Vi har uppdaterat vår sekretesspolicy och allmänna villkor och besämmelser. Läs mer här.
4
 

Världens index och sektorindex

  Du kan nu hitta Världens Ledande Index på Världens Stora Index

Hitta Index Och Sektorer

Sök

Argentina

 IndexSistaBasHögstLägst+/-+/- %Tid
Merval10.116,4410.116,4410.116,449.970,60+170,25+1,71%02/09 
Bolsa G469.295,78469.295,78469.295,78459.534,66+9.832,28+2,13%02/09 
Burcap29.778,6629.778,6629.780,2229.143,59+647,57+2,22%02/09 
M. AR8.166,708.166,708.166,708.051,40+146,21+1,82%02/09 
Merval 2510.136,2210.136,2210.136,229.944,38+192,90+1,93%02/09 

Australien

 IndexSistaBasHögstLägst+/-+/- %Tid
S&P/ASX 2005.656,105.658,515.672,705.643,60-2,41-0,04%8:38:00 
ALL ORDINARIES5.654,605.656,915.670,505.643,30-2,31-0,04%8:38:00 
S&P/ASX 1004.697,104.699,684.710,704.686,70-2,58-0,05%8:38:00 
S&P/ASX 203.548,303.551,743.558,103.538,50-3,44-0,10%8:38:00 
S&P/ASX 3005.599,205.601,475.615,105.586,90-2,27-0,04%8:38:00 
S&P/ASX 505.814,305.818,865.830,605.800,40-4,56-0,08%8:38:00 
S&P/ASX All Australian 2005.614,605.616,965.631,105.602,00-2,36-0,04%8:38:00 
S&P/ASX All Australian 505.747,205.751,635.763,405.733,30-4,43-0,08%8:38:00 
S&P/ASX MIDCAP504.774,604.767,404.791,904.766,30+7,20+0,15%8:38:00 
S&P/ASX Small Ord2.290,002.287,112.295,602.282,10+2,89+0,13%8:38:00 

Bahrain

 IndexSistaBasHögstLägst+/-+/- %Tid
Bahrain All Share1.473,291.473,291.475,701.466,710,000,00%02/09 
ESTERAD1.518,451.518,451.519,171.510,410,000,00%02/09 

Belgien

 IndexSistaBasHögstLägst+/-+/- %Tid
BEL 203.177,883.180,693.186,753.163,40-2,81-0,09%02/09 
BEL 20 Institutional7.419,447.426,007.440,147.385,63-6,56-0,09%02/09 
BEL Mid3.704,983.713,553.723,403.704,98-8,57-0,23%02/09 
BEL Small10.617,0510.660,0310.694,5510.615,94-42,98-0,40%02/09 
BEL-20 Private5.970,225.975,505.986,885.943,01-5,28-0,09%02/09 

Botswana

 IndexSistaBasHögstLägst+/-+/- %Tid
BSE Domestic Company9.424,529.438,959.424,529.424,520,000,00%02/09 
BSE Foreign Company1.584,971.584,971.584,971.584,970,000,00%02/09 

Brazilien

 IndexSistaBasHögstLägst+/-+/- %Tid
Bovespa61.895,9861.895,9862.231,2360.930,48+754,71+1,23%02/09 
Brazil broad-Based2.348,012.348,012.359,522.313,90+26,48+1,14%02/09 
Brazil Index25.333,2025.333,2025.463,6624.961,89+288,72+1,15%02/09 
Brazil Index 5010.443,1010.443,1010.499,7510.273,97+131,84+1,28%02/09 
Mid-Large Cap Index1.159,201.159,201.165,541.141,38+13,87+1,21%02/09 
Small Cap Index1.337,421.337,421.339,181.324,65+6,72+0,51%02/09 
Tag Along Index12.619,4712.619,4712.663,2312.452,14+118,59+0,95%02/09 

Bulgarien

 IndexSistaBasHögstLägst+/-+/- %Tid
BSE Sofia553,29553,29556,60546,800,000,00%02/09 
BG TR30420,17420,17420,66414,290,000,00%02/09 

Chile

 IndexSistaBasHögstLägst+/-+/- %Tid
IPSA4.055,104.055,104.061,974.009,86+43,05+1,07%02/09 
IGPA19.651,9219.651,9219.680,7719.467,38+176,43+0,91%02/09 
INTER-105.036,475.036,475.044,084.960,06+67,20+1,35%02/09 

Colombia

 IndexSistaBasHögstLägst+/-+/- %Tid
COL General14.681,9114.681,9114.724,6214.663,07-10,90-0,07%02/09 
COL201.404,301.404,301.412,111.402,50-4,44-0,32%02/09 
COLCAP1.777,531.777,531.780,571.774,24+0,77+0,04%02/09 
FTSE Colombia5.247,305.233,125.247,305.247,30+14,17+0,27%02/09 
FTSE Colombia 202.253,112.253,112.256,312.249,17-2,16-0,10%02/09 

Costa Rica

 IndexSistaBasHögstLägst+/-+/- %Tid
Costa Rica Indice Accionario10.827,8610.820,7410.827,8610.827,86+7,12+0,07%0:45:00 

