|  | SMI Overview
Quotes are delayed by 15 minutes (last update 20.11.2008 at 18:34:56) | | | | | | | | | | | | | | | | 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 | 5305.53 | 5312.87 | 0 | 5306.10 | -3.95% | 17:30:17 | | 5443.14 | 5172.84 | 5524.06 | 5426.53 | | | ABBN | ABB LTD N | 2,100 | Market | 12.48 | 900 | 11.95 | -0.99% | 17:30:17 | 20,190,328 | 12.18 | 11.29 | 12.07 | 11.90 | Pre | | ADEN | ADECCO N | 600 | 33.20 | 34.00 | 354 | 33.46 | -6.43% | 17:30:17 | 1,774,023 | 35.14 | 33.04 | 35.76 | 34.02 | Pre | | ATLN | ACTELION N | 200 | 53.75 | 59.90 | 500 | 54.70 | -5.53% | 17:30:17 | 1,446,345 | 57.25 | 53.65 | 57.90 | 56.90 | Pre | | BAER | JULIUS BAER N | 500 | 35.00 | 37.00 | 300 | 36.00 | -6.01% | 17:30:17 | 943,508 | 37.60 | 34.64 | 38.30 | 37.40 | Pre | | BALN | BALOISE N | 2,000 | 63.00 | 69.45 | 450 | 69.00 | +5.50% | 17:30:17 | 550,037 | 69.00 | 61.60 | 65.40 | 62.20 | Pre | | CFR | RICHEMONT | 1,120 | Market | 18.55 | 1,000 | 18.32 | +4.09% | 17:30:17 | 6,104,760 | 18.50 | 16.88 | 17.60 | 16.89 | Pre | | CSGN | CS GROUP N | 750 | Market | Market | 500 | 24.90 | -9.78% | 17:30:17 | 14,366,186 | 26.30 | 24.22 | 27.60 | 25.82 | Pre | | HOLN | HOLCIM N | 2,000 | Market | Market | 300 | 43.52 | -5.96% | 17:30:17 | 2,484,976 | 45.36 | 42.00 | 46.28 | 45.10 | Pre | | NESN | NESTLE N | 2,750 | 42.20 | Market | 3,656 | 43.12 | -4.22% | 17:30:17 | 18,229,417 | 44.98 | 42.24 | 45.02 | 44.58 | Pre | | NOBN | NOBEL BIOCARE N | 132 | 15.12 | Market | 500 | 15.83 | -1.49% | 17:30:17 | 1,511,183 | 16.19 | 15.26 | 16.07 | 15.62 | Pre | | NOVN | NOVARTIS N | 800 | Market | Market | 1,060 | 57.45 | -2.05% | 17:30:17 | 13,775,221 | 58.30 | 56.00 | 58.65 | 57.90 | Pre | | ROG | ROCHE GS | 570 | Market | Market | 907 | 156.20 | -5.90% | 17:30:17 | 4,619,752 | 166.60 | 153.10 | 166.00 | 163.90 | Pre | | RUKN | SWISS RE N | 30 | Market | 39.00 | 200 | 38.00 | -3.06% | 17:30:17 | 2,619,571 | 38.44 | 35.38 | 39.20 | 38.00 | Pre | | SCMN | SWISSCOM N | 80 | Market | 341.50 | 100 | 336.25 | -2.39% | 17:30:17 | 207,730 | 342.75 | 330.00 | 344.50 | 337.75 | Pre | | SLHN | SWISS LIFE HOLDING N | 420 | Market | 69.00 | 140 | 66.70 | -10.59% | 17:30:17 | 396,203 | 72.85 | 64.20 | 74.60 | 71.50 | Pre | | SYNN | SYNGENTA N | 53 | Market | 192.50 | 30 | 183.00 | -2.66% | 17:30:17 | 902,477 | 187.20 | 172.60 | 188.00 | 185.00 | Pre | | SYST | SYNTHES N | 269 | 132.00 | 139.00 | 500 | 134.70 | -3.51% | 17:30:17 | 421,438 | 136.00 | 132.00 | 139.60 | 135.50 | Pre | | UBSN | UBS N | 6,044 | Market | Market | 3,348 | 11.30 | -6.38% | 17:30:17 | 37,592,928 | 12.05 | 10.67 | 12.07 | 11.50 | Pre | | UHR | SWATCH GROUP I | 180 | 120.00 | Market | 100 | 120.80 | -2.03% | 17:30:17 | 434,900 | 122.50 | 115.50 | 123.30 | 121.00 | Pre | | ZURN | ZURICH FINANCIAL N | 10 | Market | Market | 135 | 195.40 | -1.96% | 17:30:17 | 1,145,641 | 197.80 | 184.60 | 199.30 | 192.00 | Pre |
|
