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 732,0700 0,3300 0,05% 729,4800 732,3000 729,2200 02.12 14:02 Euronext Amsterdam
ALLORDS 7 503,5000 -50,5000 -0,67% 7 545,4000 7 545,4000 7 496,1000 02.12 07:21 Australian Stock Exchange
AMEX 3 028,7400 -6,2900 -0,21% 3 038,0200 3 043,8100 3 009,6200 01.12 22:08 New York Stock Exchange
ATHEXCOMP 912,2600 -10,1600 -1,10% 922,3000 922,7300 912,2600 02.12 13:47 Athens Exchange
ATX 3 212,2400 -0,4400 -0,01% 3 201,6200 3 215,9100 3 197,2900 02.12 13:47 Vienna Exchange
BEL20 3 724,4000 26,5900 0,72% 3 686,6000 3 724,4000 3 684,0000 02.12 14:02 Euronext Brussels
BMV 51 457,5500 -227,3100 -0,44% 51 751,1200 51 751,1200 51 041,6100 01.12 22:17 Mexican Exchange
BOVESPA 110 925,6000 -1 560,4100 -1,39% 112 478,6800 112 478,6800 110 547,8400 01.12 22:26 Bolsa de Valores de S?o Paulo
BUX 45 876,4500 -491,9200 -1,06% 46 144,0800 46 144,0800 45 760,0900 02.12 13:46 Budapest Stock Exchange
CAC 6 760,4300 6,4600 0,10% 6 724,9500 6 760,4300 6 719,7300 02.12 14:02 Paris Stock Exchange
DAX 14 565,4500 75,1500 0,52% 14 460,4500 14 565,4500 14 456,9500 02.12 14:02 Deutsche Börse
DJI 34 395,0100 -194,7600 -0,56% 34 529,5100 34 558,9500 34 174,9100 01.12 22:08 New York Stock Exchange
DJT 14 540,6600 -108,5400 -0,74% 14 676,9400 14 676,9400 14 462,5300 01.12 22:08 New York Stock Exchange
DJU 980,2800 -1,0200 -0,10% 989,8900 992,2300 977,6000 01.12 22:08 New York Stock Exchange
FTSE 7 544,7200 -12,8800 -0,17% 7 530,1000 7 547,7400 7 511,1000 02.12 14:02 London Stock Exchange
FTSEMIB 24 677,7500 -7,9200 -0,03% 24 641,3000 24 695,1300 24 606,6200 02.12 13:47 Milan Stock Exchange
HANGSENG 18 675,3500 -61,0900 -0,33% 18 781,9200 18 818,0600 18 540,8600 02.12 09:11 Hong Kong Stock Exchange
IBEX35 8 406,0300 -1,8700 -0,02% 8 367,8000 8 411,9900 8 354,3600 02.12 14:02 Madrid Stock Exchange
KOSPI 2 434,3300 -45,5100 -1,84% 2 464,2600 2 464,2600 2 434,3300 02.12 07:34 Korea Stock Exchange
MERVAL 170 604,2700 2 078,9800 1,23% 169 861,1000 170 976,2300 166 759,8700 01.12 22:22 Buenos Aires Stock Exchange
NASDAQ 11 482,4500 14,4500 0,13% 11 464,9500 11 536,3500 11 387,4400 01.12 22:03 Nasdaq
NIKKEI 27 777,9000 -448,1800 -1,59% 27 881,9800 27 881,9800 27 665,6300 02.12 07:00 Tokyo Stock Exchange
OBX 1 114,3100 -14,0300 -1,24% 1 118,9800 1 118,9800 1 110,9200 02.12 14:02 Oslo Stock Exchange
OMXC20 1 813,8400 4,6700 0,26% 1 798,5600 1 814,5400 1 795,3600 02.12 14:02 Copenhagen Stock Exchange
OMXHPI 11 298,4100 103,5200 0,92% 11 196,6800 11 331,7400 11 173,7400 02.12 14:01 Helsinki Stock Exchange
