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 | 721,4300 | -5,2100 | -0,72% | 721,7200 | 723,9300 | 719,1900 | 26.09 17:40 | Euronext Amsterdam |
| ALLORDS | 7 216,2000 | -22,1000 | -0,31% | 7 229,4000 | 7 230,6000 | 7 205,8000 | 27.09 07:15 | Australian Stock Exchange |
| AMEX | 3 066,8700 | -34,9300 | -1,13% | 3 084,1900 | 3 090,3400 | 3 062,0100 | 26.09 22:08 | New York Stock Exchange |
| ATHEXCOMP | 1 219,5700 | 3,7700 | 0,31% | 1 209,4600 | 1 223,4200 | 1 209,4600 | 26.09 16:20 | Athens Exchange |
| ATX | 3 116,4600 | -21,4700 | -0,68% | 3 118,7700 | 3 124,9800 | 3 092,2200 | 26.09 17:38 | Vienna Exchange |
| BEL20 | 3 539,8100 | -40,9800 | -1,14% | 3 565,0000 | 3 569,0300 | 3 538,3600 | 26.09 17:37 | Euronext Brussels |
| BMV | 51 107,8000 | -259,6600 | -0,51% | 51 373,0800 | 51 396,7600 | 51 084,8600 | 26.09 22:27 | Mexican Exchange |
| BOVESPA | 114 193,4300 | -1 731,1800 | -1,49% | 115 919,6200 | 115 919,6200 | 114 191,5700 | 26.09 22:26 | Bolsa de Valores de S?o Paulo |
| BUX | 55 571,7400 | 214,8100 | 0,39% | 55 379,0300 | 55 984,2700 | 55 360,3000 | 26.09 17:21 | Budapest Stock Exchange |
| CAC | 7 074,0200 | -49,8600 | -0,70% | 7 081,9100 | 7 093,4000 | 7 037,3300 | 26.09 17:37 | Paris Stock Exchange |
| DAX | 15 255,8700 | -149,6200 | -0,97% | 15 334,1500 | 15 356,3500 | 15 243,7500 | 26.09 17:38 | Deutsche Börse |
| DJI | 33 618,8800 | -388,0000 | -1,14% | 33 809,7100 | 33 867,3200 | 33 573,1300 | 26.09 22:08 | New York Stock Exchange |
| DJT | 14 819,2300 | -282,1900 | -1,87% | 15 030,3800 | 15 044,5100 | 14 817,8600 | 26.09 22:08 | New York Stock Exchange |
| DJU | 844,8400 | -24,7600 | -2,85% | 864,2500 | 864,8900 | 843,7500 | 26.09 22:08 | New York Stock Exchange |
| FTSE | 7 625,7200 | 1,7300 | 0,02% | 7 600,7900 | 7 653,8300 | 7 594,6800 | 26.09 17:36 | London Stock Exchange |
| FTSEMIB | 28 098,8800 | -283,3100 | -1,00% | 28 240,2800 | 28 285,8600 | 27 993,2600 | 26.09 17:37 | Milan Stock Exchange |
| HANGSENG | 17 572,6900 | 105,7900 | 0,61% | 17 472,1100 | 17 634,7000 | 17 472,1100 | 27.09 07:00 | Hong Kong Stock Exchange |
| IBEX35 | 9 366,9000 | -19,1000 | -0,20% | 9 329,4500 | 9 405,2400 | 9 308,7700 | 26.09 17:39 | Madrid Stock Exchange |
| KOSPI | 2 457,8800 | -5,0900 | -0,21% | 2 450,7100 | 2 462,0000 | 2 449,9500 | 27.09 07:15 | Korea Stock Exchange |
| MERVAL | 543 252,1200 | -5 292,6500 | -0,96% | 550 028,1200 | 558 585,9500 | 543 228,9900 | 26.09 22:22 | Buenos Aires Stock Exchange |
| NASDAQ | 13 063,6100 | -207,7100 | -1,57% | 13 181,9900 | 13 189,1000 | 13 034,8200 | 26.09 22:03 | Nasdaq |
| NIKKEI | 32 315,0500 | -363,5700 | -1,11% | 32 315,0500 | 32 315,0500 | 32 315,0500 | 26.09 08:00 | Tokyo Stock Exchange |
| OBX | 1 180,8000 | -4,0400 | -0,34% | 1 180,3300 | 1 185,6800 | 1 176,4300 | 26.09 16:27 | Oslo Stock Exchange |
| OMXC20 | 2 130,9700 | 19,7000 | 0,93% | 2 117,9000 | 2 144,3200 | 2 117,9000 | 26.09 17:01 | Copenhagen Stock Exchange |
| OMXHPI | 9 499,0700 | -106,3800 | -1,11% | 9 572,8400 | 9 572,8400 | 9 499,0700 | 26.09 17:37 | Helsinki Stock Exchange |
