pb.pl

Notowania zagranicznych akcji i indeksów

Indeksy zagraniczne

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
AEX 589,8500 -4,3100 -0,73% 589,4000 591,3600 588,0300 21.11 17:39 Euronext Amsterdam
ALLORDS 6 777,7000 -50,6000 -0,74% 6 813,9000 6 813,9000 6 747,7000 21.11 06:14 Australian Stock Exchange
AMEX 2 742,2900 -10,1100 -0,37% 2 748,1200 2 748,1200 2 738,9300 21.11 18:00 New York Stock Exchange
ATHEXCOMP 883,3900 -6,9800 -0,78% 889,4600 889,4600 882,0000 21.11 16:19 Athens Exchange
ATX 3 148,4900 -6,6400 -0,21% 3 125,7800 3 154,8000 3 121,8100 21.11 17:35 Vienna Exchange
BEL20 3 873,9300 -22,2600 -0,57% 3 866,4000 3 877,1000 3 849,2000 21.11 17:30 Euronext Brussels
BMV 43 146,7600 -457,9400 -1,05% 43 555,4400 43 555,4400 43 113,9300 21.11 17:55 Mexican Exchange
BOVESPA 106 226,7100 362,5300 0,34% 105 866,1200 106 495,2400 105 866,1200 21.11 18:00 Bolsa de Valores de S?o Paulo
BSHARE 255,0300 -0,9200 -0,36% 255,0300 255,0300 255,0300 21.11 08:02 Shanghai Stock Exchange
BUX 43 654,3700 -284,5300 -0,65% 43 733,9700 43 736,8300 43 522,7200 21.11 17:05 Budapest Stock Exchange
CAC 5 881,2100 -12,8200 -0,22% 5 855,4600 5 893,5900 5 841,3200 21.11 17:35 Paris Stock Exchange
DAX 13 137,7000 -20,4400 -0,16% 13 087,8900 13 161,6300 13 049,0800 21.11 17:35 Deutsche Börse
DJI 27 776,9300 -44,1600 -0,16% 27 821,4700 27 821,4700 27 721,3600 21.11 18:15 New York Stock Exchange
DJT 10 685,1000 -9,9400 -0,09% 10 706,0100 10 726,3500 10 658,4700 21.11 18:14 New York Stock Exchange
DJU 851,4100 -3,6000 -0,42% 854,1400 854,8200 850,6600 21.11 18:14 New York Stock Exchange
FTSE 7 238,5500 -23,9400 -0,33% 7 224,3800 7 238,8600 7 202,7500 21.11 17:35 London Stock Exchange
FTSEMIB 23 279,7800 -72,0000 -0,31% 23 175,5000 23 367,5000 23 129,5000 21.11 17:34 Milan Stock Exchange
HANGSENG 26 466,8800 -422,7300 -1,57% 26 463,0000 26 489,7500 26 297,5000 21.11 09:09 Hong Kong Stock Exchange
IBEX35 9 214,0000 -11,4000 -0,12% 9 161,0000 9 221,0000 9 161,0000 21.11 17:35 Madrid Stock Exchange
KOSPI 2 096,6000 -28,7200 -1,35% 2 123,6200 2 123,6600 2 089,1400 21.11 07:34 Korea Stock Exchange
MERVAL 33 310,4900 -110,6300 -0,33% 33 875,8400 34 029,3100 33 040,1500 21.11 17:55 Buenos Aires Stock Exchange
NASDAQ 8 495,7200 -31,0100 -0,36% 8 528,3600 8 528,3600 8 488,8000 21.11 18:15 Nasdaq
NIKKEI 23 038,5800 -109,9900 -0,48% 23 038,5800 23 038,5800 23 038,5800 21.11 07:00 Tokyo Stock Exchange
OBX 822,6100 -0,3700 -0,04% 820,6400 823,1000 818,7900 21.11 16:25 Oslo Stock Exchange
OMXC20 1 072,8500 -12,6500 -1,17% 1 080,1000 1 080,1000 1 071,3200 21.11 16:59 Copenhagen Stock Exchange
OMXHPI 9 479,7000 -53,5500 -0,56% 9 478,2800 9 502,3800 9 465,8000 21.11 17:36 Helsinki Stock Exchange
OMXS30 1 720,1100 -8,9500 -0,52% 1 717,4200 1 722,8300 1 711,9700 21.11 17:30 Stockholm Stock Exchange
PSI20 5 172,7700 -46,8100 -0,90% 5 219,5800 5 219,5800 5 172,1100 21.11 17:35 Euronext Lisbon
PX 1 073,6900 -4,6500 -0,43% 1 071,9000 1 075,2000 1 068,8400 21.11 16:25 Prague Stock Exchange
RUSSELL2000 1 581,2900 -10,3200 -0,65% 1 590,8000 1 592,2200 1 581,2900 21.11 18:00 New York Stock Exchange
SASEIPSA 4 745,0300 -41,0900 -0,86% 4 787,3600 4 788,0400 4 745,0300 21.11 18:15 Santiago Stock Exchange
SMI 10 334,5000 -51,2400 -0,49% 10 325,0000 10 354,0000 10 289,5000 21.11 17:34 Swiss Exchange
SP500 3 102,6600 -5,8000 -0,19% 3 109,4000 3 109,4000 3 096,3200 21.11 18:15 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 192,2100 -37,5700 -1,16% 3 205,9500 3 209,5000 3 191,4500 21.11 10:21 Singapore Exchange
TOPIX 1 689,3800 -1,7300 -0,10% 1 687,0300 1 690,2200 1 667,8500 21.11 07:00 Tokyo Stock Exchange
TSX 16 970,9900 -34,8300 -0,20% 17 006,2600 17 006,2600 16 956,2900 21.11 18:15 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 27 713,0000 -88,0000 -0,32% 27 676,0000 27 834,0000 27 666,0000 21.11 17:59 New York Stock Exchange
SPFUTURE 3 098,5000 -10,2500 -0,33% 3 094,0000 3 113,2500 3 092,5000 21.11 17:59 New York Stock Exchange
NASDAQFUTURE 8 252,2500 -36,0000 -0,43% 8 248,0000 8 303,2500 8 242,5000 21.11 17:59 Nasdaq
CACFUTURE 5 879,5000 10,0000 0,17% 5 861,5000 5 882,5000 5 827,5000 21.11 18:09 Paris Stock Exchange
FTSEFUTURE 7 235,5000 -8,5000 -0,12% 7 222,8000 7 235,5000 7 192,0000 21.11 18:09 London Stock Exchange
SMIFUTURE 10 333,0000 -11,0000 -0,11% 10 329,0000 10 347,0000 10 281,0000 21.11 17:49 Swiss Exchange
NIKKEIFUTURE 23 045,0000 -110,0000 -0,48% 22 790,0000 23 130,0000 22 740,0000 21.11 17:59 Tokyo Stock Exchange

Akcje na rynkach zagranicznych

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
ALLIANZ AG 217,8500 -0,1000 -0,05% 217,8000 218,1000 216,8000 21.11 17:30 Deutsche Börse
APPLE COMPUTER INC 261,9900 -0,9200 -0,35% 263,1050 263,8620 261,6100 21.11 17:52 Nasdaq
BARCLAYS 167,7600 -1,1400 -0,67% 168,8000 168,8000 166,2600 21.11 17:30 London Stock Exchange
BHP BILLITON 1 671,2000 -19,6000 -1,16% 1 689,6000 1 689,6000 1 652,8000 21.11 17:30 London Stock Exchange
BP 497,7000 0,4000 0,08% 497,2000 498,5000 490,6000 21.11 17:30 London Stock Exchange
CARLSBERGB 960,6000 -8,4200 -0,87% 968,6400 968,6400 955,2000 21.11 16:55 Deutsche Börse
CARREFOUR 15,4400 0,1050 0,68% 15,3100 15,4400 15,1550 21.11 17:30 Paris Stock Exchange
CATERPILLAR 142,4900 0,9300 0,66% 141,4800 142,6800 140,9600 21.11 17:52 New York Stock Exchange
CITIGROUP 74,1500 0,3070 0,42% 73,8850 74,1500 73,5910 21.11 17:52 New York Stock Exchange
COCA COLA 51,0600 0,2890 0,57% 50,6600 51,1200 50,6300 21.11 17:52 New York Stock Exchange
COMMERZBANK 5,1670 0,0920 1,81% 5,0800 5,1680 5,0140 21.11 17:30 Deutsche Börse
EDF 9,2360 -0,0100 -0,11% 9,2320 9,3040 9,1600 21.11 17:30 Paris Stock Exchange
EXXON MOBIL 68,6300 0,6100 0,90% 68,0100 69,1810 67,9800 21.11 17:52 New York Stock Exchange
FEDEX CORP 151,9600 -0,3400 -0,22% 152,2620 153,2500 151,7500 21.11 17:52 New York Stock Exchange
FORD MOTOR 8,6810 -0,0500 -0,57% 8,7200 8,7820 8,6700 21.11 17:51 New York Stock Exchange
FREEPORT MCM 10,8900 -0,1500 -1,36% 11,0400 11,0400 10,8700 21.11 17:52 New York Stock Exchange
GENERAL ELECTRIC 11,4410 0,0410 0,36% 11,3800 11,4800 11,3210 21.11 17:52 New York Stock Exchange
GLAXOSMITHKLINE 1 699,2000 -5,0000 -0,29% 1 703,2000 1 711,2000 1 693,4000 21.11 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 217,2000 -0,5100 -0,23% 217,8440 218,1100 216,9100 21.11 17:52 New York Stock Exchange
GOOGLE 1 297,6900 -3,5400 -0,27% 1 302,6800 1 302,6800 1 293,3800 21.11 17:52 Nasdaq
HEWLETT-PACK 19,7820 0,0920 0,47% 19,6900 19,8900 19,5700 21.11 17:52 New York Stock Exchange
IBM 133,3530 0,2430 0,18% 133,1400 133,3700 133,0120 21.11 17:52 New York Stock Exchange
INTEL CORP 58,1130 0,2830 0,49% 57,9000 58,1610 57,6900 21.11 17:52 Nasdaq
JP MORGAN CHASE 130,0510 0,4680 0,36% 129,6310 130,0700 129,5140 21.11 17:52 New York Stock Exchange
MASTERCARD CL A 284,8200 -0,3700 -0,13% 285,1250 286,1500 283,8700 21.11 17:52 New York Stock Exchange
MICROSOFT 149,1820 -0,3120 -0,21% 149,5600 149,5600 148,5700 21.11 17:52 Nasdaq
MITTAL STEEL 14,4720 -0,3500 -2,36% 14,8460 14,8460 14,3120 21.11 17:30 Amsterdam Stock Exchange
NESTLE 103,4000 -0,7800 -0,75% 104,2000 104,2000 103,4000 21.11 17:20 Swiss Exchange
PEUGEOT 22,4700 -0,0700 -0,31% 22,5300 22,7700 22,1300 21.11 17:30 Paris Stock Exchange
PFIZER 37,4320 0,3590 0,97% 37,0550 37,4320 37,0550 21.11 17:52 New York Stock Exchange
PROCTER &GAMB 120,7000 -1,5330 -1,25% 122,2710 122,2710 120,2800 21.11 17:52 New York Stock Exchange
ROYAL DUTCH SHELL 2 260,0000 -12,0000 -0,53% 2 271,0000 2 271,0000 2 233,0000 21.11 17:30 London Stock Exchange
RWE ST A 26,4300 0,0300 0,11% 26,3800 26,7600 26,2700 21.11 17:30 Deutsche Börse
SIEMENS 115,1400 0,1600 0,14% 114,8800 115,1400 113,5800 21.11 17:30 Deutsche Börse
SOCIETE GENERALE 28,2700 -0,1200 -0,42% 28,3500 28,4100 27,9700 21.11 17:30 Paris Stock Exchange
TESCO 230,4000 -2,6000 -1,12% 232,9000 232,9000 228,2000 21.11 17:30 London Stock Exchange
UNICREDITO 12,4900 0,1100 0,89% 12,4000 12,5000 12,2300 21.11 17:30 Milan Stock Exchange
UNILEVER 4 492,5000 -38,0000 -0,84% 4 526,5000 4 526,5000 4 476,0000 21.11 17:30 London Stock Exchange
UNITED TECH 147,3200 0,7690 0,52% 146,5700 147,3630 146,3600 21.11 17:52 New York Stock Exchange
US STEEL CORP 12,7800 0,0100 0,08% 12,7850 12,9100 12,7000 21.11 17:52 New York Stock Exchange
VIVENDI 24,9000 0,0100 0,04% 24,8700 24,9300 24,7100 21.11 17:30 Paris Stock Exchange
WAL-MART STORES 119,3700 0,2800 0,24% 119,1140 119,9110 118,8000 21.11 17:52 New York Stock Exchange
WELLS FARGO 53,5520 0,0020 0,00% 53,5430 53,5900 53,3700 21.11 17:52 New York Stock Exchange
YAHOO INC 19,6100 0,0200 0,10% 19,6000 19,6300 19,4400 02.10 22:00 Nasdaq

Dane dostarcza: