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 646,1200 5,5000 0,86% 632,7900 646,6700 631,0600 03.10 17:30 Euronext Amsterdam
ALLORDS 6 656,4000 -22,3000 -0,33% 6 699,4000 6 699,4000 6 613,9000 03.10 08:21 Australian Stock Exchange
AMEX 2 570,9700 60,3600 2,40% 2 545,7400 2 571,0900 2 536,1000 03.10 17:16 New York Stock Exchange
ATHEXCOMP 804,1900 11,2900 1,42% 792,7300 804,5700 787,3400 03.10 16:20 Athens Exchange
ATX 2 731,2100 39,2600 1,46% 2 668,5200 2 732,0400 2 659,8300 03.10 17:15 Vienna Exchange
BEL20 3 374,7000 4,4900 0,13% 3 330,5000 3 377,2000 3 288,9000 03.10 17:29 Euronext Brussels
BMV 45 226,0400 599,2400 1,34% 44 686,7200 45 319,2800 44 686,7200 03.10 17:10 Mexican Exchange
BOVESPA 115 248,0600 5 211,2700 4,74% 110 214,0200 115 356,0200 110 214,0200 03.10 17:16 Bolsa de Valores de S?o Paulo
BUX 38 420,3300 582,0300 1,54% 37 704,4800 38 420,3300 37 479,6900 03.10 17:13 Budapest Stock Exchange
CAC 5 794,6000 32,2600 0,56% 5 688,4900 5 802,0200 5 657,8100 03.10 17:30 Paris Stock Exchange
DAX 12 209,2900 94,9300 0,78% 11 950,4600 12 225,0000 11 928,3400 03.10 17:30 Deutsche Börse
DJI 29 391,6400 666,1300 2,32% 29 060,0800 29 427,8500 28 995,6000 03.10 17:31 New York Stock Exchange
DJT 12 428,4900 370,2300 3,07% 12 214,7000 12 437,8600 12 186,0200 03.10 17:16 New York Stock Exchange
DJU 920,0000 31,5300 3,55% 899,7100 920,0000 899,7100 03.10 17:16 New York Stock Exchange
FTSE 6 907,9500 14,1400 0,21% 6 814,8500 6 922,7000 6 796,8500 03.10 17:30 London Stock Exchange
FTSEMIB 20 944,7800 295,9300 1,43% 20 511,4800 20 951,1300 20 385,6800 03.10 17:16 Milan Stock Exchange
HANGSENG 17 079,5100 -143,3200 -0,83% 17 069,5900 17 231,2600 16 910,3000 03.10 10:11 Hong Kong Stock Exchange
IBEX35 7 457,0000 90,2000 1,22% 7 320,5800 7 473,2500 7 295,9900 03.10 17:30 Madrid Stock Exchange
KOSPI 2 155,4900 -15,4400 -0,71% 2 157,4600 2 176,2400 2 137,6000 30.09 08:34 Korea Stock Exchange
MERVAL 143 725,8000 4 610,7100 3,31% 143 437,7500 143 725,8000 143 122,5500 03.10 17:11 Buenos Aires Stock Exchange
NASDAQ 10 750,3800 174,7600 1,65% 10 669,7900 10 758,1900 10 669,7900 03.10 17:22 Nasdaq
NIKKEI 26 215,7900 278,5800 1,07% 25 720,1200 26 221,9300 25 629,5100 03.10 08:00 Tokyo Stock Exchange
OBX 1 048,1200 23,7900 2,32% 1 025,6700 1 050,2000 1 025,6700 03.10 16:27 Oslo Stock Exchange
OMXC20 1 551,3300 24,7200 1,62% 1 520,8400 1 553,0800 1 505,1900 03.10 17:01 Copenhagen Stock Exchange
OMXHPI 10 055,0700 120,2600 1,21% 9 843,6600 10 109,0200 9 786,7000 03.10 17:30 Helsinki Stock Exchange
OMXS30 1 839,5100 10,5300 0,58% 1 799,3700 1 839,5100 1 782,7600 03.10 17:30 Stockholm Stock Exchange