| OMXS30 | 2 133,1600 | -22,9600 | -1,06% | 2 144,3200 | 2 148,2900 | 2 127,4500 | 26.09 17:31 | Stockholm Stock Exchange |
| PSI20 | 6 101,5800 | -18,0400 | -0,29% | 6 088,9900 | 6 106,0400 | 6 036,3200 | 26.09 17:39 | Euronext Lisbon |
| PX | 1 338,6000 | -3,9700 | -0,30% | 1 342,2000 | 1 342,4800 | 1 334,9900 | 26.09 16:36 | Prague Stock Exchange |
| RUSSELL2000 | 1 761,6100 | -22,6300 | -1,27% | 1 773,9800 | 1 785,3000 | 1 761,6100 | 26.09 22:08 | New York Stock Exchange |
| SASEIPSA | 5 762,5800 | -23,2600 | -0,40% | 5 785,8400 | 5 807,2300 | 5 756,0100 | 26.09 21:41 | Santiago Stock Exchange |
| SMI | 10 953,7000 | -60,5600 | -0,55% | 10 967,8000 | 11 001,9000 | 10 923,9000 | 26.09 17:32 | Swiss Exchange |
| SP500 | 4 273,5300 | -63,9100 | -1,47% | 4 310,1700 | 4 311,5600 | 4 266,6000 | 26.09 22:08 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 3 190,5800 | -24,4900 | -0,76% | 3 195,6600 | 3 195,6600 | 3 186,6100 | 27.09 07:00 | Singapore Exchange |
| TOPIX | 2 370,6200 | -1,3200 | -0,06% | 2 350,8000 | 2 372,0300 | 2 347,5000 | 27.09 07:14 | Tokyo Stock Exchange |
| TSX | 19 556,1500 | -244,4600 | -1,23% | 19 697,4000 | 19 768,5700 | 19 556,1500 | 26.09 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 | 33 945,0000 | 34,0000 | 0,10% | 33 917,0000 | 33 945,0000 | 33 898,0000 | 27.09 06:57 | New York Stock Exchange |
| SPFUTURE | 4 326,2500 | 6,7500 | 0,16% | 4 321,5000 | 4 326,2500 | 4 318,7500 | 27.09 06:57 | New York Stock Exchange |
| NASDAQFUTURE | 14 751,2500 | 26,0000 | 0,18% | 14 739,0000 | 14 751,2500 | 14 729,0000 | 27.09 06:58 | Nasdaq |
| CACFUTURE | 7 077,0000 | -77,5000 | -1,08% | 7 117,5000 | 7 117,5000 | 7 055,5000 | 26.09 21:59 | Paris Stock Exchange |
| FTSEFUTURE | 7 662,5000 | 18,0000 | 0,24% | 7 651,0000 | 7 662,5000 | 7 645,5000 | 27.09 06:52 | London Stock Exchange |
| SMIFUTURE | 10 982,0000 | -81,0000 | -0,73% | 11 034,0000 | 11 044,0000 | 10 969,0000 | 26.09 21:59 | Swiss Exchange |
| NIKKEIFUTURE | 32 025,0000 | 85,0000 | 0,27% | 31 850,0000 | 32 025,0000 | 31 750,0000 | 27.09 06:58 | 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 | 230,1000 | 0,9000 | 0,39% | 229,3500 | 230,9000 | 229,2500 | 26.09 17:35 | Deutsche Börse |
| APPLE COMPUTER INC | 172,2300 | -3,8000 | -2,16% | 176,0800 | 176,0800 | 171,8000 | 26.09 22:00 | Nasdaq |
| BARCLAYS | 159,4800 | 3,4100 | 2,18% | 153,6400 | 160,7600 | 153,6400 | 26.09 17:35 | London Stock Exchange |
| BHP BILLITON | 2 292,7000 | -37,5000 | -1,61% | 2 301,5000 | 2 301,5000 | 2 266,5000 | 26.09 17:35 | London Stock Exchange |
| BP | 537,9000 | 2,4000 | 0,45% | 527,3000 | 537,9000 | 521,7000 | 26.09 17:35 | London Stock Exchange |
| CARREFOUR | 16,2450 | 0,0050 | 0,03% | 16,2250 | 16,2850 | 16,1100 | 26.09 17:55 | Paris Stock Exchange |
| CATERPILLAR | 269,5900 | -3,8100 | -1,39% | 274,2700 | 274,2700 | 269,2900 | 26.09 22:00 | New York Stock Exchange |
| CITIGROUP | 40,2300 | -0,7700 | -1,88% | 41,0200 | 41,0200 | 40,0800 | 26.09 22:02 | New York Stock Exchange |
| COCA COLA | 62,6600 | -0,6400 | -1,01% | 63,3100 | 63,3100 | 62,3100 | 26.09 22:00 | New York Stock Exchange |
| COMMERZBANK | 9,5600 | -0,0680 | -0,71% | 9,6340 | 9,6460 | 9,4800 | 26.09 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 | 116,3900 | 0,1300 | 0,11% | 116,2300 | 116,7000 | 115,5600 | 26.09 22:02 | New York Stock Exchange |
| FEDEX CORP | 261,3200 | -4,0300 | -1,52% | 266,4300 | 266,4300 | 260,0000 | 26.09 22:00 | New York Stock Exchange |
| FORD MOTOR | 12,4300 | -0,1500 | -1,19% | 12,5800 | 12,6300 | 12,3800 | 26.09 22:00 | New York Stock Exchange |
| FREEPORT MCM | 36,5800 | -0,6000 | -1,61% | 37,2000 | 37,2000 | 36,3600 | 26.09 22:00 | New York Stock Exchange |
| GENERAL ELECTRIC | 109,9300 | -1,7500 | -1,57% | 111,7200 | 111,8300 | 109,7800 | 26.09 22:00 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 539,5000 | -16,3000 | -1,05% | 1 535,8000 | 1 552,6000 | 1 533,6000 | 26.09 17:35 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 323,9800 | -4,8400 | -1,47% | 328,8400 | 328,8400 | 322,4300 | 26.09 22:00 | New York Stock Exchange |
| 129,4900 | -2,7000 | -2,04% | 132,1700 | 132,1700 | 128,3700 | 26.09 22:00 | Nasdaq | |
| HEWLETT-PACK | 25,7100 | -0,5900 | -2,24% | 26,3000 | 26,3000 | 25,7100 | 26.09 22:01 | New York Stock Exchange |
| IBM | 143,3100 | -3,1500 | -2,15% | 146,4800 | 146,4800 | 143,1100 | 26.09 22:00 | New York Stock Exchange |
| INTEL CORP | 33,8400 | -0,4400 | -1,28% | 34,2900 | 34,6900 | 33,6900 | 26.09 22:00 | Nasdaq |
| JP MORGAN CHASE | 145,0500 | -1,3900 | -0,95% | 146,4500 | 146,4500 | 144,3100 | 26.09 22:00 | New York Stock Exchange |
| MASTERCARD CL A | 395,3200 | -6,7100 | -1,67% | 402,4900 | 402,4900 | 393,5200 | 26.09 22:00 | New York Stock Exchange |
| MICROSOFT | 312,2800 | -5,2600 | -1,66% | 317,5400 | 317,5400 | 310,2700 | 26.09 22:00 | Nasdaq |
| PFIZER | 32,3900 | -0,5800 | -1,76% | 32,9800 | 32,9800 | 32,3900 | 26.09 22:02 | New York Stock Exchange |
| PROCTER &GAMB | 149,3100 | -1,3300 | -0,88% | 150,6600 | 150,6600 | 148,8200 | 26.09 22:00 | New York Stock Exchange |
| RWE ST A | 35,5500 | -0,3000 | -0,84% | 35,8300 | 35,8300 | 35,3200 | 26.09 17:35 | Deutsche Börse |
| SIEMENS | 129,9600 | -2,1600 | -1,63% | 132,4800 | 132,4800 | 129,8800 | 26.09 17:35 | Deutsche Börse |
| SOCIETE GENERALE | 22,6450 | -0,2950 | -1,29% | 22,9650 | 22,9650 | 22,4700 | 26.09 17:55 | Paris Stock Exchange |
| TESCO | 272,5000 | -0,8000 | -0,29% | 268,8000 | 272,5000 | 267,7000 | 26.09 17:35 | London Stock Exchange |
| UNILEVER | 4 063,7000 | 41,5000 | 1,03% | 4 081,0000 | 4 105,0000 | 4 061,5000 | 26.09 17:35 | London Stock Exchange |
| UNITED TECH | 72,3400 | 0,2900 | 0,40% | 72,0500 | 72,4000 | 71,6600 | 26.09 22:00 | New York Stock Exchange |
| US STEEL CORP | 31,5800 | -0,4600 | -1,44% | 32,0500 | 32,1300 | 31,5000 | 26.09 22:00 | New York Stock Exchange |
| VIVENDI | 8,1820 | -0,1240 | -1,49% | 8,2900 | 8,2900 | 8,1820 | 26.09 17:55 | Paris Stock Exchange |
| WAL-MART STORES | 162,4600 | -0,2400 | -0,15% | 163,0700 | 163,3200 | 162,4100 | 26.09 22:00 | New York Stock Exchange |
| WELLS FARGO | 40,6500 | -0,9100 | -2,19% | 41,5600 | 41,5600 | 40,3700 | 26.09 22:00 | New York Stock Exchange |