OMXS30 2 132,6700 7,5800 0,36% 2 119,1000 2 136,5800 2 116,0100 02.12 14:02 Stockholm Stock Exchange
PSI20 5 914,2600 -12,9700 -0,22% 5 910,1900 5 927,5300 5 866,1500 02.12 14:02 Euronext Lisbon
PX 1 197,1700 -17,1500 -1,41% 1 216,5000 1 216,5000 1 195,4700 02.12 13:47 Prague Stock Exchange
RUSSELL2000 1 881,6800 -4,9000 -0,26% 1 897,1100 1 897,1100 1 877,1800 01.12 22:08 New York Stock Exchange
SASEIPSA 5 260,2200 -14,4600 -0,27% 5 260,1200 5 265,1300 5 260,1200 02.12 14:01 Santiago Stock Exchange
SMI 11 217,0000 -21,2000 -0,19% 11 216,6000 11 231,9000 11 183,2000 02.12 14:02 Swiss Exchange
SP500 4 076,5700 -3,5400 -0,09% 4 085,4800 4 098,6500 4 052,8700 01.12 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 259,1400 -33,5900 -1,02% 3 280,1800 3 283,3600 3 259,1400 02.12 10:22 Singapore Exchange
TOPIX 1 953,9800 -32,4800 -1,64% 1 966,7700 1 966,7700 1 945,7700 02.12 07:00 Tokyo Stock Exchange
TSX 20 525,4500 72,1900 0,35% 20 538,7500 20 631,7800 20 497,2500 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 34 389,0000 -10,0000 -0,03% 34 341,0000 34 423,0000 34 327,0000 02.12 13:48 New York Stock Exchange
SPFUTURE 4 079,2500 1,5000 0,04% 4 069,0000 4 082,7500 4 066,7500 02.12 13:48 New York Stock Exchange
NASDAQFUTURE 12 049,7500 10,2500 0,09% 12 011,7500 12 058,5000 12 000,5000 02.12 13:48 Nasdaq
CACFUTURE 6 759,2000 10,7000 0,16% 6 731,8000 6 760,2000 6 722,8000 02.12 13:56 Paris Stock Exchange
FTSEFUTURE 7 552,5000 -10,5000 -0,14% 7 553,0000 7 566,2000 7 524,2000 02.12 13:56 London Stock Exchange
SMIFUTURE 11 224,0000 -11,0000 -0,10% 11 233,0000 11 253,0000 11 186,0000 02.12 13:42 Swiss Exchange
NIKKEIFUTURE 27 750,0000 -260,0000 -0,93% 27 825,0000 27 825,0000 27 675,0000 02.12 13:48 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 202,9000 -0,4000 -0,20% 203,7500 203,7500 200,7500 02.12 13:34 Deutsche Börse
APPLE COMPUTER INC 148,4700 0,7400 0,50% 147,8900 148,8800 146,8100 01.12 22:00 Nasdaq
BARCLAYS 157,3600 -1,1200 -0,71% 158,2800 158,9800 157,3000 02.12 13:34 London Stock Exchange
BHP BILLITON 2 545,5000 -20,5000 -0,80% 2 566,0000 2 566,0000 2 528,5000 02.12 13:33 London Stock Exchange
BP 480,0000 -9,4000 -1,92% 489,5000 489,5000 474,8000 02.12 13:34 London Stock Exchange
CARREFOUR 16,7050 0,0450 0,27% 16,6450 16,7100 16,5000 02.12 13:34 Paris Stock Exchange
CATERPILLAR 235,7300 -0,5900 -0,25% 236,3300 236,3300 231,9800 01.12 22:00 New York Stock Exchange
CITIGROUP 47,7700 -0,6300 -1,30% 48,3900 48,4700 47,4100 01.12 22:00 New York Stock Exchange
COCA COLA 53,6300 0,5400 1,02% 53,0900 54,0200 53,0900 01.12 22:00 New York Stock Exchange
