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 | 881,7800 | 2,6800 | 0,30% | 882,2700 | 883,5400 | 881,2000 | 28.03 17:40 | Euronext Amsterdam |
ALLORDS | 8 153,7000 | 80,1000 | 0,99% | 8 096,6000 | 8 154,1000 | 8 096,6000 | 28.03 06:13 | Australian Stock Exchange |
AMEX | 3 668,7600 | 2,7600 | 0,08% | 3 664,2500 | 3 675,0400 | 3 661,8000 | 28.03 21:08 | New York Stock Exchange |
ATHEXCOMP | 1 422,3500 | 4,7600 | 0,34% | 1 419,6700 | 1 425,3900 | 1 415,4200 | 28.03 16:20 | Athens Exchange |
ATX | 3 535,7900 | 12,3500 | 0,35% | 3 534,1900 | 3 537,6900 | 3 522,6600 | 28.03 17:38 | Vienna Exchange |
BEL20 | 3 845,6300 | 12,6400 | 0,33% | 3 842,0000 | 3 845,6300 | 3 823,3900 | 28.03 17:37 | Euronext Brussels |
BMV | 57 369,0100 | 159,3100 | 0,28% | 57 267,5000 | 57 581,1400 | 57 016,1400 | 27.03 21:27 | Mexican Exchange |
BOVESPA | 128 106,1000 | 415,4800 | 0,33% | 127 689,0000 | 128 337,0000 | 127 340,0000 | 28.03 21:26 | Bolsa de Valores de S?o Paulo |
BUX | 65 384,6000 | 554,3000 | 0,86% | 64 830,3000 | 65 707,4400 | 64 830,3000 | 28.03 17:21 | Budapest Stock Exchange |
CAC | 8 205,8100 | 1,0000 | 0,01% | 8 223,6200 | 8 251,7500 | 8 205,8100 | 28.03 17:37 | Paris Stock Exchange |
DAX | 18 492,4900 | 15,4000 | 0,08% | 18 492,4600 | 18 509,6500 | 18 477,9500 | 28.03 17:39 | Deutsche Börse |
DJI | 39 807,3700 | 47,2900 | 0,12% | 39 839,6300 | 39 850,2400 | 39 722,7800 | 28.03 21:08 | New York Stock Exchange |
DJT | 16 211,6200 | 183,0700 | 1,14% | 16 083,5000 | 16 246,5000 | 16 060,3000 | 28.03 21:08 | New York Stock Exchange |
DJU | 882,2400 | 7,5100 | 0,86% | 875,4200 | 882,5300 | 872,7900 | 28.03 21:08 | New York Stock Exchange |
FTSE | 7 952,6200 | 20,6400 | 0,26% | 7 956,8800 | 7 974,0200 | 7 948,6000 | 28.03 17:36 | London Stock Exchange |
FTSEMIB | 34 750,3500 | -9,3400 | -0,03% | 34 813,9200 | 34 852,3500 | 34 732,8600 | 28.03 17:37 | Milan Stock Exchange |
HANGSENG | 16 541,4200 | 148,5800 | 0,91% | 16 418,1000 | 16 715,7100 | 16 393,1600 | 28.03 09:12 | Hong Kong Stock Exchange |
IBEX35 | 11 074,6000 | -36,7000 | -0,33% | 11 084,5000 | 11 104,5000 | 11 050,5000 | 28.03 17:39 | Madrid Stock Exchange |
KOSPI | 2 746,6300 | 0,8100 | 0,03% | 2 750,7900 | 2 753,3400 | 2 740,5400 | 29.03 07:34 | Korea Stock Exchange |
MERVAL | 999 999,9999 | 213 484,6001 | 21,35% | 999 999,9999 | 999 999,9999 | 999 999,9999 | 27.03 21:25 | Buenos Aires Stock Exchange |
NASDAQ | 16 379,4600 | -20,0600 | -0,12% | 16 364,3400 | 16 415,2000 | 16 364,3400 | 28.03 21:03 | Nasdaq |
NIKKEI | 40 369,4400 | 201,3700 | 0,50% | 40 367,6100 | 40 508,2700 | 40 284,8700 | 29.03 07:00 | Tokyo Stock Exchange |
OBX | 1 230,5300 | 3,3500 | 0,27% | 1 227,1900 | 1 232,0300 | 1 225,4300 | 27.03 16:27 | Oslo Stock Exchange |
OMXC20 | 2 669,4900 | -18,0400 | -0,67% | 2 693,6700 | 2 699,0300 | 2 661,1300 | 27.03 17:01 | Copenhagen Stock Exchange |
OMXHPI | 9 746,8900 | -50,8800 | -0,52% | 9 798,9000 | 9 798,9000 | 9 706,9400 | 28.03 17:37 | Helsinki Stock Exchange |
OMXS30 | 2 518,2700 | -19,1000 | -0,75% | 2 541,0000 | 2 541,0000 | 2 517,0200 | 28.03 17:31 | Stockholm Stock Exchange |
PSI20 | 6 280,5000 | 3,8100 | 0,06% | 6 298,4900 | 6 301,0400 | 6 250,0600 | 28.03 17:39 | Euronext Lisbon |
PX | 1 515,1600 | 2,1500 | 0,14% | 1 518,1900 | 1 523,1300 | 1 513,5600 | 28.03 16:36 | Prague Stock Exchange |
RUSSELL2000 | 2 124,5500 | 10,2000 | 0,48% | 2 121,0500 | 2 136,3500 | 2 118,7500 | 28.03 21:08 | New York Stock Exchange |
SASEIPSA | 6 643,7600 | 45,8200 | 0,69% | 6 597,9400 | 6 676,7800 | 6 597,9400 | 28.03 17:00 | Santiago Stock Exchange |
SMI | 11 730,4300 | 24,7200 | 0,21% | 11 734,5000 | 11 734,5000 | 11 688,9000 | 28.03 17:32 | Swiss Exchange |
SP500 | 5 254,3500 | 5,8600 | 0,11% | 5 249,6300 | 5 260,8800 | 5 247,3800 | 28.03 21:08 | New York Stock Exchange |
STRAIT TIMES SINGAPORE | 3 224,0100 | -27,7000 | -0,85% | 3 252,7800 | 3 258,9400 | 3 224,0100 | 28.03 10:22 | Singapore Exchange |
TOPIX | 2 768,6200 | 17,8100 | 0,65% | 2 758,4100 | 2 773,9100 | 2 758,4100 | 29.03 07:00 | Tokyo Stock Exchange |
TSX | 22 167,0300 | 59,9500 | 0,27% | 22 170,4500 | 22 212,1500 | 22 151,1400 | 28.03 21:13 | Toronto Stock Exchange |
Kontrakty terminowe
Nazwa AD | Kurs AD | Zmiana AD | Zmiana % AD | Otwarcie AD | Max AD | Min AD | Czas AD | Rynek AD |
---|---|---|---|---|---|---|---|---|
DJFUTURE | 40 140,0000 | -4,0000 | -0,01% | 40 105,0000 | 40 217,0000 | 40 101,0000 | 28.03 21:59 | New York Stock Exchange |
SPFUTURE | 5 304,2500 | -4,0000 | -0,08% | 5 303,2500 | 5 319,7500 | 5 301,0000 | 28.03 21:59 | New York Stock Exchange |
NASDAQFUTURE | 18 465,0000 | -40,5000 | -0,22% | 18 478,5000 | 18 525,5000 | 18 459,7500 | 28.03 21:59 | Nasdaq |
CACFUTURE | 8 237,0000 | -12,0000 | -0,15% | 8 242,5000 | 8 269,0000 | 8 227,5000 | 28.03 21:59 | Paris Stock Exchange |
FTSEFUTURE | 7 994,0000 | 23,0000 | 0,29% | 7 979,0000 | 8 004,8000 | 7 973,5000 | 28.03 21:59 | London Stock Exchange |
SMIFUTURE | 11 655,0000 | 18,0000 | 0,15% | 11 633,5000 | 11 655,0000 | 11 607,0000 | 28.03 22:00 | Swiss Exchange |
NIKKEIFUTURE | 40 345,0000 | -95,0000 | -0,23% | 40 360,0000 | 40 480,0000 | 40 295,0000 | 29.03 05:15 | 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 | 277,8800 | 0,4000 | 0,14% | 277,1200 | 278,0700 | 276,5500 | 28.03 17:29 | Deutsche Börse |
APPLE COMPUTER INC | 171,4800 | -1,8300 | -1,06% | 171,7000 | 172,1700 | 170,6200 | 28.03 21:00 | Nasdaq |
BARCLAYS | 183,2000 | 1,6800 | 0,93% | 184,1000 | 185,6300 | 182,9800 | 28.03 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 | 485,6000 | 8,3000 | 1,74% | 477,5000 | 486,7000 | 476,9000 | 13.03 17:00 | London Stock Exchange |
CARREFOUR | 15,7900 | -0,0350 | -0,22% | 15,8250 | 15,9550 | 15,7650 | 13.03 16:59 | 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 | 58,2700 | 0,7800 | 1,36% | 57,4500 | 58,3200 | 57,4500 | 13.03 17:00 | New York Stock Exchange |
COCA COLA | 61,1600 | 0,1200 | 0,20% | 61,2000 | 61,2600 | 61,0100 | 28.03 21:00 | New York Stock Exchange |
COMMERZBANK | 11,6400 | 0,1450 | 1,26% | 11,5000 | 11,8000 | 11,4900 | 13.03 17:01 | Deutsche Börse |
EDF | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 07.06 21:56 | Paris Stock Exchange |
EXXON MOBIL | 109,7400 | 1,4200 | 1,31% | 108,3200 | 109,8300 | 108,3200 | 13.03 17:00 | New York Stock Exchange |
FEDEX CORP | 255,7500 | 1,1300 | 0,44% | 254,2200 | 257,7700 | 254,2200 | 13.03 17:01 | New York Stock Exchange |
FORD MOTOR | 12,3800 | 0,2700 | 2,23% | 12,1100 | 12,4400 | 12,1100 | 13.03 16:56 | New York Stock Exchange |
FREEPORT MCM | 42,9100 | 2,5400 | 6,29% | 40,3600 | 42,9200 | 40,3600 | 13.03 17:00 | New York Stock Exchange |
GENERAL ELECTRIC | 169,6700 | 1,9600 | 1,17% | 167,4600 | 169,6700 | 166,3000 | 13.03 17:00 | New York Stock Exchange |
GLAXOSMITHKLINE | 1 694,4000 | 13,6000 | 0,81% | 1 685,2000 | 1 695,2000 | 1 680,6000 | 13.03 17:01 | London Stock Exchange |
GOLDMAN SACHS GROUP | 394,2000 | 6,0900 | 1,57% | 388,1800 | 394,8700 | 387,8200 | 13.03 17:00 | New York Stock Exchange |
141,4700 | 1,8000 | 1,29% | 139,6200 | 141,5300 | 139,6200 | 13.03 17:01 | Nasdaq | |
HEWLETT-PACK | 30,6700 | 0,0700 | 0,23% | 30,5000 | 30,9200 | 30,5000 | 13.03 17:00 | New York Stock Exchange |
IBM | 196,3300 | -1,5200 | -0,77% | 197,7800 | 197,7800 | 196,3300 | 13.03 17:01 | New York Stock Exchange |
INTEL CORP | 43,8100 | -1,4300 | -3,16% | 45,2400 | 45,2400 | 43,7000 | 13.03 17:00 | Nasdaq |
JP MORGAN CHASE | 191,3500 | 1,2500 | 0,66% | 189,8400 | 191,6000 | 189,8400 | 13.03 17:00 | New York Stock Exchange |
MASTERCARD CL A | 475,0300 | 1,7400 | 0,37% | 472,8700 | 475,6900 | 472,8700 | 13.03 17:00 | New York Stock Exchange |
MICROSOFT | 414,7700 | -0,6300 | -0,15% | 415,2800 | 416,1000 | 411,7700 | 13.03 17:01 | Nasdaq |
PFIZER | 28,5900 | 0,6200 | 2,22% | 28,0100 | 28,6600 | 28,0100 | 13.03 17:00 | New York Stock Exchange |
PROCTER &GAMB | 162,2500 | 0,2000 | 0,12% | 161,9300 | 162,4600 | 161,5000 | 13.03 17:01 | New York Stock Exchange |
RWE ST A | 31,7300 | 0,2900 | 0,92% | 31,4800 | 32,2000 | 31,4800 | 13.03 17:00 | Deutsche Börse |
SIEMENS | 184,1400 | 1,4000 | 0,77% | 182,7400 | 184,2600 | 182,1600 | 13.03 17:00 | Deutsche Börse |
SOCIETE GENERALE | 23,7300 | 0,1650 | 0,70% | 23,6350 | 23,7850 | 23,5550 | 13.03 17:01 | Paris Stock Exchange |
TESCO | 285,9000 | 0,6000 | 0,21% | 285,8000 | 286,4000 | 283,7000 | 13.03 16:59 | London Stock Exchange |
UNILEVER | 3 898,5000 | 16,5000 | 0,43% | 3 885,5000 | 3 904,5000 | 3 878,5000 | 13.03 17:01 | 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 | 46,2800 | -0,6100 | -1,30% | 46,8400 | 46,8400 | 45,6900 | 13.03 17:00 | New York Stock Exchange |
VIVENDI | 9,8260 | -0,1580 | -1,58% | 9,9840 | 9,9840 | 9,8140 | 13.03 17:01 | Paris Stock Exchange |
WAL-MART STORES | 61,1000 | -0,2700 | -0,44% | 61,4100 | 61,4100 | 60,9000 | 13.03 17:01 | New York Stock Exchange |
WELLS FARGO | 58,1600 | 0,5200 | 0,90% | 57,6100 | 58,3300 | 57,6100 | 13.03 17:01 | New York Stock Exchange |