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 | 883,1400 | 4,0400 | 0,46% | 882,2700 | 883,2700 | 882,0300 | 28.03 09:51 | 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 | 3 666,0000 | 46,2600 | 1,28% | 3 644,8300 | 3 666,0000 | 3 639,9300 | 27.03 21:08 | New York Stock Exchange |
ATHEXCOMP | 1 419,2900 | 1,7000 | 0,12% | 1 419,6700 | 1 419,6700 | 1 419,2900 | 28.03 09:36 | Athens Exchange |
ATX | 3 535,8400 | 12,4000 | 0,35% | 3 534,1900 | 3 535,8400 | 3 522,6600 | 28.03 09:51 | Vienna Exchange |
BEL20 | 3 839,5700 | 6,5800 | 0,17% | 3 842,0000 | 3 842,0000 | 3 823,3900 | 28.03 09:51 | 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 | 127 690,6200 | 827,6000 | 0,65% | 126 863,0000 | 127 735,0000 | 126 278,0000 | 27.03 21:26 | Bolsa de Valores de S?o Paulo |
BUX | 65 181,3400 | 351,0400 | 0,54% | 64 830,3000 | 65 215,6600 | 64 830,3000 | 28.03 09:47 | Budapest Stock Exchange |
CAC | 8 240,2600 | 35,4500 | 0,43% | 8 223,6200 | 8 240,2600 | 8 222,1900 | 28.03 09:52 | Paris Stock Exchange |
DAX | 18 508,3200 | 31,2300 | 0,17% | 18 492,4600 | 18 508,3200 | 18 480,0500 | 28.03 09:51 | Deutsche Börse |
DJI | 39 760,0800 | 477,7500 | 1,22% | 39 526,5600 | 39 760,0800 | 39 463,7300 | 27.03 21:08 | New York Stock Exchange |
DJT | 16 028,5500 | 177,7000 | 1,12% | 15 940,9000 | 16 028,5500 | 15 890,1000 | 27.03 21:08 | New York Stock Exchange |
DJU | 874,7300 | 23,3000 | 2,74% | 857,1300 | 874,7300 | 857,1300 | 27.03 21:08 | New York Stock Exchange |
FTSE | 7 960,5700 | 28,5900 | 0,36% | 7 956,8800 | 7 960,5700 | 7 949,9700 | 28.03 09:51 | London Stock Exchange |
FTSEMIB | 34 766,7600 | 7,0700 | 0,02% | 34 813,9200 | 34 813,9200 | 34 746,4600 | 28.03 09:52 | 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 | 11 074,9000 | -36,4000 | -0,33% | 11 084,5000 | 11 084,5000 | 11 050,5000 | 28.03 09:51 | Madrid Stock Exchange |
KOSPI | 2 745,8200 | -9,2900 | -0,34% | 2 750,6900 | 2 755,8700 | 2 744,5800 | 28.03 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 | 16 399,5200 | 83,8200 | 0,51% | 16 380,4000 | 16 399,5200 | 16 288,5300 | 27.03 21:03 | Nasdaq |
NIKKEI | 40 168,0700 | -594,6600 | -1,46% | 40 305,7800 | 40 451,9000 | 40 085,3000 | 28.03 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 | 9 761,7700 | -36,0000 | -0,37% | 9 798,9000 | 9 798,9000 | 9 730,3800 | 28.03 09:51 | Helsinki Stock Exchange |
OMXS30 | 2 537,2300 | -0,1400 | -0,01% | 2 541,0000 | 2 541,0000 | 2 535,3900 | 28.03 09:51 | Stockholm Stock Exchange |
PSI20 | 6 274,8900 | -1,8000 | -0,03% | 6 298,4900 | 6 298,4900 | 6 258,8500 | 28.03 09:52 | Euronext Lisbon |
PX | 1 522,0900 | 9,0800 | 0,60% | 1 518,1900 | 1 522,0900 | 1 518,1900 | 28.03 09:37 | Prague Stock Exchange |
RUSSELL2000 | 2 114,3500 | 44,1900 | 2,13% | 2 087,8500 | 2 114,3500 | 2 078,3500 | 27.03 21:08 | New York Stock Exchange |
SASEIPSA | 6 597,9400 | 77,5500 | 1,19% | 6 520,3900 | 6 603,4100 | 6 509,1900 | 27.03 20:40 | Santiago Stock Exchange |
SMI | 11 727,5000 | 21,7900 | 0,19% | 11 734,5000 | 11 734,5000 | 11 712,7000 | 28.03 09:51 | Swiss Exchange |
SP500 | 5 248,4900 | 44,9100 | 0,86% | 5 235,6300 | 5 250,9600 | 5 215,4300 | 27.03 21:08 | New York Stock Exchange |
STRAIT TIMES SINGAPORE | 3 234,7300 | -16,9800 | -0,52% | 3 252,7800 | 3 258,9400 | 3 227,7900 | 28.03 09:36 | Singapore Exchange |
TOPIX | 2 750,8100 | -48,4700 | -1,73% | 2 770,7800 | 2 774,4700 | 2 747,0800 | 28.03 07:00 | Tokyo Stock Exchange |
TSX | 22 107,0800 | 194,5600 | 0,89% | 21 974,9600 | 22 107,0800 | 21 954,5500 | 27.03 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 | 40 128,0000 | -16,0000 | -0,04% | 40 105,0000 | 40 130,0000 | 40 101,0000 | 28.03 09:34 | New York Stock Exchange |
SPFUTURE | 5 304,7500 | -3,5000 | -0,07% | 5 303,2500 | 5 307,7500 | 5 303,0000 | 28.03 09:34 | New York Stock Exchange |
NASDAQFUTURE | 18 490,0000 | -15,5000 | -0,08% | 18 478,5000 | 18 506,0000 | 18 478,5000 | 28.03 09:34 | Nasdaq |
CACFUTURE | 8 243,0000 | -6,0000 | -0,07% | 8 242,5000 | 8 244,0000 | 8 232,5000 | 28.03 09:33 | Paris Stock Exchange |
FTSEFUTURE | 7 981,2000 | 10,2000 | 0,13% | 7 979,0000 | 7 994,5000 | 7 976,5000 | 28.03 09:45 | London Stock Exchange |
SMIFUTURE | 11 626,5000 | -10,5000 | -0,09% | 11 633,5000 | 11 645,0000 | 11 623,5000 | 28.03 09:45 | Swiss Exchange |
NIKKEIFUTURE | 40 275,0000 | -265,0000 | -0,65% | 40 380,0000 | 40 470,0000 | 40 125,0000 | 28.03 09:46 | 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 | 265,7500 | 1,8000 | 0,68% | 263,8500 | 266,2500 | 263,8500 | 13.03 17:00 | Deutsche Börse |
APPLE COMPUTER INC | 171,0600 | -2,1400 | -1,24% | 173,2300 | 173,2300 | 170,9500 | 13.03 17:01 | Nasdaq |
BARCLAYS | 177,7600 | -0,0800 | -0,04% | 177,5800 | 179,1200 | 175,1200 | 13.03 17:00 | 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 | 72,4100 | 0,9500 | 1,33% | 71,4800 | 72,5000 | 71,4800 | 13.03 17:00 | 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 |