COMMERZBANK 7,7000 -0,0620 -0,80% 7,7220 7,7780 7,6940 02.12 13:34 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 0,0000 0,00% 12,0000 12,0000 12,0000 02.12 09:00 Paris Stock Exchange
EXXON MOBIL 110,8300 -0,4100 -0,37% 111,3300 111,8300 110,3100 01.12 22:00 New York Stock Exchange
FEDEX CORP 180,3900 -1,7500 -0,96% 182,3600 182,9200 179,9900 01.12 22:00 New York Stock Exchange
FORD MOTOR 14,0700 0,1700 1,22% 13,9000 14,3400 13,9000 01.12 22:00 New York Stock Exchange
FREEPORT MCM 39,5600 -0,2000 -0,50% 39,7700 39,8400 38,7600 01.12 22:00 New York Stock Exchange
GENERAL ELECTRIC 85,2700 -0,6200 -0,72% 85,9600 86,3800 85,0000 01.12 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 410,2000 -3,0000 -0,21% 1 415,4000 1 417,4000 1 401,8000 02.12 13:34 London Stock Exchange
GOLDMAN SACHS GROUP 383,4200 -2,5300 -0,66% 386,0400 386,0400 380,5700 01.12 22:00 New York Stock Exchange
GOOGLE 101,3000 -0,0700 -0,07% 101,4100 102,3200 100,7000 01.12 22:00 Nasdaq
HEWLETT-PACK 29,8500 -0,1800 -0,60% 30,0300 30,2000 29,8300 01.12 22:00 New York Stock Exchange
IBM 149,1400 0,3200 0,22% 148,8800 149,9400 147,5400 01.12 22:00 New York Stock Exchange
INTEL CORP 29,8400 -0,2100 -0,70% 30,0600 30,4700 29,5900 01.12 22:00 Nasdaq
JP MORGAN CHASE 136,2800 -1,6800 -1,22% 137,9200 137,9200 135,5300 01.12 22:00 New York Stock Exchange
MASTERCARD CL A 360,8000 4,6400 1,30% 356,0900 361,2100 354,3700 01.12 22:00 New York Stock Exchange
MICROSOFT 254,8000 0,1900 0,07% 254,8200 256,0500 251,5000 01.12 22:00 Nasdaq
PFIZER 51,0700 1,0000 2,00% 50,0800 51,1100 50,0800 01.12 22:00 New York Stock Exchange
PROCTER &GAMB 149,2700 0,3700 0,25% 149,0500 150,1300 148,7300 01.12 22:00 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 42,1400 -0,4400 -1,03% 42,6500 42,6500 42,1400 02.12 13:34 Deutsche Börse
SIEMENS 134,5200 1,5000 1,13% 133,6600 134,8600 133,1400 02.12 13:33 Deutsche Börse
SOCIETE GENERALE 23,1950 -0,2150 -0,92% 23,3650 23,3650 23,0600 02.12 13:34 Paris Stock Exchange
TESCO 230,0000 1,7000 0,74% 228,7000 230,5000 227,0000 02.12 13:32 London Stock Exchange
UNILEVER 4 153,0000 -8,5000 -0,20% 4 179,5000 4 179,5000 4 144,5000 02.12 13:34 London Stock Exchange
UNITED TECH 99,4900 0,8200 0,83% 98,6700 99,9000 98,6000 01.12 22:00 New York Stock Exchange
US STEEL CORP 26,5300 0,2700 1,03% 26,2900 26,8700 26,1300 01.12 22:00 New York Stock Exchange
VIVENDI 8,8980 0,0080 0,09% 8,9040 8,9300 8,8680 02.12 13:33 Paris Stock Exchange
WAL-MART STORES 153,3700 1,0800 0,71% 152,2300 153,4900 150,7800 01.12 22:00 New York Stock Exchange
WELLS FARGO 46,8800 -1,0500 -2,19% 47,9100 47,9100 46,5400 01.12 22:00 New York Stock Exchange