PSI20 5 400,6700 97,9100 1,85% 5 296,0700 5 416,1400 5 285,7100 03.10 17:30 Euronext Lisbon
PX 1 120,5700 -2,8000 -0,25% 1 119,1600 1 120,9000 1 103,8800 03.10 16:17 Prague Stock Exchange
RUSSELL2000 1 707,2500 42,5300 2,55% 1 684,9700 1 707,5800 1 672,7600 03.10 17:16 New York Stock Exchange
SASEIPSA 5 136,4400 22,2500 0,44% 5 113,8200 5 151,0900 5 111,5900 03.10 17:30 Santiago Stock Exchange
SMI 10 284,8000 26,8200 0,26% 10 146,9200 10 293,2000 10 123,4000 03.10 17:31 Swiss Exchange
SP500 3 663,1000 77,4800 2,16% 3 624,1500 3 666,9100 3 615,1400 03.10 17:31 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 107,0900 -23,1500 -0,74% 3 115,2200 3 126,1500 3 107,0900 03.10 11:22 Singapore Exchange
TOPIX 1 847,5800 11,6400 0,63% 1 824,1400 1 847,5800 1 816,5400 03.10 08:00 Tokyo Stock Exchange
TSX 18 860,1600 415,9400 2,26% 18 621,7600 18 886,7000 18 621,7600 03.10 17:30 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 29 438,0000 611,0000 2,12% 28 728,0000 29 447,0000 28 659,0000 03.10 17:19 New York Stock Exchange
SPFUTURE 3 675,0000 70,7500 1,96% 3 585,0000 3 675,0000 3 575,0000 03.10 17:19 New York Stock Exchange
NASDAQFUTURE 11 218,5000 159,7500 1,44% 10 944,2500 11 227,0000 10 907,5000 03.10 17:19 Nasdaq
CACFUTURE 5 796,0000 105,5000 1,85% 5 724,2000 5 800,8000 5 656,8000 03.10 17:28 Paris Stock Exchange
FTSEFUTURE 6 917,0000 76,0000 1,11% 6 845,2000 6 932,0000 6 807,2000 03.10 17:28 London Stock Exchange
SMIFUTURE 10 274,0000 94,0000 0,92% 10 187,0000 10 279,0000 10 106,0000 03.10 17:12 Swiss Exchange
NIKKEIFUTURE 26 540,0000 655,0000 2,53% 25 730,0000 26 555,0000 25 640,0000 03.10 17:19 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 162,1800 0,5400 0,33% 161,4000 162,1800 158,4000 03.10 17:03 Deutsche Börse
APPLE COMPUTER INC 141,2200 2,4100 1,74% 138,2100 141,4400 138,2100 03.10 17:03 Nasdaq
BARCLAYS 145,8200 1,9600 1,36% 144,3000 145,9100 141,4100 03.10 17:03 London Stock Exchange
BHP BILLITON 2 287,0000 2,5000 0,11% 2 276,5000 2 287,0000 2 229,5000 03.10 17:03 London Stock Exchange
BP 445,9000 12,3000 2,84% 433,1000 446,3000 433,1000 03.10 17:03 London Stock Exchange
CARREFOUR 14,4000 0,1500 1,05% 14,2300 14,4350 14,1150 03.10 17:03 Paris Stock Exchange
CATERPILLAR 171,9700 7,6900 4,68% 164,1000 171,9700 164,1000 03.10 17:04 New York Stock Exchange
CITIGROUP 42,3600 0,6800 1,63% 41,6800 42,3600 41,3100 03.10 17:03 New York Stock Exchange
COCA COLA 43,5900 0,9800 2,30% 42,5900 43,5900 42,5900 03.10 17:03 New York Stock Exchange
COMMERZBANK 7,3420 -0,0060 -0,08% 7,3340 7,3420 7,0120 03.10 17:03 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 11,9100 -0,0050 -0,04% 11,9100 11,9100 11,8850 03.10 17:01 Paris Stock Exchange
EXXON MOBIL 91,1200 3,6900 4,22% 87,4300 91,1200 87,4300 03.10 17:03 New York Stock Exchange
FEDEX CORP 151,5000 2,9400 1,98% 148,5300 151,5700 148,0000 03.10 17:04 New York Stock Exchange
FORD MOTOR 11,4900 0,2600 2,32% 11,2200 11,5600 11,1900 03.10 17:03 New York Stock Exchange
FREEPORT MCM 29,2100 1,8300 6,68% 27,3500 29,2100 27,3500 03.10 17:03 New York Stock Exchange
GENERAL ELECTRIC 63,7500 1,7700 2,86% 61,9800 63,9700 61,9800 03.10 17:03 New York Stock Exchange
GLAXOSMITHKLINE 1 319,6000 11,6000 0,89% 1 305,8000 1 321,8000 1 290,4000 03.10 17:04 London Stock Exchange
GOLDMAN SACHS GROUP 299,9100 6,6700 2,27% 293,1100 299,9100 292,3200 03.10 17:03 New York Stock Exchange
GOOGLE 98,6000 2,2100 2,29% 96,1500 98,7600 96,1500 03.10 17:04 Nasdaq
HEWLETT-PACK 25,6600 0,6800 2,72% 24,9500 25,7100 24,9500 03.10 17:03 New York Stock Exchange
IBM 121,3800 2,5500 2,15% 118,8300 121,4000 118,8300 03.10 17:03 New York Stock Exchange
INTEL CORP 26,8200 1,0500 4,07% 25,7700 26,9500 25,7700 03.10 17:03 Nasdaq
JP MORGAN CHASE 107,2300 2,5500 2,44% 104,6100 107,2300 104,6100 03.10 17:03 New York Stock Exchange
MASTERCARD CL A 290,2800 5,1300 1,80% 284,7300 290,5500 284,7300 03.10 17:04 New York Stock Exchange
MICROSOFT 237,4500 3,6000 1,54% 233,1700 237,9700 233,1700 03.10 17:03 Nasdaq
PFIZER 43,9200 -0,0400 -0,09% 43,8400 44,1000 43,6200 03.10 17:03 New York Stock Exchange
PROCTER &GAMB 127,7400 1,2600 1,00% 126,3600 128,2400 126,3600 03.10 17:03 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 38,6100 0,8600 2,28% 37,7000 38,6300 37,2300 03.10 17:03 Deutsche Börse
SIEMENS 100,6000 -0,5600 -0,55% 101,0000 101,0000 97,9900 03.10 17:03 Deutsche Börse
SOCIETE GENERALE 20,8400 0,3450 1,68% 20,4800 20,8400 19,6720 03.10 17:04 Paris Stock Exchange
TESCO 208,1000 1,7000 0,82% 206,8000 208,2000 203,4000 03.10 17:03 London Stock Exchange
UNILEVER 3 877,5000 -96,0000 -2,42% 3 969,0000 3 969,0000 3 876,5000 03.10 17:03 London Stock Exchange
UNITED TECH 82,9900 1,0100 1,23% 81,9100 82,9900 81,9100 03.10 17:03 New York Stock Exchange
US STEEL CORP 19,4600 1,3200 7,28% 18,1400 19,4600 18,1400 03.10 17:03 New York Stock Exchange
VIVENDI 8,0580 0,0660 0,83% 7,9880 8,0580 7,8420 03.10 17:03 Paris Stock Exchange
WAL-MART STORES 131,9200 1,9000 1,46% 129,7800 132,1200 129,7800 03.10 17:03 New York Stock Exchange
WELLS FARGO 41,6700 1,4200 3,53% 40,2500 41,6700 40,2500 03.10 17:03 New York Stock Exchange

Dane dostarcza: