|  | SMI Overview
Quotes are delayed by 15 minutes (last update 01.12.2008 at 22:32:02) | | | | | | | | | | | | | | | | Symbol | Security | B Vol | Bid | Ask | A Vol | Last
Price | Change
on day | Time | Volume | High | Low | Previous
close | Open | State | | SMI | Swiss Market Index | 0 | 5525.85 | 5532.72 | 0 | 5527.58 | -4.97% | 17:31:23 | | 5790.10 | 5514.81 | 5816.60 | 5786.90 | | | ABBN | ABB LTD N | 860 | Market | Market | 2,000 | 14.32 | -8.67% | 17:31:23 | 14,068,550 | 15.68 | 14.10 | 15.68 | 15.68 | Pre | | ADEN | ADECCO N | 100 | Market | Market | 35 | 34.86 | -3.27% | 17:31:23 | 792,093 | 36.50 | 34.50 | 36.04 | 36.16 | Pre | | ATLN | ACTELION N | 60 | 54.00 | 55.80 | 6,000 | 54.75 | +0.18% | 17:31:23 | 767,600 | 55.85 | 53.80 | 54.65 | 54.45 | Pre | | BAER | JULIUS BAER N | 110 | 36.50 | 36.80 | 200 | 37.50 | -5.68% | 17:31:23 | 561,584 | 39.94 | 36.36 | 39.76 | 39.94 | Pre | | BALN | BALOISE N | 200 | 63.20 | 65.70 | 1,000 | 64.35 | -4.67% | 17:31:23 | 324,500 | 68.00 | 62.20 | 67.50 | 68.00 | Pre | | CFR | RICHEMONT | 2,487 | 19.50 | 21.10 | 1,200 | 19.90 | -5.60% | 17:31:23 | 2,547,588 | 21.28 | 19.52 | 21.08 | 20.80 | Pre | | CSGN | CS GROUP N | 754 | Market | Market | 336 | 30.60 | -14.19% | 17:31:23 | 7,813,715 | 35.24 | 30.60 | 35.66 | 35.18 | Pre | | HOLN | HOLCIM N | 44 | 51.00 | Market | 1,100 | 50.15 | -6.87% | 17:31:23 | 995,989 | 53.65 | 49.94 | 53.85 | 53.05 | Pre | | NESN | NESTLE N | 300 | 42.88 | Market | 100 | 42.86 | -2.46% | 17:31:23 | 10,177,640 | 44.30 | 42.52 | 43.94 | 43.90 | Pre | | NOBN | NOBEL BIOCARE N | 1,000 | 17.10 | 17.75 | 600 | 17.51 | -4.94% | 17:31:23 | 711,641 | 18.60 | 17.14 | 18.42 | 18.26 | Pre | | NOVN | NOVARTIS N | 167 | Market | Market | 75 | 55.30 | -2.12% | 17:31:23 | 7,430,976 | 56.95 | 54.75 | 56.50 | 56.75 | Pre | | ROG | ROCHE GS | 34 | 162.00 | Market | 12 | 163.80 | -3.65% | 17:31:23 | 2,062,087 | 170.00 | 162.00 | 170.00 | 170.00 | Pre | | RUKN | SWISS RE N | 170 | 46.00 | 45.00 | 100 | 45.10 | -8.89% | 17:31:23 | 1,554,235 | 49.88 | 44.12 | 49.50 | 49.88 | Pre | | SCMN | SWISSCOM N | 1 | 340.00 | 340.00 | 21 | 335.50 | -3.38% | 17:31:23 | 161,001 | 348.25 | 335.00 | 347.25 | 346.00 | Pre | | SLHN | SWISS LIFE HOLDING N | 40 | 85.00 | Market | 160 | 72.05 | -3.09% | 17:31:23 | 204,405 | 74.35 | 70.50 | 74.35 | 73.50 | Pre | | SYNN | SYNGENTA N | 2 | 200.00 | 200.00 | 50 | 196.60 | -9.90% | 17:31:23 | 603,289 | 217.30 | 196.60 | 218.20 | 217.30 | Pre | | SYST | SYNTHES N | 28 | 135.00 | 142.00 | 375 | 136.60 | -2.91% | 17:31:23 | 282,736 | 140.20 | 135.30 | 140.70 | 140.20 | Pre | | UBSN | UBS N | 5,048 | Market | Market | 14,329 | 13.28 | -12.34% | 17:31:23 | 16,188,386 | 14.60 | 13.28 | 15.15 | 14.55 | Pre | | UHR | SWATCH GROUP I | 18 | 132.50 | Market | 20 | 134.70 | -5.80% | 17:31:23 | 266,715 | 142.80 | 134.00 | 143.00 | 142.80 | Pre | | ZURN | ZURICH FINANCIAL N | 45 | 217.80 | Market | 227 | 220.00 | -6.98% | 17:31:23 | 714,330 | 235.30 | 218.20 | 236.50 | 233.60 | Pre |
|
