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 |
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 |