600 | -0,23% | 197,3600 | 201,6000 | 197,2200 | 03.12 17:30 | Deutsche Börse |
| APPLE COMPUTER INC | 161,4300 | -2,0510 | -1,25% | 163,7930 | 164,5400 | 159,8240 | 03.12 22:00 | Nasdaq |
| BARCLAYS | 186,0400 | -1,3400 | -0,72% | 187,1800 | 189,3200 | 184,8800 | 03.12 17:30 | London Stock Exchange |
| BHP BILLITON | 2 030,5000 | -80,5000 | -3,81% | 2 108,0000 | 2 111,5000 | 2 025,0000 | 03.12 17:30 | London Stock Exchange |
| BP | 341,5000 | 3,8000 | 1,13% | 337,5000 | 345,7000 | 337,5000 | 03.12 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 | 14,6200 | -0,0250 | -0,17% | 14,6450 | 14,7500 | 14,6100 | 03.12 17:30 | Paris Stock Exchange |
| CATERPILLAR | 197,6230 | 0,9430 | 0,48% | 196,8600 | 199,3500 | 195,7400 | 03.12 22:00 | New York Stock Exchange |
| CITIGROUP | 62,8930 | -0,7370 | -1,16% | 63,7700 | 63,9230 | 62,4900 | 03.12 22:00 | New York Stock Exchange |
| COCA COLA | 53,1000 | 1,0400 | 2,00% | 51,9900 | 53,1000 | 51,9600 | 03.12 22:00 | New York Stock Exchange |
| COMMERZBANK | 6,3550 | -0,0470 | -0,73% | 6,3920 | 6,4610 | 6,3520 | 03.12 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 | 12,5150 | 0,0350 | 0,28% | 12,4400 | 12,7300 | 12,4400 | 03.12 17:30 | Paris Stock Exchange |
| EXXON MOBIL | 60,8600 | -0,3700 | -0,60% | 61,2600 | 62,0800 | 60,3600 | 03.12 22:00 | New York Stock Exchange |
| FEDEX CORP | 240,4200 | 5,1500 | 2,19% | 235,3400 | 240,8100 | 235,3400 | 03.12 22:00 | New York Stock Exchange |
| FORD MOTOR | 19,1500 | -0,7000 | -3,53% | 19,8600 | 20,1500 | 18,9500 | 03.12 22:00 | New York Stock Exchange |
| FREEPORT MCM | 36,5500 | -0,5100 | -1,38% | 37,0900 | 37,3800 | 35,7100 | 03.12 22:00 | New York Stock Exchange |
| GENERAL ELECTRIC | 92,6900 | -2,4900 | -2,62% | 95,2000 | 95,2000 | 91,7000 | 03.12 22:00 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 533,6000 | 0,0000 | 0,00% | 1 532,8000 | 1 538,6000 | 1 528,2000 | 03.12 17:30 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 382,2700 | -4,9000 | -1,27% | 387,3400 | 388,1300 | 379,1600 | 03.12 22:00 | New York Stock Exchange |
| 2 842,3100 | -29,2600 | -1,02% | 2 875,5400 | 2 892,8300 | 2 825,7900 | 03.12 22:00 | Nasdaq | |
| HEWLETT-PACK | 37,4700 | -0,2100 | -0,56% | 37,6500 | 38,4100 | 37,1400 | 03.12 22:00 | New York Stock Exchange |
| IBM | 118,6900 | 1,7800 | 1,52% | 116,9000 | 119,2600 | 116,9000 | 03.12 22:00 | New York Stock Exchange |
| INTEL CORP | 49,1430 | -0,3010 | -0,61% | 49,4900 | 49,9600 | 48,7900 | 03.12 22:00 | Nasdaq |
| JP MORGAN CHASE | 158,2200 | -2,9300 | -1,82% | 161,2500 | 161,6600 | 157,2000 | 03.12 22:00 | New York Stock Exchange |
| MASTERCARD CL A | 321,7700 | 1,8400 | 0,58% | 320,2900 | 321,7700 | 315,2000 | 03.12 22:00 | New York Stock Exchange |
| MICROSOFT | 322,0620 | -7,0930 | -2,15% | 329,5100 | 332,0000 | 318,4700 | 03.12 22:00 | 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 | 54,2000 | 1,2900 | 2,44% | 53,0100 | 54,3900 | 53,0100 | 03.12 22:00 | New York Stock Exchange |
| PROCTER &GAMB | 149,8500 | 2,5900 | 1,76% | 147,2700 | 149,8500 | 147,2700 | 03.12 22:00 | New York Stock Exchange |
| ROYAL DUTCH SHELL | 1 648,4000 | 12,4000 | 0,76% | 1 634,2000 | 1 669,4000 | 1 634,2000 | 03.12 17:30 | London Stock Exchange |
| RWE ST A | 34,5300 | 0,3100 | 0,91% | 34,1600 | 34,7900 | 34,1600 | 03.12 17:30 | Deutsche Börse |
| SIEMENS | 146,5000 | -1,4200 | -0,96% | 147,7000 | 149,5800 | 146,1000 | 03.12 17:30 | Deutsche Börse |
| SOCIETE GENERALE | 28,2450 | -0,2800 | -0,98% | 28,5050 | 28,7800 | 28,1450 | 03.12 17:30 | Paris Stock Exchange |
| TESCO | 279,9000 | 2,6000 | 0,94% | 277,3000 | 280,1000 | 277,3000 | 03.12 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 | 3 876,5000 | 1,5000 | 0,04% | 3 874,5000 | 3 893,0000 | 3 865,5000 | 03.12 17:30 | London Stock Exchange |
| UNITED TECH | 80,9200 | -0,6120 | -0,75% | 81,6320 | 81,9100 | 80,1620 | 03.12 22:00 | New York Stock Exchange |
| US STEEL CORP | 22,6110 | 0,2700 | 1,21% | 22,3820 | 22,7500 | 22,0700 | 03.12 22:00 | New York Stock Exchange |
| VIVENDI | 11,2500 | 0,0000 | 0,00% | 11,2400 | 11,4250 | 11,2150 | 03.12 17:30 | Paris Stock Exchange |
| WAL-MART STORES | 137,5100 | 2,0280 | 1,50% | 135,4320 | 137,6720 | 135,4320 | 03.12 22:00 | New York Stock Exchange |
| WELLS FARGO | 47,5920 | -1,1780 | -2,42% | 48,8720 | 49,1100 | 47,4500 | 03.12 22:00 | New York Stock Exchange |
Dane dostarcza:
