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 | 874,6700 | -9,4000 | -1,06% | 872,9000 | 876,9200 | 871,2600 | 16.04 17:40 | Euronext Amsterdam |
| ALLORDS | 7 862,3000 | -147,1000 | -1,84% | 7 979,4000 | 7 979,4000 | 7 837,7000 | 16.04 08:13 | Australian Stock Exchange |
| AMEX | 3 536,0500 | 0,8100 | 0,02% | 3 533,8000 | 3 549,8700 | 3 526,7500 | 16.04 21:38 | New York Stock Exchange |
| ATHEXCOMP | 1 357,3000 | -33,3900 | -2,40% | 1 377,5300 | 1 377,5300 | 1 357,3000 | 16.04 16:20 | Athens Exchange |
| ATX | 3 497,4000 | -41,8400 | -1,18% | 3 506,5700 | 3 506,5700 | 3 486,5200 | 16.04 17:38 | Vienna Exchange |
| BEL20 | 3 796,9200 | -56,8200 | -1,47% | 3 809,1400 | 3 809,1400 | 3 777,5800 | 16.04 17:37 | Euronext Brussels |
| BMV | 55 892,0200 | -91,9800 | -0,16% | 56 070,3500 | 56 070,3500 | 55 653,9700 | 16.04 21:22 | Mexican Exchange |
| BOVESPA | 124 739,0000 | -594,8900 | -0,47% | 124 233,0000 | 125 171,0000 | 123 834,0000 | 16.04 21:27 | Bolsa de Valores de S?o Paulo |
| BUX | 65 428,9900 | -1 978,8700 | -2,94% | 67 192,5600 | 67 192,5600 | 65 428,9700 | 16.04 17:21 | Budapest Stock Exchange |
| CAC | 7 932,6100 | -112,5000 | -1,40% | 7 916,9400 | 7 975,1000 | 7 911,2600 | 16.04 17:37 | Paris Stock Exchange |
| DAX | 17 766,2300 | -260,3500 | -1,44% | 17 761,0000 | 17 864,8500 | 17 728,8500 | 16.04 17:39 | Deutsche Börse |
| DJI | 37 841,8500 | 106,7400 | 0,28% | 37 937,4300 | 37 976,8400 | 37 754,6300 | 16.04 21:42 | New York Stock Exchange |
| DJT | 15 259,2000 | -129,1400 | -0,84% | 15 360,8000 | 15 360,8000 | 15 215,7000 | 16.04 21:42 | New York Stock Exchange |
| DJU | 835,9300 | -12,8300 | -1,51% | 847,0400 | 847,0400 | 833,6900 | 16.04 21:42 | New York Stock Exchange |
| FTSE | 7 820,3600 | -145,1700 | -1,82% | 7 854,9800 | 7 872,3600 | 7 799,4800 | 16.04 17:36 | London Stock Exchange |
| FTSEMIB | 33 393,8500 | -560,4300 | -1,65% | 33 467,0500 | 33 600,3500 | 33 332,0700 | 16.04 17:37 | Milan Stock Exchange |
| HANGSENG | 16 248,9700 | -351,4900 | -2,12% | 16 367,6900 | 16 449,1700 | 16 214,5100 | 16.04 10:12 | Hong Kong Stock Exchange |
| IBEX35 | 10 526,9000 | -160,3000 | -1,50% | 10 570,5000 | 10 602,5000 | 10 505,5600 | 16.04 17:39 | Madrid Stock Exchange |
| KOSPI | 2 609,6300 | -60,8000 | -2,28% | 2 643,9500 | 2 643,9500 | 2 602,3000 | 16.04 08:34 | Korea Stock Exchange |
| MERVAL | 999 999,9999 | 218 196,0001 | 21,82% | 999 999,9999 | 999 999,9999 | 999 999,9999 | 16.04 21:22 | Buenos Aires Stock Exchange |
| NASDAQ | 15 889,6800 | 4,6600 | 0,03% | 15 864,6000 | 15 943,9900 | 15 839,1200 | 16.04 21:41 | Nasdaq |
| NIKKEI | 38 471,2000 | -761,6000 | -1,94% | 38 653,3000 | 38 653,3000 | 38 327,8000 | 16.04 08:00 | Tokyo Stock Exchange |
| OBX | 1 255,6300 | -19,5500 | -1,53% | 1 269,5300 | 1 269,5300 | 1 255,6300 | 16.04 16:27 | Oslo Stock Exchange |
| OMXC20 | 2 613,4100 | -34,6400 | -1,31% | 2 614,2800 | 2 622,1800 | 2 588,5900 | 16.04 17:01 | Copenhagen Stock Exchange |
| OMXHPI | 9 742,5900 | -96,5300 | -0,98% | 9 777,8700 | 9 784,0200 | 9 704,9900 | 16.04 17:37 | Helsinki Stock Exchange |
| OMXS30 | 2 491,7600 | -31,6400 | -1,25% | 2 490,6400 | 2 503,0800 | 2 483,9000 | 16.04 17:31 | Stockholm Stock Exchange |
| PSI20 | 6 224,1600 | -44,7200 | -0,71% | 6 240,7000 | 6 273,4300 | 6 224,1600 | 16.04 17:39 | Euronext Lisbon |
| PX | 1 546,9900 | -10,5700 | -0,68% | 1 547,8300 | 1 549,0600 | 1 541,8200 | 16.04 16:36 | Prague Stock Exchange |
| RUSSELL2000 | 1 967,9000 | -7,8100 | -0,40% | 1 956,0000 | 1 977,6000 | 1 950,8500 | 16.04 21:43 | New York Stock Exchange |
| SASEIPSA | 6 424,7500 | -55,0400 | -0,85% | 6 479,6700 | 6 479,6700 | 6 408,3900 | 16.04 21:42 | Santiago Stock Exchange |
| SMI | 11 196,6700 | -199,1400 | -1,75% | 11 259,6000 | 11 267,0000 | 11 184,7000 | 16.04 17:32 | Swiss Exchange |
| SP500 | 5 058,1800 | -3,6400 | -0,07% | 5 062,2500 | 5 078,5400 | 5 044,2300 | 16.04 21:42 | New York Stock Exchange |
| STRAIT TIMES SINGAPORE | 3 144,7600 | -38,8500 | -1,22% | 3 175,7800 | 3 177,8200 | 3 137,9600 | 16.04 11:22 | Singapore Exchange |
| TOPIX | 2 697,1100 | -56,0900 | -2,04% | 2 727,1200 | 2 727,1200 | 2 692,3300 | 16.04 08:00 | Tokyo Stock Exchange |
| TSX | 21 664,2900 | -75,9100 | -0,35% | 21 717,4300 | 21 720,3200 | 21 546,0200 | 16.04 21:42 | Toronto Stock Exchange |
Kontrakty terminowe
| Nazwa AD | Kurs AD | Zmiana AD | Zmiana % AD | Otwarcie AD | Max AD | Min AD | Czas AD | Rynek AD |
|---|---|---|---|---|---|---|---|---|
| DJFUTURE | 38 174,0000 | 189,0000 | 0,50% | 37 992,0000 | 38 258,0000 | 37 888,0000 | 16.04 21:25 | New York Stock Exchange |
| SPFUTURE | 5 113,5000 | 12,5000 | 0,25% | 5 102,0000 | 5 119,7500 | 5 087,7500 | 16.04 21:25 | New York Stock Exchange |
| NASDAQFUTURE | 17 942,7500 | 67,7500 | 0,38% | 17 868,5000 | 17 942,7500 | 17 804,5000 | 16.04 21:25 | Nasdaq |
| CACFUTURE | 7 981,0000 | -4,5000 | -0,06% | 7 940,5000 | 7 984,5000 | 7 917,0000 | 16.04 21:22 | Paris Stock Exchange |
| FTSEFUTURE | 7 845,0000 | -87,5000 | -1,10% | 7 928,0000 | 7 928,0000 | 7 818,2000 | 16.04 21:35 | London Stock Exchange |
| SMIFUTURE | 11 144,0000 | -111,0000 | -0,99% | 11 213,0000 | 11 215,0000 | 11 121,0000 | 16.04 21:20 | Swiss Exchange |
| NIKKEIFUTURE | 38 530,0000 | -210,0000 | -0,54% | 38 675,0000 | 38 675,0000 | 38 360,0000 | 16.04 21:36 | 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 | 258,9500 | -4,4000 | -1,67% | 259,4000 | 261,7500 | 258,8500 | 16.04 17:29 | Deutsche Börse |
| APPLE COMPUTER INC | 169,6500 | -3,0400 | -1,76% | 175,4400 | 173,4000 | 168,4000 | 16.04 21:44 | Nasdaq |
| BARCLAYS | 178,4800 | -4,6600 | -2,54% | 178,9400 | 180,3600 | 177,5600 | 16.04 17:35 | London Stock Exchange |
| BHP BILLITON | 2 226,0000 | 19,5000 | 0,88% | 2 205,0000 | 2 227,0000 | 2 166,5000 | 13.03 17:00 | London Stock Exchange |
| BP | 515,6000 | -11,7000 | -2,22% | 530,5000 | 522,7000 | 512,0000 | 16.04 17:35 | London Stock Exchange |
| CARREFOUR | 15,6100 | -0,1000 | -0,64% | 15,6100 | 15,7300 | 15,5000 | 16.04 17:35 | Paris Stock Exchange |
| CATERPILLAR | 342,0000 | 4,6800 | 1,39% | 337,2400 | 342,3600 | 337,2400 | 13.03 17:01 | New York Stock Exchange |
| CITIGROUP | 56,9100 | -1,6400 | -2,80% | 58,0500 | 58,4600 | 56,8000 | 16.04 21:44 | New York Stock Exchange |
| COCA COLA | 58,0900 | -0,0500 | -0,09% | 58,2900 | 58,3500 | 57,9500 | 16.04 21:44 | New York Stock Exchange |
| COMMERZBANK | 12,7500 | -0,1600 | -1,24% | 12,6600 | 12,8800 | 12,6500 | 16.04 17:29 | Deutsche Börse |
| DEUTSCHEBANK | 14,4100 | -0,2900 | -1,97% | 14,4700 | 14,5400 | 14,3800 | 16.04 17:30 | Deutsche Börse |
| EDF | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 07.06 21:56 | Paris Stock Exchange |
| EXXON MOBIL | 118,8300 | -0,8200 | -0,69% | 119,5600 | 119,9300 | 118,0300 | 16.04 21:45 | New York Stock Exchange |
| FEDEX CORP | 264,4400 | -2,3400 | -0,88% | 266,6700 | 266,8500 | 263,1900 | 16.04 21:44 | New York Stock Exchange |
| FORD MOTOR | 12,1500 | -0,0800 | -0,65% | 12,1300 | 12,2500 | 11,9600 | 16.04 21:44 | New York Stock Exchange |
| FREEPORT MCM | 49,4400 | -0,5800 | -1,16% | 48,5000 | 49,6000 | 48,1200 | 16.04 21:44 | New York Stock Exchange |
| GENERAL ELECTRIC | 156,2800 | 2,5700 | 1,67% | 153,0700 | 156,9500 | 153,5000 | 16.04 21:44 | New York Stock Exchange |
| GLAXOSMITHKLINE | 1 610,5000 | -33,0000 | -2,01% | 1 626,5000 | 1 621,5000 | 1 595,5000 | 16.04 17:35 | London Stock Exchange |
| GOLDMAN SACHS GROUP | 397,4000 | -3,3500 | -0,84% | 404,4500 | 403,8800 | 395,4600 | 16.04 21:44 | New York Stock Exchange |
| 154,7100 | -0,1500 | -0,10% | 154,0700 | 155,5700 | 153,5900 | 16.04 21:44 | Nasdaq | |
| HEWLETT-PACK | 27,8000 | -0,1500 | -0,54% | 27,9700 | 28,0000 | 27,5700 | 16.04 21:44 | New York Stock Exchange |
| IBM | 184,0900 | 2,8400 | 1,57% | 185,5800 | 184,9700 | 182,9700 | 16.04 21:44 | New York Stock Exchange |
| INTEL CORP | 36,3100 | 0,0000 | 0,00% | 36,2700 | 36,4800 | 35,7800 | 16.04 21:44 | Nasdaq |
| JP MORGAN CHASE | 181,1400 | -1,7600 | -0,96% | 182,7600 | 183,0200 | 179,6600 | 16.04 21:44 | New York Stock Exchange |
| MASTERCARD CL A | 460,2800 | 0,3700 | 0,08% | 459,5000 | 463,0500 | 459,1400 | 16.04 21:44 | New York Stock Exchange |
| MICROSOFT | 415,4600 | 1,8200 | 0,44% | 414,8400 | 418,1600 | 414,1100 | 16.04 21:44 | Nasdaq |
| PFIZER | 25,7300 | -0,1700 | -0,66% | 25,8300 | 25,9600 | 25,7300 | 16.04 21:45 | New York Stock Exchange |
| PROCTER &GAMB | 156,2800 | 0,8300 | 0,53% | 156,2400 | 156,8700 | 155,7100 | 16.04 21:45 | New York Stock Exchange |
| RWE ST A | 31,9100 | -0,0300 | -0,09% | 31,7800 | 32,5600 | 31,7700 | 16.04 17:29 | Deutsche Börse |
| SIEMENS | 173,0000 | -2,4600 | -1,40% | 172,1600 | 174,2400 | 171,7800 | 16.04 17:29 | Deutsche Börse |
| SOCIETE GENERALE | 24,3300 | -0,6500 | -2,60% | 24,6000 | 24,4900 | 24,2200 | 16.04 17:35 | Paris Stock Exchange |
| TESCO | 280,8000 | -5,5000 | -1,92% | 288,1000 | 285,2000 | 280,2000 | 16.04 17:35 | London Stock Exchange |
| UNILEVER | 3 744,0000 | -26,0000 | -0,69% | 3 755,0000 | 3 768,0000 | 3 738,0000 | 16.04 17:35 | London Stock Exchange |
| UNITED TECH | 90,3300 | 0,1300 | 0,14% | 89,9500 | 90,6900 | 89,9500 | 13.03 17:00 | New York Stock Exchange |
| US STEEL CORP | 40,3100 | -0,5300 | -1,30% | 40,5500 | 40,6500 | 40,0700 | 16.04 21:45 | New York Stock Exchange |
| VIVENDI | 9,7300 | -0,2000 | -2,01% | 9,8300 | 9,8800 | 9,6700 | 16.04 17:35 | Paris Stock Exchange |
| WAL-MART STORES | 59,9400 | 0,0200 | 0,03% | 60,5000 | 60,2800 | 59,7900 | 16.04 21:45 | New York Stock Exchange |
| WELLS FARGO | 56,5700 | -0,4000 | -0,70% | 56,9000 | 56,8800 | 55,7000 | 16.04 21:45 | New York Stock Exchange |
