Zarejestruj się, aby utworzyć powiadomienia dla instrumentów,
wydarzeń ekonomicznych i analiz obserwowanych autorów
Darmowa rejestracja Posiadasz już konto? Logowanie
Aktualne notowania kontraktów CFD na światowe indeksy
Notowania kontraktów terminowych przesyłane strumieniowo w czasie rzeczywistym (CFD)
| Indeks | Miesięczny | Ostatnio | Max. | Min. | Zm. | Zm.% | Czas | ||
|---|---|---|---|---|---|---|---|---|---|
| Dow 30 | Cze. '18 | 24.928,0 | 24.965,0 | 24.712,0 | +207,0 | +0,84% | 05:16:37 | ||
| S&P 500 | Cze. '18 | 2.730,00 | 2.736,00 | 2.712,25 | +17,00 | +0,63% | 05:13:59 | ||
| Nasdaq | Cze. '18 | 6.931,25 | 6.947,25 | 6.873,75 | +57,25 | +0,83% | 05:16:28 | ||
| Russell 2000 | Cze. '18 | 1.634,9 | 1.635,8 | 1.634,3 | +8,0 | +0,49% | 05:15:09 | ||
| S&P 500 VIX | Cze. '18 | 14,07 | 14,22 | 14,03 | -0,50 | -3,43% | 03:35:14 | ||
| DAX | Cze. '18 | 13.079,5 | 13.152,5 | 13.048,0 | -22,0 | -0,17% | 18/05 | ||
| CAC 40 | Cze. '18 | 5.548,5 | 5.580,5 | 5.541,8 | -10,5 | -0,19% | 18/05 | ||
| FTSE 100 | Cze. '18 | 7.820,8 | 7.823,0 | 7.775,8 | +60,8 | +0,78% | 05:15:47 | ||
| Euro Stoxx 50 | Cze. '18 | 3.545,0 | 3.566,0 | 3.537,0 | -7,0 | -0,20% | 18/05 | ||
| Włochy 40 | Cze. '18 | 23.012,50 | 23.605,00 | 22.995,00 | -403,50 | -1,72% | 18/05 | ||
| Szwajcaria 20 | Cze. '18 | 8.916,0 | 8.980,0 | 8.906,0 | -50,0 | -0,56% | 18/05 | ||
| IBEX 35 | Cze. '18 | 10.086,0 | 10.192,0 | 10.067,0 | -84,0 | -0,83% | 18/05 | ||
| ATX | Cze. '18 | 3.443,0 | 3.443,0 | 3.434,0 | -18,5 | -0,53% | 18/05 | ||
| WIG20 | Cze. '18 | 2.230,5 | 2.271,5 | 2.221,5 | -30,5 | -1,35% | 18/05 | ||
| AEX | Cze. '18 | 564,25 | 568,48 | 563,42 | -3,05 | -0,54% | 18/05 | ||
| Węgry 14 | Gru. '18 | 36.890,0 | 37.570,0 | 36.760,0 | -650,0 | -1,73% | 18/05 | ||
| RTS | Cze. '18 | 116.970 | 118.350 | 116.680 | -1.220 | -1,03% | 18/05 | ||
| Norwegia 25 | Cze. '18 | 823,30 | 825,15 | 818,05 | +5,88 | +0,72% | 18/05 | ||
| Szwecja 30 | Cze. '18 | 1.618,12 | 1.624,62 | 1.615,12 | +1,12 | +0,07% | 18/05 | ||
| Grecja 20 | Cze. '18 | 2.049,38 | 2.089,88 | 2.048,50 | -15,37 | -0,74% | 18/05 | ||
| iBovespa | Cze. '18 | 83.038 | 84.168 | 81.635 | -707 | -0,84% | 18/05 | ||
| Meksyk 35 | Cze. '18 | 46.909,0 | 47.110,0 | 46.395,0 | +156,0 | +0,33% | 11/05 | ||
| Nikkei 225 | Cze. '18 | 23.035,0 | 23.050,0 | 22.893,0 | +105,0 | +0,46% | 05:16:45 | ||
| TOPIX | Cze. '18 | 1.819,75 | 1.820,25 | 1.812,75 | +11,50 | +0,64% | 05:14:52 | ||
| Hang Seng | Maj '18 | 31.343,0 | 31.402,5 | 31.093,5 | +447,0 | +1,45% | 05:16:50 | ||
| Chiny H-Shares | Maj '18 | 12.437,00 | 12.461,00 | 12.192,00 | +154,00 | +1,25% | 05:01:00 | ||
| CSI 300 | Cze. '18 | 3.934,80 | 3.945,00 | 3.916,20 | +46,60 | +1,20% | 05:01:00 | ||
| China A50 | Maj '18 | 12.709,00 | 12.819,00 | 12.679,00 | +74,00 | +0,59% | 05:16:36 | ||
| S&P/ASX 200 | Cze. '18 | 6.089,5 | 6.103,5 | 6.079,0 | +17,5 | +0,29% | 05:16:40 | ||
| Singapur MSCI | Cze. '18 | 407,65 | 408,80 | 404,15 | +3,45 | +0,85% | 05:15:33 | ||
| Nifty 50 | Maj '18 | 10.619,30 | 10.632,80 | 10.577,75 | -76,90 | -0,72% | 05:16:36 | ||
| Bank NIFTY | Maj '18 | 25.920,70 | 26.048,00 | 25.810,10 | -151,45 | -0,58% | 18/05 | ||
| KOSPI 200 | Cze. '18 | 316,65 | 317,30 | 313,65 | +0,75 | +0,24% | 04:55:00 | ||
| MSCI Taiwan | Maj '18 | 405,30 | 405,80 | 398,60 | +5,40 | +1,35% | 05:05:00 | ||
| TAIEX | Cze. '18 | 10.948,00 | 10.953,00 | 10.798,00 | +129,00 | +1,19% | 05:01:00 | ||
| FTSE/JSE 40 | Cze. '18 | 51.597 | 52.107 | 51.574 | -517 | -0,99% | 18/05 | ||
| TecDAX | Cze. '18 | 2.797,50 | 2.814,00 | 2.797,50 | -4,50 | -0,16% | 18/05 |
Notowania rynkowe kontraktów terminowych w USA
Indices Futures prices as of May 20th, 2018 - 21:56 CDT
| Nazwa | Miesięczny | Ostatnio | Zm. | Otwarcie | Max. | Min. | Czas | Wykres | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Jun 18 | 2730.00 | +17.00 | 2728.75 | 2736.25 | 2728.25 | 21:54 | Q / C / O | |
| E-Mini Nasdaq 100 | Jun 18 | 6931.50 | +57.50 | 6919.00 | 6947.75 | 6919.00 | 21:54 | Q / C / O | |
| DJIA mini-sized | Jun 18 | 24930 | +209 | 24854 | 24966 | 24854 | 21:53 | Q / C / O | |
| Russell 2000 Mini | Jun 18 | 1635.30 | +8.40 | 1632.80 | 1639.20 | 1632.80 | 21:52 | Q / C / O | |
| E-Mini S&P Midcap | Jun 18 | 1954.90 | +10.20 | 1952.70 | 1959.20 | 1952.70 | 21:43 | Q / C / O | |
| S&P 500 Index | Jun 18 | 2728.80 | +15.80 | 2732.10 | 2732.90 | 2728.80 | 20:38 | Q / C / O | |
| E-Mini S&P Smallcap | Jun 18 | 1003.10s | +1.90 | 0.00 | 1003.10 | 1003.10 | 05/18/18 | Q / C / O | |
| CBOE S&P 500 VIX | May 18 | 13.790s | -1.085 | 14.900 | 15.050 | 13.790 | 05/16/18 | Q / C / O |
Notowania rynkowe kontraktów terminowych na EUREX
| Indeks | Miesięczny | Ostatnio | Max. | Min. | Zm. | Zm.% | Czas | |
|---|---|---|---|---|---|---|---|---|
| DAX | Cze. '18 | 13.082,0 | 13.138,0 | 13.047,0 | -19,5 | -0,15% | 18/05 | |
| DAX Price Index Dividend | Gru. '18 | 143,10 | 143,10 | 143,10 | 0,00 | 0,00% | 18/05 | |
| DivDAX | Cze. '18 | 175,65 | 175,65 | 175,55 | -0,20 | -0,11% | 18/05 | |
| DivDAX Dividend | Gru. '18 | 5,25 | 5,25 | 5,25 | 0,00 | 0,00% | 18/05 | |
| STOXX (FXXE) | Cze. '18 | 393,10 | 394,80 | 393,10 | -0,70 | -0,18% | 18/05 | |
| Euro Stoxx 50 | Cze. '18 | 3.545,0 | 3.566,0 | 3.537,0 | -7,0 | -0,20% | 18/05 | |
| STOXX50 (FSTX) | Cze. '18 | 3.142,00 | 3.156,00 | 3.136,00 | -5,00 | -0,16% | 18/05 | |
| STOXX50 Dividend | Gru. '18 | 126,10 | 126,20 | 126,10 | -0,10 | -0,08% | 18/05 | |
| STOXX50 ex Financials | Cze. '18 | 1.818,50 | 1.818,50 | 1.815,00 | +0,00 | +0,00% | 02/05 | |
| STOXX600 | Cze. '18 | 392,30 | 394,60 | 391,90 | -1,00 | -0,25% | 18/05 | |
| STOXX600 Auto&Parts | Cze. '18 | 638,00 | 642,70 | 636,40 | -2,80 | -0,44% | 18/05 | |
| STOXX600 Banks | Cze. '18 | 173,10 | 175,40 | 173,00 | -2,10 | -1,20% | 18/05 | |
| STOXX600 Basic Resources | Cze. '18 | 510,20 | 518,00 | 503,40 | -7,00 | -1,35% | 18/05 | |
| STOXX600 Chemicals | Cze. '18 | 964,40 | 965,40 | 961,00 | +1,40 | +0,15% | 18/05 | |
| STOXX600 Cons&Mat | Cze. '18 | 465,50 | 465,50 | 464,40 | +2,60 | +0,56% | 18/05 | |
| STOXX600 Financial Serv | Cze. '18 | 509,10 | 509,60 | 508,10 | +0,40 | +0,08% | 18/05 | |
| STOXX600 Food&Beverage | Cze. '18 | 637,80 | 640,50 | 636,90 | +0,90 | +0,14% | 18/05 | |
| STOXX600 Health Care | Cze. '18 | 725,30 | 727,30 | 721,80 | +0,10 | +0,01% | 18/05 | |
| STOXX600 Ind Gd&Ser | Cze. '18 | 549,20 | 549,20 | 546,50 | +2,80 | +0,51% | 18/05 | |
| STOXX600 Insurance | Cze. '18 | 295,30 | 295,60 | 294,10 | +0,70 | +0,24% | 18/05 | |
| STOXX600 Insurance Div | Gru. '18 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 18/05 | |
| STOXX600 Media | Cze. '18 | 285,10 | 285,40 | 284,00 | +0,50 | +0,18% | 18/05 | |
| STOXX600 Oil&Gas | Cze. '18 | 359,60 | 360,30 | 357,50 | +1,30 | +0,36% | 18/05 | |
| STOXX600 Oil&Gas Div | Gru. '18 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 18/05 | |
| STOXX600 RE | Cze. '18 | 177,20 | 177,30 | 176,60 | +0,30 | +0,17% | 18/05 | |
| STOXX600 Retail | Cze. '18 | 321,30 | 322,30 | 320,50 | -1,30 | -0,40% | 18/05 | |
| STOXX600 Technology | Cze. '18 | 468,20 | 471,20 | 466,50 | -2,20 | -0,47% | 18/05 | |
| STOXX600 Telecom | Cze. '18 | 253,70 | 256,20 | 253,30 | -2,40 | -0,94% | 18/05 | |
| STOXX600 Telecom Div | Gru. '18 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 18/05 | |
| STOXX600 Trvl&Lei | Cze. '18 | 264,10 | 264,70 | 263,10 | +1,10 | +0,42% | 18/05 | |
| STOXX600 Utilities | Cze. '18 | 299,20 | 299,80 | 297,20 | +1,20 | +0,40% | 18/05 | |
| STOXX600 Utilities Div | Gru. '18 | 12,30 | 12,30 | 12,30 | 0,00 | 0,00% | 18/05 | |
| STOXX Banks | Cze. '18 | 122,00 | 124,60 | 121,70 | -2,20 | -1,77% | 18/05 | |
| STOXX Banks Dividend | Gru. '18 | 5,12 | 5,12 | 5,12 | 0,00 | 0,00% | 18/05 | |
| STOXX Basic Resources | Cze. '18 | 294,50 | 294,50 | 294,50 | +0,00 | +0,00% | 17/05 | |
| STOXX Chemicals | Cze. '18 | 1.111,00 | 1.111,00 | 1.109,20 | +0,00 | +0,00% | 16/05 | |
| STOXX Cons&Materials | Cze. '18 | 463,00 | 463,70 | 463,00 | +2,60 | +0,56% | 18/05 | |
| STOXX Financial Services | Cze. '18 | 466,60 | 466,60 | 466,60 | +0,00 | +0,00% | 11/05 | |
| STOXX Food&Beverage | Cze. '18 | 576,00 | 576,00 | 576,00 | +3,10 | +0,54% | 18/05 | |
| STOXX Health Care | Cze. '18 | 823,00 | 823,20 | 815,90 | +0,00 | +0,00% | 17/05 | |
| STOXX Ind Gds&Ser | Cze. '18 | 853,10 | 853,40 | 853,10 | +2,10 | +0,25% | 18/05 | |
| STOXX Insurance | Cze. '18 | 271,40 | 272,00 | 270,50 | +0,20 | +0,07% | 18/05 | |
| STOXX Insurance Dividend | Gru. '18 | 10,70 | 10,70 | 10,70 | 0,00 | 0,00% | 18/05 | |
| STOXX Large | Cze. '18 | 394,30 | 394,30 | 394,30 | +0,00 | +0,00% | 17/05 | |
| STOXX Large200 | Cze. '18 | 390,70 | 390,70 | 390,20 | -0,40 | -0,10% | 18/05 | |
| STOXX Media | Cze. '18 | 226,30 | 226,40 | 226,30 | -0,30 | -0,13% | 18/05 | |
| STOXX Mid | Cze. '18 | 471,40 | 471,50 | 471,40 | -0,40 | -0,08% | 18/05 | |
| STOXX Mid200 | Cze. '18 | 495,00 | 495,00 | 494,70 | +0,50 | +0,10% | 18/05 | |
| STOXX Oil&Gas | Cze. '18 | 359,10 | 360,90 | 357,40 | +0,40 | +0,11% | 18/05 | |
| STOXX Oil&Gas Dividend | Gru. '18 | 12,40 | 12,40 | 12,40 | 0,00 | 0,00% | 18/05 | |
| STOXX Per&Hou Goods | Cze. '18 | 880,70 | 880,70 | 880,70 | +0,00 | +0,00% | 16/05 | |
| STOXX RE | Cze. '18 | 241,60 | 241,80 | 241,00 | +0,70 | +0,29% | 18/05 | |
| STOXX Retail | Cze. '18 | 504,10 | 504,10 | 503,60 | 0,00 | 0,00% | 14/05 | |
| STOXX Select Div30 (FD3D) | Gru. '18 | 96,00 | 96,00 | 96,00 | 0,00 | 0,00% | 18/05 | |
| STOXX Select Div30 (FEDV) | Cze. '18 | 2.088,00 | 2.094,00 | 2.082,00 | -2,50 | -0,12% | 18/05 | |
| STOXX Small | Cze. '18 | 263,80 | 265,70 | 263,70 | -1,30 | -0,49% | 18/05 | |
| STOXX Small200 | Cze. '18 | 304,70 | 306,00 | 304,40 | -0,50 | -0,16% | 18/05 | |
| STOXX Technology | Cze. '18 | 525,00 | 527,90 | 522,60 | 0,00 | 0,00% | 15/05 | |
| STOXX Telecom Div | Gru. '18 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 18/05 | |
| STOXX Telecommunications | Cze. '18 | 290,90 | 295,70 | 290,80 | -4,80 | -1,62% | 18/05 | |
| STOXX Travel&Leisure | Cze. '18 | 213,60 | 213,60 | 213,60 | +0,60 | +0,28% | 18/05 | |
| STOXX Utilities | Cze. '18 | 289,00 | 289,00 | 287,50 | +0,90 | +0,31% | 18/05 | |
| STOXX Utilities Dividend | Gru. '18 | 11,46 | 11,46 | 11,46 | 0,00 | 0,00% | 18/05 | |
| STOXX600 Per&Hou Gds | Cze. '18 | 840,20 | 840,20 | 839,20 | +1,40 | +0,17% | 18/05 | |
| STOXX Automobiles&Parts | Cze. '18 | 609,90 | 613,20 | 609,90 | -3,10 | -0,51% | 18/05 | |
| iShares DAX | Cze. '18 | 112,71 | 112,71 | 112,71 | 0,00 | 0,00% | 18/05 | |
| MDAX | Cze. '18 | 26.858,00 | 26.928,00 | 26.796,00 | +-11,00 | +-0,04% | 18/05 | |
| MSCI Japan | Cze. '18 | 6.693,00 | 6.693,00 | 6.693,00 | +0,00 | +0,00% | 16/05 | |
| MSCI Russia | Cze. '18 | 622,00 | 622,00 | 622,00 | 0,00 | 0,00% | 18/05 | |
| OMXH25 | Cze. '18 | 4.271,60 | 4.274,40 | 4.271,60 | +1,20 | +0,03% | 18/05 | |
| RDX USD | Cze. '18 | 1.415,00 | 1.432,00 | 1.414,50 | -24,50 | -1,70% | 18/05 | |
| BSE Sensex | Maj '18 | 33.370,00 | 33.370,00 | 33.370,00 | 0,00 | 0,00% | 03/04 | |
| SLI Swiss Leader | Cze. '18 | 1.475,20 | 1.481,00 | 1.475,20 | -10,60 | -0,71% | 18/05 | |
| Szwajcaria 20 | Cze. '18 | 8.916,0 | 8.980,0 | 8.906,0 | -50,0 | -0,56% | 18/05 | |
| SMI Dividend | Gru. '18 | 300,00 | 300,00 | 300,00 | 0,00 | 0,00% | 01/02 | |
| SMIM | Cze. '18 | 2.638,00 | 2.648,00 | 2.637,00 | -7,00 | -0,26% | 18/05 | |
| TecDAX | Cze. '18 | 2.797,50 | 2.814,00 | 2.797,50 | -2,00 | -0,07% | 18/05 | |
| VSTOXX Mini | Cze. '18 | 14,40 | 14,60 | 13,85 | +0,45 | +3,23% | 18/05 |
  |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
Zastrzeżenie: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