Cypern

 IndexSistaBasHögstLägst+/-+/- %Tid
Cyprus Main Market94,6994,6995,1893,14+0,94+1,00%02/09 
Cyprus Alternative Market827,24827,24829,95826,97-1,69-0,20%02/09 
Cyprus Main and Parallel Market116,60116,60117,03114,88+1,18+1,02%02/09 
Cyprus Parallel Market977,28977,28980,66967,15+10,13+1,05%02/09 
DJ Cyprus Total Market (EUR)6,516,516,516,50-0,01-0,15%8:58:00 

Danmark

 IndexSistaBasHögstLägst+/-+/- %Tid
OMXC20738,21738,21740,14734,01+0,49+0,07%02/09 
OMX Copenhagen All shares903,30903,30905,75899,11+0,57+0,06%02/09 
OMX Copenhagen Benchmark996,40996,40998,99991,14+0,55+0,06%02/09 
OMX Copenhagen Mid Cap328,54328,54331,76328,16-2,67-0,81%02/09 
OMX Copenhagen Small Cap165,32165,32166,16165,32-0,87-0,52%02/09 

Ecuador

 IndexSistaBasHögstLägst+/-+/- %Tid
Guayaquil Select164,36164,36164,36164,360,000,00%01/09 
Ecuador General Adj1.188,301.188,301.188,301.188,300,000,00%01/09 

Egypten

 IndexSistaBasHögstLägst+/-+/- %Tid
EGX309.623,639.623,639.631,669.451,72+171,59+1,82%02/09 
EGX 1001.189,141.189,141.192,891.177,22+11,93+1,01%02/09 
EGX 20 Capped11.553,3511.553,3511.565,1311.345,38+207,33+1,83%02/09 
KAIRO SE EGX70669,84669,84672,39667,00+2,86+0,43%02/09 

Estland

 IndexSistaBasHögstLägst+/-+/- %Tid
Tallinn SE General777,91777,91779,43774,15-1,09-0,14%02/09 
DJ Estonia Total Market (EUR)921,19925,58921,19921,19-4,39-0,47%02/09 

Fillipinerna

 IndexSistaBasHögstLägst+/-+/- %Tid
PSEi Composite7.201,007.106,567.216,417.107,07+94,44+1,33%8:33:00 
FTSE Philippines606,85604,81606,85606,850,000,00%02/09 
PHS All Shares4.248,254.208,824.258,034.209,31+39,43+0,94%8:33:00 

Finland

 IndexSistaBasHögstLägst+/-+/- %Tid
OMX Helsinki 252.952,072.952,072.957,362.936,88+18,00+0,61%02/09 
OMX Helsinki7.652,807.652,807.662,527.619,77+37,26+0,49%02/09 
OMX Helsinki Benchmark42,4142,4142,4642,19+0,24+0,57%02/09 
OMX Helsinki Cap PI4.927,194.927,194.935,554.907,81+22,13+0,45%02/09 
OMX Helsinki Mid Cap227,18227,18228,03226,95-0,07-0,03%02/09 
OMX Helsinki Small Cap PI221,51221,51221,90220,88-0,12-0,05%02/09 

Förenade Arabemiraten

 IndexSistaBasHögstLägst+/-+/- %Tid
Dubai Fondbörs5.132,645.115,445.157,145.119,23+17,20+0,34%8:43:00 
FTSE NASDAQ Dubai UAE 204.648,064.616,864.672,934.616,86+31,20+0,68%8:58:00 

Frankrike

 IndexSistaBasHögstLägst+/-+/- %Tid
CAC 404.378,334.378,334.403,224.373,32-1,40-0,03%02/09 
CAC All-Tradable3.344,773.343,913.361,053.341,21+0,86+0,03%02/09 
CAC AllShares4.918,344.915,954.938,914.912,29+2,39+0,05%02/09 
CAC Large 604.832,354.830,994.857,324.826,75+1,36+0,03%02/09 
CAC Mid & Small9.216,889.216,369.249,739.208,14+0,52+0,01%02/09 
CAC Mid 609.363,539.364,259.397,609.351,72-0,72-0,01%02/09 
CAC Next 209.167,689.110,719.185,759.134,99+56,97+0,63%02/09 
CAC Small8.299,828.293,268.327,428.296,75+6,56+0,08%02/09 
SBF 1203.416,093.415,243.432,863.412,34+0,85+0,02%02/09 

Grekland

 IndexSistaBasHögstLägst+/-+/- %Tid
Athens General1.146,211.159,201.174,411.145,29-12,99-1,12%02/09 
FTSE Mediterranean 1005.202,645.201,795.246,635.192,99+0,85+0,02%02/09 
FTSE/ASE - 20370,58376,19381,20370,48-5,61-1,49%02/09 
FTSE/ATHEX Capped 201.207,171.207,171.236,971.205,95-12,85-1,05%02/09 

Hong Kong

 IndexSistaBasHögstLägst+/-+/- %Tid
Hang Seng25.293,0024.749,0225.317,0024.712,00+543,98+2,20%8:58:26 
FTSE CHI Hong Kong10.782,6710.573,8310.793,0010.589,36+208,84+1,98%8:58:00 
FTSE China 2518.292,6317.813,3418.342,8917.841,09+479,29+2,69%8:58:00 
FTSE EPRA/NAREIT Hong Kong2.054,532.018,152.054,562.025,15+36,38+1,80%8:58:00 
Hang Seng China Enterprises11.256,8410.966,1611.290,7610.984,50+290,68+2,65%8:43:00 
Hang Seng China-Affiliated4.919,964.852,604.937,204.842,81+67,36+1,39%8:43:00 

Indien

 IndexSistaBasHögstLägst+/-+/- %Tid
BSE Sensex27.101,3227.019,3927.198,8027.067,02+81,93+0,30%8:43:00 
CNX Nifty8.108,108.083,058.133,108.092,25+25,05+0,31%8:43:00 
CNX 1008.049,758.023,258.075,908.039,70+26,50+0,33%8:43:00 
CNX 2004.127,954.113,054.141,154.122,10+14,90+0,36%8:43:00 
CNX Midcap11.464,2511.397,3511.511,8011.439,50+66,90+0,59%8:43:00 
CNX Nifty Junior17.341,2017.257,9017.440,0017.315,30+83,30+0,48%8:43:00 
CNX Smallcap5.149,055.134,405.176,505.145,90+14,65+0,29%8:43:00 
India Vix13,545013,447513,865012,5675+0,0975+0,73%8:43:00 
Nifty Midcap 503.250,753.240,953.268,653.245,45+9,80+0,30%8:43:00 
S&P BSE Mid Cap9.569,179.523,779.598,369.558,79+45,40+0,48%8:43:00 
S&P BSE SmallCap10.527,5510.492,4210.576,9110.520,11+35,13+0,33%8:43:00 
S&P CNX 5006.508,956.484,356.531,156.502,45+24,60+0,38%8:43:00 
S&P CNX Defty4.620,984.620,984.620,984.620,980,000,00%02/09 

Indonesien

 IndexSistaBasHögstLägst+/-+/- %Tid
IDX5.218,5055.201,5865.225,0295.206,123+16,919+0,33%8:58:00 
FTSE Indonesia2.786,252.770,332.786,252.786,250,000,00%02/09 
Jakarta LQ45888,44885,53889,96886,67+2,91+0,33%8:58:00 
Kompas 1001.140,041.135,471.141,491.136,76+4,57+0,40%8:58:00 
PEFINDO 25516,67514,65518,85514,91+2,02+0,39%8:58:00 

Irland

 IndexSistaBasHögstLägst+/-+/- %Tid
ISEQ Overall4.827,364.827,364.848,074.805,45+4,84+0,10%02/09 
FTSE Ireland300,74301,83300,74300,74-1,09-0,36%02/09 
ISEQ 20 Price789,34789,34793,51786,20-0,020,08%02/09 
ISEQ General6.398,446.398,446.424,756.378,61+8,94+0,14%02/09 
ISEQ Small Capital2.900,002.900,002.909,572.880,69+6,49+0,22%02/09 

Island

 IndexSistaBasHögstLägst+/-+/- %Tid
OMX Iceland All-Share860,60860,60873,40860,42-12,15-1,39%02/09 
ICEX All Share Total Return393,23393,23399,08393,15-5,55-1,39%02/09 
OMX Iceland 6 PI ISK1.158,471.158,471.165,941.158,08-5,96-0,51%02/09 
OMX Iceland Mid Cap PI58,1258,1259,1958,12-1,07-1,80%02/09 
OMX Iceland Small Cap PI158,93158,93159,77158,78+0,04+0,03%02/09 
OMXI-FO All Share152,32152,32152,32152,320,000,00%02/09 

Israel

 IndexSistaBasHögstLägst+/-+/- %Tid
Tel Aviv 251.418,001.417,621.418,011.416,87+0,38+0,03%8:58:00 
Tel Aviv 1001.280,341.279,881.280,491.279,55+0,46+0,04%8:58:00 
Tel Aviv 75911,56909,85912,02911,08+1,71+0,19%8:58:00 
Tel Aviv Mid-Cap 1201.030,311.029,771.030,311.029,35+0,54+0,05%8:58:00 
Tel Aviv Mid-Cap 50559,80559,60559,80559,13+0,20+0,04%8:58:00 

Italien

 IndexSistaBasHögstLägst+/-+/- %Tid
FTSE MIB20.446,2820.446,2820.616,3720.398,04+100,43+0,49%02/09 
FTSE Italia All-Share21.701,0621.701,0621.879,4221.664,26+93,10+0,43%02/09 
FTSE Italia Mid Cap26.797,3326.797,3327.044,8926.797,33-14,63-0,05%02/09 
FTSE Italia Small Cap18.338,2018.338,2018.419,1418.311,78-1,08-0,01%02/09 

Japan

 IndexSistaBasHögstLägst+/-+/- %Tid
Nikkei 22515.728,3515.728,3515.829,3815.723,54+59,75+0,38%8:00:51 
JPX-Nikkei 40011.806,7311.806,7311.861,8411.791,66+42,84+0,36%8:00:00 
Nikkei 10001.533,711.533,711.540,401.531,99+5,27+0,34%8:40:00 
Nikkei 300261,68261,68262,95261,38+0,76+0,29%8:28:00 
Nikkei 5001.367,651.367,651.373,261.366,09+3,16+0,23%8:28:00 
Nikkei JQ Average2.325,232.325,232.333,032.324,72+2,09+0,09%8:00:00 
Nikkei Volatility18,1218,1218,2816,97+1,37+8,18%8:20:00 
TOPIX1.301,521.301,521.307,091.299,67+4,52+0,35%8:00:00 

Jordanien

 IndexSistaBasHögstLägst+/-+/- %Tid
Amman SE Aktie 2.140,222.133,372.143,072.132,80+6,85+0,32%02/09 
Amman SE AllShare4.363,604.363,604.363,604.363,60+15,50+0,36%02/09 

Kanada

 IndexSistaBasHögstLägst+/-+/- %Tid
S&P/TSX15.619,0815.619,0815.627,7715.574,14-6,65-0,04%02/09 
S&P/TSX 60898,67898,67899,03894,65+0,41+0,05%02/09 
S&P/TSX Completion1.056,121.056,121.059,291.055,12-3,06-0,29%02/09 
S&P/TSX Equity16.163,9216.171,8616.163,9216.163,920,000,00%1:34:00 
S&P/TSX SmallCap700,75700,75707,15700,25-6,40-0,91%02/09 
S&P/TSX Venture1.010,881.010,881.028,261.010,14-13,11-1,28%02/09 

Kenya

 IndexSistaBasHögstLägst+/-+/- %Tid
FTSE NSE Kenya 15209,14208,89210,13208,89+0,25+0,12%8:58:00 
FTSE NSE Kenya 25210,63210,32211,57210,32+0,31+0,15%8:58:00 
Kenya NSE 205.163,215.163,215.163,215.163,210,000,00%02/09 
Nairobi All Share159,82159,82159,82159,820,000,00%02/09 

Kina

 IndexSistaBasHögstLägst+/-+/- %Tid
Shanghai2.288,152.266,052.290,552.268,10+22,10+0,98%8:43:00 
FTSE China A507.337,697.260,997.357,517.260,69+76,70+1,06%8:58:00 
S&P/CITIC3002.065,972.065,972.066,932.035,410,000,00%02/09 
S&P/CITIC501.714,391.714,391.715,991.687,410,000,00%02/09 

Kroatien

 IndexSistaBasHögstLägst+/-+/- %Tid
CROBEX1.852,831.852,831.857,601.846,86+5,98+0,32%02/09 
CROBEX101.045,341.045,341.047,651.041,53+3,81+0,37%02/09 

Kuwait

 IndexSistaBasHögstLägst+/-+/- %Tid
Kuwait Aktiemarknad7.447,277.444,947.451,157.441,09+2,33+0,03%8:58:00 
KSX 151.202,841.200,051.202,841.197,71+2,79+0,23%8:50:00 

Lettland

 IndexSistaBasHögstLägst+/-+/- %Tid
Riga General433,87433,87435,31433,63+2,90+0,67%02/09 
DJ Latvia Total Market861,34866,43861,34861,34-5,09-0,59%02/09 

Libanon

 IndexSistaBasHögstLägst+/-+/- %Tid
BLOM STK IDX 1.183,971.184,291.184,051.183,55-0,32-0,03%8:44:00 
BDL STOCK IX 117,26117,26117,26117,260,000,00%01/09 
BEIRUT STK IX 104,13104,13104,13104,130,000,00%26/06 

Litauen

 IndexSistaBasHögstLägst+/-+/- %Tid
Vilnius SE General455,98455,98457,06455,670,000,00%02/09 
DJ Lithuania Total Market (EUR)748,68748,60748,68748,680,000,00%02/09 

Luxemburg

 IndexSistaBasHögstLägst+/-+/- %Tid
FTSE 61 Pfandbrief116,98117,08117,00116,93-0,10-0,08%8:58:00 

Malawi

 IndexSistaBasHögstLägst+/-+/- %Tid
Domestic Share10.807,8610.807,8610.807,8610.807,860,000,00%02/09 
Foreign Share1.742,211.742,211.742,211.742,210,000,00%02/09 
Malawi All Share13.737,3013.737,3013.737,3013.737,300,000,00%02/09 

Malaysia

 IndexSistaBasHögstLägst+/-+/- %Tid
FTSE Malaysia KLCI1.860,991.867,691.872,451.853,48-6,70-0,36%8:58:00 
FTSE Malaysia270,61270,30270,61270,610,000,00%02/09 
FTSE Malaysia ACE6.892,886.883,756.907,576.860,06+9,13+0,13%8:58:00 
FTSE Malaysia Mid 7014.203,6314.185,4914.213,4114.168,92+18,14+0,13%8:58:00 
FTSE Malaysia Top 10012.562,3012.593,6512.622,0012.521,11-31,35-0,25%8:58:00 

