| /U30,TDC |
4,61 |
4,7 |
4,6 |
4,67 |
0 |
-1,9149 |
26/07/2008 |
09:59:58 |
| AEX,AMS |
396,65 |
405,38 |
395,37 |
408,28 |
0 |
-2,1535 |
26/07/2008 |
06:35:00 |
| ALSH,JNB |
27.430,12 |
27.373,79 |
27.270,89 |
27.653,51 |
0 |
0,2058 |
26/07/2008 |
06:01:05 |
| ATX,OTB |
3.620,14 |
3.722,53 |
3.602,17 |
3.735,86 |
0 |
-2,7505 |
26/07/2008 |
06:33:34 |
| BACI |
13.579 |
13.577 |
13.579 |
13.579 |
0 |
0,0147 |
25/07/2008 |
04:45:08 |
| BADI |
8.771 |
8.856 |
8.771 |
8.771 |
0 |
-0,9598 |
25/07/2008 |
04:45:08 |
| BAID |
2.340 |
2.347 |
2.340 |
2.340 |
0 |
-0,2983 |
25/07/2008 |
10:15:46 |
| BAIT |
1.295 |
1.298 |
1.295 |
1.295 |
0 |
-0,2311 |
25/07/2008 |
10:15:46 |
| BASI |
5.225 |
5.282 |
5.225 |
5.225 |
0 |
-1,0791 |
25/07/2008 |
04:45:08 |
| BEL,NTS |
3.107,22 |
3.144,82 |
3.096,34 |
3.179,34 |
0 |
-1,1956 |
26/07/2008 |
06:35:00 |
| BET,BSE |
5.914,69 |
5.850,28 |
5.839,9 |
5.956,44 |
0 |
1,101 |
25/07/2008 |
04:30:08 |
| BHSI |
2.643 |
2.637 |
2.643 |
2.643 |
0 |
0,2275 |
25/07/2008 |
04:45:08 |
| BLPG |
81,071 |
81,643 |
81,071 |
81,071 |
0 |
-0,7006 |
25/07/2008 |
10:15:46 |
| BOVESP,SAO |
57.434,37 |
59.420,86 |
57.333,53 |
59.640,92 |
0 |
-3,3431 |
25/07/2008 |
11:15:32 |
| BPNI |
7.969 |
8.208 |
7.969 |
7.969 |
0 |
-2,9118 |
25/07/2008 |
04:45:08 |
| BUX,BUD |
21.588,38 |
21.625,49 |
21.464,15 |
21.759,61 |
0 |
-0,1716 |
26/07/2008 |
05:35:59 |
| BVL30,LIS |
8.553,7 |
8.694,85 |
8.553,7 |
8.745,06 |
0 |
-1,6234 |
25/07/2008 |
07:02:59 |
| CAC,PAR |
4.347,99 |
4.408,74 |
4.328,52 |
4.440,89 |
0 |
-1,3779 |
26/07/2008 |
06:35:31 |
| CNX,NSE |
4.433,55 |
4.476,8 |
4.385,85 |
4.539,45 |
0 |
-0,9661 |
26/07/2008 |
01:22:17 |
| COMPX,OTC |
2.280,11 |
2.325,88 |
2.278,91 |
2.329,21 |
0 |
-1,9679 |
26/07/2008 |
11:00:16 |
| CSGN,SWX |
52,55 |
49,9 |
51,9 |
54,2 |
0 |
5,3106 |
26/07/2008 |
06:30:41 |
| CTLA,CTL |
56,35 |
56,35 |
56,35 |
56,35 |
0 |
0 |
25/07/2008 |
05:30:00 |
| CTLB,CTL |
56 |
56 |
56 |
56 |
0 |
0 |
25/07/2008 |
05:30:00 |
| DAX,IBS |
6.440,7 |
6.536,09 |
6.415,31 |
6.577,1 |
0 |
-1,4594 |
26/07/2008 |
06:45:00 |
| EFGN,SWX |
29,8 |
30,5 |
29,75 |
31 |
0 |
-2,2951 |
26/07/2008 |
06:32:10 |
| FBVSP |
57.650 |
59.830 |
57.650 |
59.970 |
0 |
-3,6437 |
26/07/2008 |
11:48:47 |
| FDAX |
6.430 |
6.585,5 |
6.422,5 |
6.616,5 |
0 |
-2,3612 |
26/07/2008 |
11:03:17 |
| FDOW |
11.357 |
11.351 |
11.345 |
11.360 |
0 |
0,0529 |
26/07/2008 |
02:46:18 |
| FNDX |
1.819,5 |
1.819,5 |
1.818,5 |
1.819,5 |
0 |
0 |
26/07/2008 |
11:51:52 |
| FNIK |
13.480 |
13.485 |
13.430 |
13.480 |
0 |
-0,0371 |
26/07/2008 |
11:43:42 |
| FSP500 |
1.254,7 |
1.253,8 |
1.253 |
1.255,6 |
0 |
0,0718 |
26/07/2008 |
02:28:24 |
| FXBANK |
76.165,41 |
74.677,35 |
74.242,24 |
76.460,02 |
0 |
1,9927 |
25/07/2008 |
04:59:56 |
| FXBLSM |
3.899,46 |
3.943,62 |
3.892,01 |
3.934,39 |
0 |
-1,1198 |
25/07/2008 |
04:59:56 |
| FXELKT |
3.075,55 |
3.081,97 |
3.072,74 |
3.154,21 |
0 |
-0,2083 |
25/07/2008 |
04:59:54 |
| FXFINK |
9.488,91 |
9.374,29 |
9.411,48 |
9.543,85 |
0 |
1,2227 |
26/07/2008 |
02:46:21 |
| FXGIDA |
44.254,31 |
43.268,99 |
43.818,19 |
44.601,33 |
0 |
2,2772 |
25/07/2008 |
04:59:56 |
| FXGMYO |
22.130,87 |
22.305,84 |
22.099,73 |
22.407,37 |
0 |
-0,7844 |
25/07/2008 |
04:58:50 |
| FXHOLD |
30.528,7 |
30.535,88 |
30.276,67 |
30.685,37 |
0 |
-0,0235 |
25/07/2008 |
04:59:54 |
| FXIKIU |
14.951,63 |
14.894,24 |
14.863,59 |
15.067,13 |
0 |
0,3853 |
26/07/2008 |
02:46:19 |
| FXILTM |
20.324,87 |
20.027,26 |
20.056,19 |
20.477,82 |
0 |
1,486 |
25/07/2008 |
04:53:28 |
| FXKAGT |
23.109,83 |
22.832,45 |
22.814,78 |
23.125,49 |
0 |
1,2148 |
25/07/2008 |
04:59:17 |
| FXKMYA |
25.501,22 |
25.772,59 |
25.376,06 |
26.121,45 |
0 |
-1,0529 |
25/07/2008 |
04:59:33 |
| FXKURY |
37.664,07 |
37.068,57 |
37.203,38 |
37.961,94 |
0 |
1,6065 |
26/07/2008 |
02:46:16 |
| FXMANA |
67.101,09 |
67.496,78 |
66.882,39 |
67.823,9 |
0 |
-0,5862 |
25/07/2008 |
04:59:37 |
| FXMESY |
26.424,1 |
26.643,02 |
26.407,72 |
26.744,28 |
0 |
-0,8217 |
25/07/2008 |
04:59:31 |
| FXSGRT |
104.600,04 |
105.357,02 |
104.601,21 |
105.932,37 |
0 |
-0,7185 |
25/07/2008 |
04:59:17 |
| FXSPOR |
77.361,76 |
78.761,19 |
76.773,45 |
79.040,55 |
0 |
-1,7768 |
26/07/2008 |
02:46:30 |
| FXSVNM |
23.269,74 |
23.070,85 |
23.070,85 |
23.369,18 |
0 |
0,8621 |
25/07/2008 |
04:58:54 |
| FXTAST |
37.503,63 |
37.753,41 |
37.321,44 |
37.667,46 |
0 |
-0,6616 |
25/07/2008 |
04:59:08 |
| FXTCRT |
37.763,91 |
37.979,77 |
37.670,53 |
38.333,39 |
0 |
-0,5684 |
25/07/2008 |
04:59:17 |
| FXTEKS |
4.549,22 |
4.565,85 |
4.520,26 |
4.568,18 |
0 |
-0,3642 |
26/07/2008 |
02:46:28 |
| FXTRZM |
4.920,76 |
4.926,23 |
4.851,68 |
4.972,2 |
0 |
-0,111 |
25/07/2008 |
04:59:16 |
| FXU030 |
47.980,89 |
47.484,64 |
47.254,29 |
48.167,14 |
0 |
1,0451 |
25/07/2008 |
04:59:31 |
| FXU050 |
38.299,78 |
37.923,74 |
37.786,87 |
38.466,94 |
0 |
0,9916 |
25/07/2008 |
04:59:31 |
| FXU100 |
38.944,38 |
38.555,56 |
38.443,89 |
39.064,48 |
0 |
1,0085 |
26/07/2008 |
02:46:26 |
| FXUHIZ |
26.423,27 |
26.333,16 |
26.364,05 |
26.669,89 |
0 |
0,3422 |
25/07/2008 |
04:59:34 |
| FXULAS |
9.634,8 |
9.854,81 |
9.504,36 |
9.764 |
0 |
-2,2325 |
25/07/2008 |
04:57:17 |
| FXUMAL |
54.696,61 |
54.088,9 |
53.777,52 |
55.066,35 |
0 |
1,1235 |
25/07/2008 |
04:59:34 |
| FXUSIN |
34.079,53 |
34.115,03 |
33.991,68 |
34.359,33 |
0 |
-0,1041 |
26/07/2008 |
02:46:24 |
| FXUTEK |
6.564,94 |
6.594,62 |
6.543,15 |
6.605,77 |
0 |
-0,4501 |
25/07/2008 |
04:58:54 |
| FXUTUM |
38.516,21 |
38.340,2 |
38.232,58 |
38.794,36 |
0 |
0,4591 |
25/07/2008 |
04:59:36 |
| FXYEKO |
23.574,49 |
23.593,78 |
23.484,1 |
23.859,04 |
0 |
-0,0818 |
25/07/2008 |
04:58:33 |
| FXYORT |
11.237,63 |
11.332,8 |
11.164,73 |
11.296,85 |
0 |
-0,8398 |
26/07/2008 |
02:46:22 |
| GD,ATH |
3.512,8 |
3.505,69 |
3.479,27 |
3.525,32 |
0 |
0,2028 |
25/07/2008 |
04:54:06 |
| HEX,HEL |
2.302,27 |
2.409,66 |
2.296,08 |
2.424,81 |
0 |
-4,4566 |
25/07/2008 |
06:31:49 |
| HSI,HKG |
0 |
23.087,72 |
0 |
0 |
0 |
0 |
26/07/2008 |
02:05:14 |
| I999,MCI |
21.922 |
22.156 |
21.880 |
22.225 |
0 |
-1,0561 |
25/07/2008 |
06:34:00 |
| IBE35,MCE |
11.675,1 |
11.934,9 |
11.667,4 |
12.013,9 |
0 |
-2,1768 |
25/07/2008 |
06:36:29 |
| INDU,USA |
11.349,28 |
11.632,38 |
11.345,37 |
11.634,49 |
0 |
-2,4337 |
26/07/2008 |
11:04:09 |
| IPC,MXX |
26.878,189 |
27.644,75 |
26.878,189 |
27.726,41 |
0 |
-2,7729 |
26/07/2008 |
10:59:56 |
| ITSEC,TOR |
13.206,14 |
13.512,66 |
13.196,87 |
13.592,73 |
0 |
-2,2684 |
25/07/2008 |
12:22:42 |
| JKSE,IN |
2.257,054 |
2.225,844 |
2.200,494 |
2.257,054 |
0 |
1,4022 |
26/07/2008 |
12:02:00 |
| KLSE,MA |
1.141,59 |
1.139,41 |
1.131,93 |
1.141,59 |
0 |
0,1913 |
26/07/2008 |
12:02:22 |
| KOSPI,KSE |
0 |
1.626,14 |
0 |
0 |
0 |
0 |
26/07/2008 |
12:20:03 |
| MERV,BA |
1.901,88 |
1.940,74 |
1.896,47 |
1.942,42 |
0 |
-2,0023 |
26/07/2008 |
11:01:00 |
| MSCIEM |
1.049,92 |
1.049,92 |
1.049,92 |
1.049,92 |
0 |
0 |
25/07/2008 |
04:00:00 |
| MSCITR |
583.519,446 |
583.519,446 |
583.519,446 |
583.519,446 |
0 |
0 |
25/07/2008 |
04:00:00 |
| MSCIWO |
1.385,423 |
1.385,423 |
1.385,423 |
1.385,423 |
0 |
0 |
25/07/2008 |
04:00:00 |
| NDX100,USA |
1.816,98 |
1.845,56 |
1.816,84 |
1.854,97 |
0 |
-1,5486 |
26/07/2008 |
11:00:14 |
| NIK,TY02 |
0 |
13.603,31 |
0 |
0 |
0 |
0 |
26/07/2008 |
12:13:20 |
| NZ50,NZ |
3.271,303 |
3.287,226 |
3.260,843 |
3.287,226 |
0 |
-0,4844 |
26/07/2008 |
02:25:00 |
| OEX,USA |
579,09 |
593,02 |
578,66 |
592,55 |
0 |
-2,349 |
26/07/2008 |
11:04:43 |
| OW20,WAR |
2.603,9 |
2.627,98 |
2.601,93 |
2.645,39 |
0 |
-0,9163 |
25/07/2008 |
05:40:03 |
| PX50,PRG |
1.441,6 |
1.475 |
1.441,6 |
1.482,2 |
0 |
-2,2644 |
25/07/2008 |
06:03:12 |
| RTSI,RTS |
2.066,7 |
2.111,93 |
2.066,7 |
2.111,72 |
0 |
-2,1416 |
25/07/2008 |
05:00:06 |
| RUT,CBO |
702,39 |
719,19 |
700,85 |
720,64 |
0 |
-2,336 |
26/07/2008 |
11:08:58 |
| SENS,BOM |
14.777,01 |
14.942,28 |
14.608,05 |
15.130,09 |
0 |
-1,1061 |
25/07/2008 |
01:28:11 |
| SETI,TH |
691,48 |
694,14 |
686,16 |
694,83 |
0 |
-0,3832 |
25/07/2008 |
01:01:47 |
| SINGT,SIN |
2.977,91 |
2.978,98 |
2.965,27 |
2.997,82 |
0 |
-0,0359 |
26/07/2008 |
12:10:00 |
| SMI,CH |
7.056,93 |
7.058,24 |
7.040,04 |
7.150,05 |
0 |
-0,0186 |
26/07/2008 |
06:30:50 |
| SPX,USA |
1.252,54 |
1.282,19 |
1.251,48 |
1.283,22 |
0 |
-2,3124 |
26/07/2008 |
11:07:43 |
| SSEC,CN |
2.910,29 |
2.837,85 |
2.849,1 |
2.912,7 |
0 |
2,5526 |
26/07/2008 |
09:00:00 |
| STXE50,CH |
3.354,58 |
3.387,5 |
3.345,49 |
3.410,71 |
0 |
-0,9718 |
26/07/2008 |
06:35:30 |
| SXGE,CH |
446,69 |
447,61 |
446,1 |
452,03 |
0 |
-0,2055 |
26/07/2008 |
06:33:00 |
| SZSE300,CN |
2.977,36 |
2.883,32 |
2.902,98 |
2.979,75 |
0 |
3,2615 |
26/07/2008 |
09:00:00 |
| TA100,IS |
939,98 |
949,68 |
939,3 |
957,04 |
0 |
-1,0214 |
25/07/2008 |
06:40:02 |
| TDXP,XET |
721,58 |
746,7 |
719,16 |
753,25 |
0 |
-3,3641 |
26/07/2008 |
06:45:00 |
| TI1,TYO |
0 |
1.332,57 |
0 |
0 |
0 |
0 |
26/07/2008 |
12:53:09 |
| TKC,NYS |
15,4 |
16,37 |
15,18 |
16,43 |
0 |
-5,9255 |
26/07/2008 |
11:03:47 |
| TOTX,OSL |
473,463 |
479,73 |
471,507 |
479,779 |
0 |
-1,3064 |
26/07/2008 |
05:29:00 |