|  | SMI Overview
Quotes are delayed by 15 minutes (last update 28.08.2008 at 13:37:29) | | | | | | | | | | | | | | | | 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 | 7137.35 | 7142.63 | 0 | 7139.92 | +0.75% | 13:37:29 | | 7145.33 | 7056.51 | 7086.64 | 7087.19 | | | ABBN | ABB LTD N | 19,558 | 26.48 | 26.50 | 29,747 | 26.50 | +0.76% | 13:36:44 | 6,258,258 | 26.66 | 26.00 | 26.30 | 26.08 | Trad | | ADEN | ADECCO N | 2,690 | 50.50 | 50.55 | 1,496 | 50.55 | +1.00% | 13:36:40 | 227,969 | 50.55 | 49.72 | 50.05 | 49.72 | Trad | | BAER | JULIUS BAER N | 1,138 | 65.60 | 65.70 | 1,479 | 65.60 | +2.26% | 13:36:50 | 457,095 | 65.70 | 63.40 | 64.15 | 64.05 | Trad | | BALN | BALOISE N | 3,034 | 95.35 | 95.45 | 1,228 | 95.45 | +2.74% | 13:36:37 | 255,471 | 95.65 | 91.65 | 92.90 | 92.20 | Trad | | CFR | RICHEMONT | 141 | 62.15 | 62.20 | 2,643 | 62.15 | +0.49% | 13:36:42 | 566,820 | 62.25 | 60.80 | 61.85 | 61.80 | Trad | | CLN | CLARIANT N | 6,351 | 9.57 | 9.58 | 648 | 9.58 | +2.02% | 13:37:14 | 1,061,693 | 9.58 | 9.32 | 9.39 | 9.40 | Trad | | CSGN | CS GROUP N | 5,833 | 50.35 | 50.40 | 6,614 | 50.40 | +3.15% | 13:37:30 | 5,574,878 | 50.70 | 48.62 | 48.86 | 49.00 | Trad | | HOLN | HOLCIM N | 4,713 | 77.00 | 77.10 | 1,818 | 77.00 | +0.52% | 13:37:00 | 415,080 | 77.35 | 75.65 | 76.60 | 76.75 | Trad | | NESN | NESTLE N | 11,043 | 48.36 | 48.38 | 6,719 | 48.36 | -0.29% | 13:37:01 | 3,478,125 | 48.60 | 48.20 | 48.50 | 48.50 | Trad | | NOBN | NOBEL BIOCARE N | 500 | 34.90 | 34.94 | 121 | 34.94 | +3.56% | 13:35:34 | 450,026 | 35.10 | 33.62 | 33.74 | 33.86 | Trad | | NOVN | NOVARTIS N | 12,579 | 60.75 | 60.80 | 6,181 | 60.80 | +0.41% | 13:37:28 | 1,950,583 | 60.85 | 60.05 | 60.55 | 60.75 | Trad | | ROG | ROCHE GS | 335 | 184.60 | 184.70 | 1,027 | 184.60 | +0.71% | 13:37:27 | 433,049 | 184.90 | 181.40 | 183.30 | 183.40 | Trad | | RUKN | SWISS RE N | 153 | 66.90 | 66.95 | 1,510 | 67.00 | +1.44% | 13:35:43 | 533,500 | 67.00 | 65.30 | 66.05 | 66.15 | Trad | | SCMN | SWISSCOM N | 214 | 346.75 | 347.00 | 123 | 346.75 | -0.50% | 13:31:47 | 33,528 | 349.25 | 345.50 | 348.50 | 349.25 | Trad | | SLHN | SWISS LIFE HOLDING N | 193 | 202.80 | 203.10 | 39 | 203.10 | -9.33% | 13:37:27 | 1,082,843 | 205.00 | 192.20 | 224.00 | 204.00 | Trad | | SYNN | SYNGENTA N | 14 | 290.50 | 290.75 | 1,782 | 290.25 | -0.77% | 13:36:39 | 141,596 | 293.75 | 288.50 | 292.50 | 293.75 | Trad | | SYST | SYNTHES N | 413 | 149.80 | 149.90 | 264 | 149.90 | -0.20% | 13:31:58 | 72,095 | 150.40 | 148.90 | 150.20 | 149.80 | Trad | | UBSN | UBS N | 1,500 | 23.62 | 23.64 | 21,713 | 23.62 | +3.42% | 13:37:28 | 10,769,150 | 23.78 | 22.96 | 22.84 | 23.06 | Trad | | UHR | SWATCH GROUP I | 360 | 256.25 | 256.75 | 409 | 256.25 | +0.39% | 13:36:48 | 48,729 | 257.75 | 252.25 | 255.25 | 256.00 | Trad | | ZURN | ZURICH FINANCIAL N | 389 | 284.25 | 284.50 | >5,947 | 284.50 | +2.06% | 13:37:24 | 375,198 | 285.50 | 277.25 | 278.75 | 279.25 | Trad |
|
