|  | SLI Overview
Quotes are delayed by 15 minutes (last update 05.09.2008 at 22:32:03) | | | | | | | | | | | | | | | | Symbol | Security | B Vol | Bid | Ask | A Vol | Last
Price | Change
on day | Time | Volume | High | Low | Previous
close | Open | State | | SLI | Swiss Leader Index | 0 | | | 0 | 1040.82 | -1.97% | 17:30:44 | | 1057.27 | 1037.88 | 1061.73 | 1054.47 | | | ABBN | ABB LTD N | 700 | Market | 25.80 | 25,000 | 25.02 | -3.92% | 17:30:44 | 20,012,839 | 25.60 | 24.92 | 26.04 | 25.58 | Pre | | ADEN | ADECCO N | 210 | Market | 50.00 | 3,000 | 48.50 | -3.58% | 17:30:44 | 1,577,501 | 50.15 | 48.10 | 50.30 | 50.15 | Pre | | ATLN | ACTELION N | 500 | 60.00 | 61.00 | 600 | 60.25 | -1.07% | 17:30:44 | 487,966 | 60.85 | 59.80 | 60.90 | 60.50 | Pre | | BAER | JULIUS BAER N | 5,000 | 63.00 | Market | 300 | 63.25 | -4.17% | 17:30:44 | 2,390,764 | 65.75 | 62.85 | 66.00 | 65.50 | Pre | | BALN | BALOISE N | 60 | Market | 92.00 | 100 | 90.55 | -2.00% | 17:30:44 | 493,639 | 92.35 | 90.00 | 92.40 | 91.95 | Pre | | CFR | RICHEMONT | 1,000 | 61.70 | 63.85 | 1,500 | 61.85 | -4.63% | 17:30:44 | 2,603,991 | 64.35 | 61.75 | 64.85 | 64.30 | Pre | | CIBN | CIBA N | 8,000 | 31.50 | 32.28 | 159 | 32.28 | +10.32% | 17:30:44 | 4,614,148 | 33.20 | 28.78 | 29.26 | 29.20 | Pre | | CLN | CLARIANT N | 200 | 10.00 | 10.00 | 10,000 | 9.86 | -1.69% | 17:30:44 | 8,056,909 | 10.06 | 9.40 | 10.03 | 9.76 | Pre | | CSGN | CS GROUP N | 25 | Market | 49.00 | 7 | 49.16 | -2.94% | 17:30:44 | 10,586,150 | 50.45 | 48.90 | 50.65 | 50.30 | Pre | | GEBN | GEBERIT N | 92 | 149.00 | 154.20 | 500 | 149.20 | -4.05% | 17:30:44 | 201,334 | 156.40 | 149.20 | 155.50 | 155.00 | Pre | | GIVN | GIVAUDAN N | 200 | 918.00 | 925.00 | 162 | 919.50 | -1.24% | 17:30:44 | 29,373 | 925.00 | 902.50 | 931.00 | 920.50 | Pre | | HOLN | HOLCIM N | 100 | 78.50 | 79.75 | 5,000 | 78.20 | -2.62% | 17:30:44 | 2,659,457 | 80.20 | 77.50 | 80.30 | 80.10 | Pre | | KNIN | KUEHNE&NAGEL INT N | 1,500 | 82.50 | 86.00 | 1,000 | 83.30 | -2.06% | 17:30:44 | 294,092 | 84.80 | 83.25 | 85.05 | 84.10 | Pre | | LOGN | LOGITECH N | 3,200 | 27.00 | 27.84 | 300 | 27.30 | -2.15% | 17:30:44 | 1,649,929 | 27.58 | 26.38 | 27.90 | 27.56 | Pre | | LONN | LONZA N | 500 | 152.30 | 158.00 | 470 | 155.30 | +0.13% | 17:30:44 | 313,446 | 156.50 | 152.50 | 155.10 | 154.60 | Pre | | NESN | NESTLE N | 200 | 47.90 | 48.40 | 300 | 48.10 | +0.50% | 17:30:44 | 13,484,602 | 48.48 | 47.72 | 47.86 | 47.76 | Pre | | NOBN | NOBEL BIOCARE N | 1,000 | 37.26 | 38.80 | 1,500 | 38.00 | -0.58% | 17:30:44 | 1,445,673 | 38.42 | 37.40 | 38.22 | 37.92 | Pre | | NOVN | NOVARTIS N | 3,500 | 58.55 | 60.00 | 1,000 | 59.05 | -0.76% | 17:30:44 | 7,080,885 | 59.80 | 58.65 | 59.50 | 59.15 | Pre | | OERL | OC OERLIKON N | 10 | 244.20 | 253.75 | 100 | 248.50 | -1.97% | 17:30:44 | 126,666 | 251.00 | 244.80 | 253.50 | 250.00 | Pre | | PPHN | PETROPLUS N | 606 | 49.70 | Market | 229 | 50.70 | -0.59% | 17:30:44 | 717,052 | 51.40 | 49.62 | 51.00 | 50.55 | Pre | | ROG | ROCHE GS | 80 | Market | 186.00 | 1,500 | 183.40 | -0.33% | 17:30:44 | 2,418,415 | 185.50 | 182.10 | 184.00 | 182.50 | Pre | | RUKN | SWISS RE N | 2,150 | 64.60 | 66.70 | 2,500 | 65.20 | -3.34% | 17:30:44 | 2,305,787 | 67.20 | 64.75 | 67.45 | 66.90 | Pre | | SCMN | SWISSCOM N | 50 | 349.50 | 355.00 | 80 | 350.75 | -0.07% | 17:30:44 | 230,843 | 357.75 | 349.25 | 351.00 | 350.00 | Pre | | SGSN | SGS N | 437 | 1320.00 | 1365.00 | 95 | 1325.00 | -2.50% | 17:30:44 | 20,031 | 1365.00 | 1325.00 | 1359.00 | 1357.00 | Pre | | SLHN | SWISS LIFE HOLDING N | 65 | 190.00 | 195.00 | 15 | 190.10 | -1.71% | 17:30:44 | 849,683 | 192.70 | 183.20 | 193.40 | 192.50 | Pre | | SYNN | SYNGENTA N | 300 | 261.00 | 264.00 | 500 | 263.25 | -4.01% | 17:30:44 | 694,216 | 275.75 | 261.50 | 274.25 | 272.50 | Pre | | SYST | SYNTHES N | 3,000 | 151.50 | Market | 100 | 153.00 | -1.16% | 17:30:44 | 444,445 | 154.90 | 152.10 | 154.80 | 154.00 | Pre | | UBSN | UBS N | 1,076 | Market | Market | 531 | 22.40 | -3.61% | 17:30:44 | 30,034,312 | 23.18 | 21.92 | 23.24 | 22.98 | Pre | | UHR | SWATCH GROUP I | 1,000 | 253.00 | 256.00 | 500 | 253.75 | -4.06% | 17:30:44 | 270,211 | 263.00 | 252.75 | 264.50 | 261.50 | Pre | | ZURN | ZURICH FINANCIAL N | 55 | 275.75 | 284.00 | 1,000 | 278.25 | -1.42% | 17:30:44 | 1,218,867 | 282.00 | 276.00 | 282.25 | 280.50 | Pre |
|
