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 572,20 1,99 0,35% 569,63 572,92 567,03 20.07 17:38 Euronext Amsterdam
ALLORDS 6 377,40 22,40 0,35% 6 348,30 6 384,80 6 348,30 20.07 08:11 Australian Stock Exchange
AMEX 2 488,96 0,35 0,01% 2 482,76 2 495,49 2 482,76 20.07 22:08 New York Stock Exchange
ATHEXCOMP 754,36 -12,28 -1,60% 766,63 766,81 753,64 20.07 16:19 Athens Exchange
ATX 3 308,54 6,47 0,20% 3 300,52 3 309,15 3 279,75 20.07 17:33 Vienna Exchange
BEL20 3 815,16 5,73 0,15% 3 808,60 3 827,60 3 799,60 20.07 17:31 Euronext Brussels
BMV 48 908,24 160,45 0,33% 48 693,86 48 941,09 48 574,99 20.07 22:16 Mexican Exchange
BOVESPA 78 571,29 1 084,45 1,40% 78 451,07 79 407,19 78 321,42 20.07 22:15 Bolsa de Valores de S?o Paulo
BSHARE 287,72 1,10 0,38% 287,72 287,72 287,72 20.07 09:03 Shanghai Stock Exchange
BUX 35 186,52 68,69 0,20% 35 161,05 35 271,80 34 887,97 20.07 17:05 Budapest Stock Exchange
CAC 5 398,32 -18,75 -0,35% 5 410,50 5 422,09 5 345,38 20.07 17:35 Paris Stock Exchange
DAX 12 561,42 -124,87 -0,98% 12 663,14 12 700,92 12 474,43 20.07 17:35 Deutsche Börse
DJI 25 058,12 -6,38 -0,03% 25 008,92 25 118,05 24 993,35 20.07 22:07 New York Stock Exchange
DJT 10 741,50 -6,15 -0,06% 10 701,62 10 776,03 10 701,62 20.07 22:06 New York Stock Exchange
DJU 718,20 -5,76 -0,80% 721,75 721,75 713,79 20.07 22:06 New York Stock Exchange
FTSE 7 678,79 -5,18 -0,07% 7 687,49 7 704,76 7 633,25 20.07 17:35 London Stock Exchange
FTSEMIB 21 794,60 -90,80 -0,41% 21 769,35 21 848,00 21 633,00 20.07 17:35 Milan Stock Exchange
HANGSENG 28 224,48 213,62 0,76% 28 016,00 28 292,00 27 745,50 20.07 10:00 Hong Kong Stock Exchange
IBEX35 9 724,80 3,70 0,04% 9 705,90 9 740,50 9 657,60 20.07 17:35 Madrid Stock Exchange
KOSPI 2 289,19 6,90 0,30% 2 280,82 2 292,72 2 269,70 20.07 08:33 Korea Stock Exchange
MERVAL 27 625,34 810,92 3,02% 27 072,09 27 648,00 27 072,09 20.07 22:36 Buenos Aires Stock Exchange
NASDAQ 7 820,20 -5,10 -0,07% 7 840,10 7 859,27 7 816,28 20.07 22:02 Nasdaq
NIKKEI 22 697,88 -66,80 -0,29% 22 733,16 22 860,28 22 564,62 20.07 08:00 Tokyo Stock Exchange
OBX 808,31 1,40 0,17% 805,75 808,62 804,81 20.07 16:25 Oslo Stock Exchange
OMXC20 1 011,50 8,32 0,83% 1 006,04 1 011,50 1 004,92 20.07 16:59 Copenhagen Stock Exchange
OMXHPI 10 056,23 -137,66 -1,35% 10 119,93 10 124,96 10 017,70 20.07 17:30 Helsinki Stock Exchange
OMXS30 1 579,40 -4,94 -0,31% 1 581,94 1 589,65 1 569,81 20.07 17:30 Stockholm Stock Exchange
PSI20 5 605,51 -12,29 -0,22% 5 593,25 5 620,64 5 581,20 20.07 17:38 Euronext Lisbon
PX 1 084,97 1,03 0,10% 1 084,57 1 085,93 1 081,07 20.07 16:27 Prague Stock Exchange
RUSSELL2000 1 696,81 -4,50 -0,26% 1 700,53 1 703,39 1 696,15 20.07 22:05 New York Stock Exchange
SASEIPSA 5 430,13 58,92 1,10% 5 370,60 5 430,13 5 366,77 20.07 21:41 Santiago Stock Exchange
SMI 8 991,34 75,56 0,85% 8 943,60 8 991,34 8 922,50 20.07 17:36 Swiss Exchange
SP500 2 801,83 -2,66 -0,09% 2 801,48 2 809,52 2 800,77 20.07 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 297,83 20,25 0,62% 3 288,44 3 298,35 3 282,55 20.07 11:10 Singapore Exchange
TOPIX 1 744,98 -4,61 -0,26% 1 748,25 1 755,69 1 736,00 20.07 08:00 Tokyo Stock Exchange
TSX 16 435,46 -107,55 -0,65% 16 473,71 16 484,32 16 410,32 20.07 21:58 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 25 063,00 12,00 0,05% 25 052,00 25 101,00 24 930,00 20.07 22:59 New York Stock Exchange
SPFUTURE 2 803,50 -1,50 -0,05% 2 805,75 2 810,00 2 795,50 20.07 22:59 New York Stock Exchange
NASDAQFUTURE 7 366,00 -0,25 0,00% 7 382,75 7 408,50 2 396,50 20.07 22:59 Nasdaq
CACFUTURE 5 387,50 -30,50 -0,56% 5 409,00 5 419,50 5 343,00 20.07 21:59 Paris Stock Exchange
FTSEFUTURE 7 605,00 -14,50 -0,19% 7 623,50 7 641,80 7 570,00 20.07 21:59 London Stock Exchange
SMIFUTURE 8 943,00 32,00 0,36% 8 913,00 8 969,00 8 901,00 20.07 21:59 Swiss Exchange
NIKKEIFUTURE 22 535,00 -170,00 -0,75% 22 700,00 22 835,00 22 490,00 20.07 22:59 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 181,54 -2,34 -1,27% 183,84 183,84 180,16 20.07 17:30 Deutsche Börse
APPLE COMPUTER INC 190,99 -0,96 -0,50% 191,97 192,31 190,33 20.07 22:00 Nasdaq
BARCLAYS 186,78 0,54 0,29% 186,22 186,96 183,34 20.07 17:30 London Stock Exchange
BHP BILLITON 1 616,40 -22,60 -1,38% 1 639,00 1 648,00 1 591,80 20.07 17:30 London Stock Exchange
BP 566,20 -4,00 -0,70% 570,10 570,50 563,30 20.07 17:30 London Stock Exchange
CARLSBERGB 784,80 -2,41 -0,31% 787,24 789,20 782,20 20.07 16:55 Deutsche Börse
CARREFOUR 13,51 0,09 0,67% 13,42 13,52 13,35 20.07 17:30 Paris Stock Exchange
CATERPILLAR 136,82 -2,49 -1,79% 139,38 139,38 136,82 20.07 22:00 New York Stock Exchange
CITIGROUP 69,18 0,24 0,35% 68,95 69,50 68,66 20.07 22:00 New York Stock Exchange
COCA COLA 41,97 0,32 0,77% 41,65 42,06 41,65 20.07 22:00 New York Stock Exchange
COMMERZBANK 8,53 0,04 0,47% 8,48 8,54 8,41 20.07 17:30 Deutsche Börse
EDF 12,24 0,01 0,04% 12,23 12,44 12,18 20.07 17:30 Paris Stock Exchange
EXXON MOBIL 81,31 -0,64 -0,78% 81,98 81,98 81,26 20.07 22:00 New York Stock Exchange
FEDEX CORP 234,98 -1,56 -0,66% 236,49 236,49 233,66 20.07 22:00 New York Stock Exchange
FORD MOTOR 10,55 -0,27 -2,50% 10,82 10,82 10,51 20.07 22:00 New York Stock Exchange
FREEPORT MCM 15,74 -0,08 -0,51% 15,80 16,04 15,74 20.07 22:00 New York Stock Exchange
GENERAL ELECTRIC 13,12 -0,63 -4,58% 13,72 13,72 12,99 20.07 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 550,60 -7,60 -0,49% 1 559,00 1 560,40 1 539,20 20.07 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 231,40 1,96 0,85% 229,61 231,93 229,23 20.07 22:00 New York Stock Exchange
GOOGLE 1 184,93 -1,35 -0,11% 1 186,42 1 195,85 1 184,51 20.07 22:00 Nasdaq
HEWLETT-PACK 22,93 -0,26 -1,12% 23,18 23,18 22,90 20.07 22:00 New York Stock Exchange
IBM 146,37 -2,93 -1,96% 149,18 149,18 146,27 20.07 22:00 New York Stock Exchange
INTEL CORP 51,99 0,11 0,21% 52,00 52,02 51,37 20.07 22:00 Nasdaq
JP MORGAN CHASE 111,29 1,51 1,38% 109,83 111,70 109,83 20.07 22:00 New York Stock Exchange
MASTERCARD CL A 206,77 0,79 0,38% 205,93 207,26 205,93 20.07 22:00 New York Stock Exchange
MICROSOFT 106,30 2,00 1,92% 104,50 107,63 104,50 20.07 22:00 Nasdaq
MITTAL STEEL 25,14 -0,51 -1,97% 25,65 25,81 24,70 20.07 17:30 Amsterdam Stock Exchange
NESTLE 80,70 0,70 0,88% 79,94 80,90 79,94 20.07 17:20 Swiss Exchange
PEUGEOT 20,68 -0,47 -2,22% 21,14 21,15 20,39 20.07 17:30 Paris Stock Exchange
PFIZER 37,29 -0,06 -0,16% 37,36 37,36 37,13 20.07 22:00 New York Stock Exchange
PROCTER &GAMB 78,68 -0,06 -0,08% 78,72 79,04 78,55 20.07 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 655,00 -4,50 -0,17% 2 659,00 2 674,50 2 642,00 20.07 17:30 London Stock Exchange
RWE ST A 22,21 0,36 1,65% 21,84 22,39 21,84 20.07 17:30 Deutsche Börse
SIEMENS 116,90 -1,08 -0,92% 117,90 118,22 115,64 20.07 17:30 Deutsche Börse
SOCIETE GENERALE 36,01 -0,19 -0,52% 36,17 36,17 35,53 20.07 17:30 Paris Stock Exchange
TESCO 259,20 1,10 0,43% 258,10 259,50 257,30 20.07 17:30 London Stock Exchange
UNICREDITO 13,99 0,12 0,87% 13,91 14,01 13,69 20.07 17:30 Milan Stock Exchange
UNILEVER 4 363,00 45,50 1,05% 4 317,00 4 407,00 4 317,00 20.07 17:30 London Stock Exchange
UNITED TECH 130,34 0,00 0,00% 130,35 130,88 130,01 20.07 22:00 New York Stock Exchange
US STEEL CORP 37,10 0,16 0,43% 36,93 37,43 36,63 20.07 22:00 New York Stock Exchange
VIVENDI 20,98 -0,24 -1,13% 21,22 21,22 20,80 20.07 17:30 Paris Stock Exchange
WAL-MART STORES 88,10 0,37 0,42% 87,72 88,14 87,44 20.07 22:00 New York Stock Exchange
WELLS FARGO 56,43 0,09 0,16% 56,31 56,64 56,04 20.07 22:00 New York Stock Exchange
YAHOO INC 73,24 -0,10 -0,14% 73,33 73,77 73,06 20.07 22:00 Nasdaq

Dane dostarcza: