|  | SMI Overview
Quotes are delayed by 15 minutes (last update 21.11.2008 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 | 5140.07 | 5144.73 | 0 | 5144.02 | -3.05% | 17:30:47 | | 5374.87 | 5034.41 | 5306.10 | 5361.54 | | | ABBN | ABB LTD N | 150 | Market | 11.98 | 200 | 11.92 | -0.25% | 17:30:47 | 16,729,913 | 12.63 | 11.61 | 11.95 | 12.10 | Pre | | ADEN | ADECCO N | 770 | 32.50 | 33.60 | 100 | 33.12 | -1.02% | 17:30:47 | 1,096,718 | 34.58 | 32.76 | 33.46 | 33.86 | Pre | | ATLN | ACTELION N | 95 | 55.00 | 54.20 | 4,549 | 52.25 | -4.48% | 17:30:47 | 1,535,996 | 55.00 | 51.35 | 54.70 | 55.00 | Pre | | BAER | JULIUS BAER N | 800 | 33.80 | 36.80 | 1,000 | 34.64 | -3.78% | 17:30:47 | 1,592,725 | 37.14 | 33.82 | 36.00 | 36.00 | Pre | | BALN | BALOISE N | 2,000 | 63.00 | 68.40 | 264 | 65.50 | -5.07% | 17:30:47 | 358,433 | 70.00 | 64.10 | 69.00 | 69.70 | Pre | | CFR | RICHEMONT | 400 | 17.50 | 18.74 | 5,000 | 17.84 | -2.62% | 17:30:47 | 3,803,114 | 19.20 | 17.40 | 18.32 | 19.04 | Pre | | CSGN | CS GROUP N | 180 | Market | Market | 43,180 | 24.90 | 0.00% | 17:30:47 | 10,666,516 | 27.80 | 24.10 | 24.90 | 25.50 | Pre | | HOLN | HOLCIM N | 10 | Market | 45.00 | 43 | 43.20 | -0.74% | 17:30:47 | 2,404,444 | 45.96 | 42.62 | 43.52 | 44.00 | Pre | | NESN | NESTLE N | 600 | Market | Market | 300 | 41.82 | -3.01% | 17:30:47 | 18,498,256 | 43.50 | 40.94 | 43.12 | 43.38 | Pre | | NOBN | NOBEL BIOCARE N | 100 | 16.46 | 17.00 | 400 | 16.46 | +3.98% | 17:30:47 | 2,370,345 | 16.94 | 15.53 | 15.83 | 16.32 | Pre | | NOVN | NOVARTIS N | 20 | 53.40 | 54.20 | 16,953 | 53.80 | -6.35% | 17:30:47 | 18,031,384 | 58.00 | 52.80 | 57.45 | 57.80 | Pre | | ROG | ROCHE GS | 10 | 150.00 | Market | 600 | 150.50 | -3.65% | 17:30:47 | 4,565,096 | 158.60 | 146.10 | 156.20 | 158.00 | Pre | | RUKN | SWISS RE N | 300 | Market | Market | 800 | 40.00 | +5.26% | 17:30:47 | 3,650,243 | 40.62 | 38.14 | 38.00 | 39.20 | Pre | | SCMN | SWISSCOM N | 75 | 329.00 | 348.00 | 120 | 332.75 | -1.04% | 17:30:47 | 161,738 | 339.00 | 326.25 | 336.25 | 338.00 | Pre | | SLHN | SWISS LIFE HOLDING N | 15 | 64.00 | 66.00 | 130 | 63.90 | -4.20% | 17:30:47 | 306,784 | 67.80 | 62.55 | 66.70 | 67.50 | Pre | | SYNN | SYNGENTA N | 140 | Market | 190.00 | 50 | 180.80 | -1.20% | 17:30:47 | 738,881 | 191.00 | 177.10 | 183.00 | 186.40 | Pre | | SYST | SYNTHES N | 320 | 126.10 | 133.40 | 500 | 128.90 | -4.31% | 17:30:47 | 709,016 | 135.60 | 127.00 | 134.70 | 135.00 | Pre | | UBSN | UBS N | 7,213 | Market | Market | 252 | 11.35 | +0.44% | 17:30:47 | 25,239,261 | 12.15 | 10.87 | 11.30 | 11.50 | Pre | | UHR | SWATCH GROUP I | 40 | Market | 130.00 | 2,180 | 128.50 | +6.37% | 17:30:47 | 734,197 | 134.30 | 118.70 | 120.80 | 120.00 | Pre | | ZURN | ZURICH FINANCIAL N | 100 | 184.00 | 193.00 | 110 | 195.00 | -0.20% | 17:30:47 | 1,249,253 | 204.40 | 183.80 | 195.40 | 198.00 | Pre |
|