Malta

 IndexSistaBasHögstLägst+/-+/- %Tid
DJ Malta Total Market TR (MTL)1.898,261.877,181.898,261.898,26+21,08+1,12%02/09 

Marocko

 IndexSistaBasHögstLägst+/-+/- %Tid
Marockanska aktierindex9.594,179.594,179.601,819.567,77+26,98+0,28%02/09 
FTSE CSE Morocco 159.214,769.214,769.225,949.171,31+32,65+0,36%02/09 
FTSE CSE Morocco All-Liquid8.237,668.237,668.237,668.200,53+37,13+0,45%02/09 
MADEX7.831,797.831,797.844,327.812,62+12,34+0,16%02/09 

Mauritius

 IndexSistaBasHögstLägst+/-+/- %Tid
Semdex2.112,472.111,062.112,472.111,06+1,41+0,07%8:58:00 

Mexiko

 IndexSistaBasHögstLägst+/-+/- %Tid
IPC45.825,0645.825,0645.830,5445.409,59+387,02+0,85%02/09 
IMC30732,65732,65732,65728,73+3,92+0,54%02/09 
INMEX2.714,462.714,462.715,062.695,45+18,24+0,68%02/09 
IPC CompMx372,91372,91372,95369,57+3,13+0,85%02/09 

Namibia

 IndexSistaBasHögstLägst+/-+/- %Tid
Namibia All Shares1.133,591.133,591.133,591.118,36+17,24+1,54%02/09 
Namibia Local356,59356,59356,59356,59+0,25+0,07%02/09 

Nederländerna

 IndexSistaBasHögstLägst+/-+/- %Tid
AEX415,00415,00416,19413,88+0,77+0,19%02/09 
AEX Volatility13,2713,2713,5212,74+0,08+0,60%02/09 
AMS All-Share index640,41640,69643,06639,39-0,28-0,04%02/09 
AMS Small Cap Index568,06568,16569,88566,72-0,10-0,02%02/09 
AMX Index608,98607,87611,56607,69+1,11+0,18%02/09 
Euronext 100837,80837,80841,04836,37+0,36+0,04%02/09 
Next 150 Index2.015,612.016,182.022,822.013,90-0,57-0,03%02/09 

Nigeria

 IndexSistaBasHögstLägst+/-+/- %Tid
NSE 301.875,121.881,581.885,851.871,30-6,46-0,34%02/09 
NSE All Share41.264,6541.398,0541.474,2741.034,21-133,40-0,32%02/09 

Norge

 IndexSistaBasHögstLägst+/-+/- %Tid
OSE Benchmark615,26615,26616,61613,07+1,67+0,27%02/09 
Oslo OBX562,43562,43563,71560,25+1,63+0,29%02/09 
OBX Price393,75393,75394,65392,22+1,14+0,29%02/09 
OMX Oslo 20471,06471,06471,91469,16+1,56+0,33%02/09 
Oslo All Share684,95682,52686,95682,52+2,43+0,36%02/09 

Nya Zeeland

 IndexSistaBasHögstLägst+/-+/- %Tid
DJ New Zealand179,31179,44179,45179,12-0,13-0,07%8:58:00 
DJ New Zealand (USD)275,73275,61275,99274,87+0,12+0,04%8:58:00 

Oman

 IndexSistaBasHögstLägst+/-+/- %Tid
MSM 307.406,757.400,047.406,767.397,70+6,71+0,09%8:58:00 

Österrike

 IndexSistaBasHögstLägst+/-+/- %Tid
ATX2.293,292.297,422.308,772.291,150,000,00%02/09 
ATX 51.252,881.252,881.265,991.249,400,000,00%02/09 
ATX Prime1.152,571.154,861.160,121.151,680,000,00%02/09 
FTSE Austria239,02239,36239,02239,020,000,00%02/09 
Immobilien - ATX200,67201,83202,80200,670,000,00%02/09 
NTX1.053,601.050,971.056,191.050,190,000,00%02/09 

Pakistan

 IndexSistaBasHögstLägst+/-+/- %Tid
Karachi 10029.539,4029.260,2929.539,4029.349,78+279,11+0,95%8:42:00 
FTSE Pakistan2.060,432.010,332.060,432.060,430,000,00%02/09 
Karachi 3020.531,9720.337,0720.532,0220.396,76+194,90+0,96%8:42:00 
Karachi All Share21.705,4521.502,9121.705,4521.589,74+202,54+0,94%8:42:00 

Palestinska Territorierna

 IndexSistaBasHögstLägst+/-+/- %Tid
Al-Quds522,44522,44522,44519,94+0,91+0,17%02/09 

Peru

 IndexSistaBasHögstLägst+/-+/- %Tid
IGBVL17.013,9617.013,9617.079,4416.998,53-10,53-0,06%02/09 
FTSE Peru101,14101,14101,14101,14+0,02+0,02%02/09 
LSE Select23.739,6723.739,6723.825,8423.709,52+30,15+0,13%02/09 

Polen

 IndexSistaBasHögstLägst+/-+/- %Tid
WIG202.463,102.463,102.463,102.443,83+19,96+0,82%02/09 
WIG302.630,062.630,062.630,952.613,48+15,45+0,59%02/09 
mWIG403.428,193.428,193.455,403.427,11-19,36-0,56%02/09 
NCI index304,90304,90306,08302,47-1,08-0,35%02/09 
NCI301.028,781.028,781.042,771.021,94-16,38-1,57%02/09 
WIG52.643,4852.643,4852.690,4352.390,47+227,17+0,43%02/09 
WIG2501.147,151.147,151.152,801.146,16-1,35-0,12%02/09 
WIG503.013,643.013,643.030,103.008,82-7,49-0,25%02/09 

Portugal

 IndexSistaBasHögstLägst+/-+/- %Tid
PSI 205.887,005.909,105.942,885.879,04-22,10-0,37%02/09 
PSI General2.622,282.633,162.648,282.618,70-10,88-0,41%02/09 

Qatar

 IndexSistaBasHögstLägst+/-+/- %Tid
Doha värdepapper13.752,8113.742,2213.762,4813.733,96+10,59+0,08%8:43:00 
FTSE NASDAQ Qatar 107.580,137.591,747.592,167.573,63-11,61-0,15%8:58:00 
QE All Shares3.478,023.476,333.480,883.474,81+1,69+0,05%8:43:00 

Rumänien

 IndexSistaBasHögstLägst+/-+/- %Tid
BET7.084,397.084,397.127,297.082,84-5,12-0,07%02/09 
Bucharest BET-XT639,63639,49639,79639,36+0,14+0,02%8:58:00 
Bucharest Composite3.334,983.334,983.344,513.328,740,000,00%20/06 

Rwanda

 IndexSistaBasHögstLägst+/-+/- %Tid
Rwanda All Share143,26143,26143,26143,26-0,52-0,36%02/09 
Rwanda Share252,45254,49252,45252,45-2,04-0,80%02/09 

Ryssland

 IndexSistaBasHögstLägst+/-+/- %Tid
MICEX1.405,581.400,351.408,531.400,61+5,23+0,37%8:58:00 
RTSI1.186,711.177,931.189,171.179,33+8,78+0,75%8:58:00 
MICEX 103.031,743.016,053.037,423.018,07+15,69+0,52%8:58:00 
RTS 21.038,641.024,701.038,651.025,57+13,94+1,36%8:58:00 
RTS Standard9.428,449.390,899.446,099.388,95+37,55+0,40%8:58:00 

Saudiarabien

 IndexSistaBasHögstLägst+/-+/- %Tid
Tadawul Index11.048,1911.048,1911.116,7511.026,15-68,56-0,62%02/09 

Schweiz

 IndexSistaBasHögstLägst+/-+/- %Tid
Schweiz 208.757,328.757,328.776,558.740,45+10,35+0,12%02/09 
FTSE Switzerland458,41457,58458,41458,41+0,83+0,18%02/09 
Swiss Allshare8.585,758.585,758.598,818.566,76+15,63+0,18%02/09 
Swiss Mid1.759,141.759,141.759,161.747,92+10,80+0,62%02/09 

Singapore

 IndexSistaBasHögstLägst+/-+/- %Tid
STI Index3.335,343.328,303.338,003.326,35+7,04+0,21%8:42:00 
FTSE Singapore333,22332,15333,22333,220,000,00%02/09 
SiMSCI378,07377,70378,81377,51+0,37+0,10%8:58:00 

Slovakien

 IndexSistaBasHögstLägst+/-+/- %Tid
SAX206,45206,45206,45206,16+0,15+0,07%02/09 
DJ Slovakia Total Market (EUR)940,58940,58940,58940,580,000,00%02/09 

Slovenien

 IndexSistaBasHögstLägst+/-+/- %Tid
Blue-Chip SBITOP816,53816,53818,20809,69+1,90+0,23%02/09 

Spanien

 IndexSistaBasHögstLägst+/-+/- %Tid
IBEX 3510.755,0010.755,0010.822,6010.736,40+8,50+0,08%02/09 
FTSE Latibex  2.484,102.484,102.501,502.478,30-37,50-1,49%02/09 
General Madrid1.096,371.096,371.103,221.095,92+0,28+0,03%02/09 
IBEX Medium Cap14.264,1014.264,1014.396,7014.264,10-28,10-0,20%02/09 
IBEX Small Cap5.128,905.128,905.149,305.108,40+26,50+0,52%02/09 

Sri Lanka

 IndexSistaBasHögstLägst+/-+/- %Tid
CSE All-Share7.051,347.024,827.052,187.024,82+26,52+0,38%8:58:00 

Storbritannien

 IndexSistaBasHögstLägst+/-+/- %Tid
FTSE 1006.829,176.829,176.849,286.812,31+3,86+0,06%02/09 
FTSE 25015.965,4315.957,1315.994,5815.891,44+8,30+0,05%02/09 
FTSE 3503.712,083.710,003.722,353.702,50+2,08+0,06%02/09 
FTSE AIM All-Share779,77779,07781,75778,91+0,70+0,09%02/09 
FTSE All Share3.646,633.646,633.656,433.637,53+2,06+0,06%02/09 
FTSE SmallCap4.477,654.474,094.481,924.474,07+3,56+0,08%02/09 
FTSE techMARK 1003.362,203.362,203.370,603.350,45+2,14+0,06%02/09 

Sverige

 IndexSistaBasHögstLägst+/-+/- %Tid
OMXS301.387,941.386,971.391,941.384,69+0,96+0,07%02/09 
OMX Nordic 401.346,981.346,981.349,201.342,38+2,21+0,16%02/09 
OMX Stockholm447,89447,89449,23447,12+0,29+0,06%02/09 
OMX Stockholm Benchmark418,68418,68419,93417,79+0,46+0,11%02/09 
OMX Stockholm Mid Cap439,54439,54441,59439,47-1,50-0,34%02/09 
OMX Stockholm Small Cap404,87404,87405,43403,97-0,27-0,07%02/09 

Sydafrika

 IndexSistaBasHögstLägst+/-+/- %Tid
FTSE/JSE Top 4046.076,9745.752,5346.164,9845.715,01+324,44+0,71%02/09 
FTSE South Africa3.137,223.124,673.137,223.137,22+12,55+0,40%02/09 
FTSE/JSE All Share51.462,5751.113,8751.534,3951.113,87+348,70+0,68%02/09 
FTSE/JSE Mid Cap67.495,0767.109,3167.499,3567.045,77+385,76+0,57%02/09 
FTSE/JSE Small Cap55.572,8355.364,9455.578,5655.330,11+207,89+0,38%02/09 

Sydkorea

 IndexSistaBasHögstLägst+/-+/- %Tid
KOSPI2.051,202.051,202.054,082.040,44-0,38-0,02%8:02:00 
FTSE Korea273,94273,94273,94273,940,000,00%02/09 
KOSDAQ571,40571,40572,41569,59+2,66+0,47%8:03:00 
KOSPI 1001.979,171.979,171.985,311.968,50-2,82-0,14%8:00:00 
KOSPI 200262,27262,27263,02260,87-0,34-0,13%8:02:00 
KOSPI 501.681,751.681,751.690,541.673,23-4,92-0,29%8:00:00 
KOSPI Dividend3.486,523.486,523.488,383.457,01+2,84+0,08%8:02:00 
KOSPI Large Sized1.992,691.992,691.996,561.981,28-1,11-0,06%8:02:00 
KOSPI Medium Sized2.356,422.356,422.360,972.346,47+1,09+0,05%8:02:00 
KOSPI Small Sized1.796,111.796,111.798,171.789,08+6,12+0,34%8:02:00 
KRX 1004.341,354.341,354.349,214.316,43-2,10-0,05%8:00:00 

Taiwan

 IndexSistaBasHögstLägst+/-+/- %Tid
Taiwan Weighted9.450,359.399,729.455,789.396,79+50,63+0,54%7:33:00 
FTSE TWSE Taiwan Mid Cap 1007.645,647.637,797.680,577.627,81+7,85+0,10%7:34:00 
MSCI Taiwan345,54342,71345,54342,74+2,83+0,83%8:58:00 

Tanzania

 IndexSistaBasHögstLägst+/-+/- %Tid
Tanzania All Share2.440,842.431,892.440,842.440,840,000,00%02/09 

Thailand

 IndexSistaBasHögstLägst+/-+/- %Tid
Thailand SET1.575,391.568,601.577,351.572,43+6,79+0,43%7:29:00 
FTSE SET All-Share1.866,811.858,961.869,411.858,96+7,85+0,42%8:58:00 
FTSE SET Large Cap1.759,741.752,881.764,001.752,88+6,86+0,39%7:29:00 
FTSE SET Mid Cap2.201,802.190,772.201,922.190,77+11,03+0,50%8:58:00 
FTSE SET Mid Small Cap2.266,522.255,172.268,212.255,17+11,35+0,50%8:58:00 
FTSE SET Shariah1.293,451.282,741.294,401.282,74+10,71+0,83%8:58:00 
MAI663,76653,49664,03660,25+10,27+1,57%7:29:00 
SET 1002.333,702.323,012.337,242.328,74+10,69+0,46%7:29:00 
SET 501.051,981.047,851.053,791.049,78+4,13+0,39%7:29:00 

Tjeckien

 IndexSistaBasHögstLägst+/-+/- %Tid
PX988,96988,96990,89980,96+8,06+0,82%02/09 
FTSE Czech Republic1.477,801.466,051.477,801.477,80+11,75+0,80%02/09 
OETOB Czech Traded (CZK)1.345,151.345,151.347,011.334,35+10,94+0,82%02/09 
OETOB Czech Traded (EUR)1.318,641.308,721.319,941.308,20+9,92+0,76%02/09 
OETOB Czech Traded (USD)1.730,391.719,261.732,331.717,47+11,13+0,65%02/09 

Tunisien

 IndexSistaBasHögstLägst+/-+/- %Tid
TUNINDEX4.663,934.663,934.684,484.651,04-15,64-0,33%02/09 

Turkiet

 IndexSistaBasHögstLägst+/-+/- %Tid
BIST 10080.931,6580.710,0181.132,5580.897,15+221,64+0,27%8:58:36 
BIST 100-30104.732,23104.377,17104.914,98104.611,92+355,05+0,34%8:42:00 
BIST 3099.329,3599.036,6499.560,8599.243,15+292,71+0,30%8:58:28 
BIST 5077.985,7677.748,4778.162,0177.979,58+237,29+0,31%8:43:00 
BIST All Shares80.672,8580.439,5380.835,0080.663,62+233,32+0,29%8:43:00 
BIST All-10089.545,2289.512,1989.801,8889.510,48+33,03+0,04%8:43:00 

Tyskland

 IndexSistaBasHögstLägst+/-+/- %Tid
DAX9.507,029.507,029.578,509.485,24+27,99+0,30%02/09 
Euro Stoxx 503.178,663.178,663.198,773.174,88+3,61+0,11%02/09 
Classic All Share5.379,975.379,975.400,415.364,71+16,26+0,30%02/09 
DAX Midcap Market1.421,471.421,471.427,301.419,24+3,79+0,27%02/09 
DAX Technology All Share1.497,841.497,841.507,881.496,55+1,98+0,13%02/09 
HDAX4.928,134.928,134.961,924.918,34+14,33+0,29%02/09 
MDAX16.146,1416.146,1416.213,8016.118,31+45,35+0,28%02/09 
Prime All Share3.629,703.629,703.653,973.622,98+10,48+0,29%02/09 
SDAX7.005,647.005,647.040,817.005,64+10,13+0,14%02/09 
STOXX 600342,75342,86344,34342,09-0,11-0,03%02/09 
TecDAX1.251,141.251,141.259,941.249,33+2,91+0,23%02/09 

Uganda

 IndexSistaBasHögstLägst+/-+/- %Tid
Uganda All Share1.774,001.761,001.774,001.774,00+13,00+0,74%02/09 

Ukraina

 IndexSistaBasHögstLägst+/-+/- %Tid
PFTS447,62447,62451,96446,66-4,36-0,96%02/09 
Ukraine UX1.168,201.168,201.168,201.168,20-16,01-1,35%02/09 

Ungern

 IndexSistaBasHögstLägst+/-+/- %Tid
Budapest SE17.969,6817.969,6818.058,2417.910,59+88,46+0,49%02/09 
BUMIX1.505,291.505,291.506,771.499,76+2,03+0,14%02/09 
FTSE Hungary1.782,001.774,941.782,001.782,00+7,06+0,40%02/09 
HTX (EUR)2.514,952.511,142.536,752.506,07+3,81+0,15%02/09 
HTX (HUF)5.152,185.152,185.170,775.128,65+32,89+0,64%02/09 
HTX (USD)3.300,243.298,883.330,363.288,06+1,36+0,04%02/09 

USA

 IndexSistaBasHögstLägst+/-+/- %Tid
Dow 3017.067,5617.067,5617.113,5117.009,07-30,89-0,18%02/09 
Nasdaq 1004.095,814.095,814.095,874.078,19+13,25+0,32%02/09 
Nasdaq4.598,194.580,274.598,644.576,81+17,92+0,39%02/09 
S&P 5002.002,282.002,282.006,121.994,85-1,09-0,05%02/09 
DJ Composite6.095,386.087,396.106,626.070,90+7,99+0,13%02/09 
DJ Transportation8.516,258.408,028.519,648.412,53+108,23+1,29%02/09 
DJ Utility559,27564,37564,98556,23-5,10-0,90%02/09 
NYSE Century Index152,67152,47153,10152,06+0,19+0,13%02/09 
NYSE Composite11.038,1211.046,3311.055,0211.000,51-8,21-0,07%02/09 
NYSE Market Composite2.766,942.784,082.776,532.765,09-17,14-0,62%02/09 
S&P 100888,48889,08890,04885,08-0,60-0,07%02/09 
SmallCap 20001.179,471.179,471.182,051.172,05+5,12+0,44%02/09 
Thomson Reuters - Jefferies CRB289,28289,28291,86289,20-3,46-1,18%02/09 
S&P 500 VIX12,2511,9813,4112,23+0,27+2,25%02/09 

Venezuela

 IndexSistaBasHögstLägst+/-+/- %Tid
Bursatil2.621,552.621,552.623,962.613,56-2,41-0,09%02/09 
Merinvest Composite84,6784,6784,6784,670,000,00%29/08 

Vietnam

 IndexSistaBasHögstLägst+/-+/- %Tid
VN 30681,94676,82684,82679,89+5,12+0,76%8:42:00 
FTSE Vietnam357,70353,29357,70357,700,000,00%29/08 
FTSE Vietnam All697,85690,42697,85697,850,000,00%29/08 
HNX87,5087,0488,1787,04+0,46+0,52%8:58:00 
VN642,27636,65644,56639,98+5,62+0,88%8:42:00 

Zimbabwe

 IndexSistaBasHögstLägst+/-+/- %Tid
Zimbabwe Industrial197,41196,92197,41197,410,000,00%02/09 
Zimbabwe Mining103,38103,58103,38103,380,000,00%02/09 
Dementi: 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.