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 553,40 4,82 0,88% 551,60 553,48 551,30 18.12 17:38 Euronext Amsterdam
ALLORDS 6 130,00 42,90 0,70% 6 108,60 6 130,00 6 108,60 18.12 06:12 Australian Stock Exchange
AMEX 2 484,34 10,50 0,42% 2 486,25 2 494,29 2 484,34 18.12 19:00 New York Stock Exchange
ATHEXCOMP 783,76 16,00 2,08% 769,34 784,66 767,62 18.12 16:19 Athens Exchange
ATX 3 406,89 127,65 3,89% 3 298,30 3 406,89 3 298,30 18.12 17:33 Vienna Exchange
BEL20 4 028,99 37,74 0,95% 4 011,61 4 033,87 4 009,56 18.12 17:29 Euronext Brussels
BMV 48 654,40 572,85 1,19% 48 099,41 48 721,99 48 099,41 18.12 18:54 Mexican Exchange
BOVESPA 73 291,50 683,80 0,94% 72 621,39 73 507,61 72 621,39 18.12 19:00 Bolsa de Valores de S?o Paulo
BSHARE 337,15 0,50 0,15% 336,50 337,15 336,50 18.12 08:02 Shanghai Stock Exchange
BUX 38 744,18 86,81 0,22% 38 620,66 38 812,36 38 516,73 18.12 17:05 Budapest Stock Exchange
CAC 5 424,00 70,50 1,32% 5 394,00 5 430,00 5 391,50 18.12 17:36 Paris Stock Exchange
DAX 13 321,25 214,50 1,64% 13 213,50 13 330,50 13 213,50 18.12 17:35 Deutsche Börse
DJI 24 815,62 163,88 0,66% 24 786,82 24 852,80 24 786,82 18.12 19:15 New York Stock Exchange
DJT 10 511,72 118,71 1,14% 10 470,72 10 526,76 10 470,72 18.12 19:15 New York Stock Exchange
DJU 746,90 -6,48 -0,86% 754,31 755,32 746,90 18.12 19:15 New York Stock Exchange
FTSE 7 541,00 51,50 0,69% 7 518,50 7 541,00 7 510,00 18.12 17:34 London Stock Exchange
FTSEMIB 22 384,50 284,00 1,29% 22 258,50 22 402,50 22 224,50 18.12 17:37 Milan Stock Exchange
HANGSENG 29 093,00 157,00 0,54% 28 970,00 29 143,00 28 911,00 18.12 09:01 Hong Kong Stock Exchange
IBEX35 10 240,00 85,00 0,84% 10 211,00 10 251,00 10 210,00 18.12 17:35 Madrid Stock Exchange
KOSPI 2 481,88 -0,19 -0,01% 2 482,55 2 486,33 2 478,63 18.12 07:33 Korea Stock Exchange
MERVAL 27 146,42 124,48 0,46% 27 196,83 27 333,01 27 146,42 18.12 18:52 Buenos Aires Stock Exchange
NASDAQ 6 999,32 62,74 0,90% 6 979,50 7 002,80 6 979,50 18.12 19:15 Nasdaq
NIKKEI 22 920,00 380,50 1,69% 22 760,00 22 920,00 22 751,00 18.12 07:00 Tokyo Stock Exchange
OBX 730,74 8,76 1,21% 727,49 730,74 726,77 18.12 16:25 Oslo Stock Exchange
OMXC20 1 020,97 15,81 1,57% 1 016,05 1 022,07 1 015,90 18.12 16:59 Copenhagen Stock Exchange
OMXHPI 9 524,65 99,22 1,05% 9 474,74 9 524,65 9 474,74 18.12 17:30 Helsinki Stock Exchange
OMXS30 1 615,63 21,28 1,33% 1 605,74 1 616,12 1 605,74 18.12 17:30 Stockholm Stock Exchange
PSI20 5 428,89 43,26 0,80% 5 424,22 5 434,27 5 410,45 18.12 17:38 Euronext Lisbon
PX 1 069,09 7,04 0,66% 1 064,37 1 070,15 1 064,12 18.12 16:25 Prague Stock Exchange
RUSSELL2000 1 546,31 15,89 1,04% 1 542,87 1 552,31 1 542,87 18.12 19:00 New York Stock Exchange
SASEIPSA 5 558,39 323,75 6,18% 5 480,16 5 629,95 5 480,16 18.12 19:14 Santiago Stock Exchange
SMI 9 466,50 65,00 0,69% 9 439,50 9 466,50 9 419,50 18.12 17:35 Swiss Exchange
SP500 2 692,98 18,00 0,67% 2 689,62 2 694,88 2 689,62 18.12 19:15 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 414,82 -2,12 -0,06% 3 412,70 3 422,90 3 410,44 18.12 10:10 Singapore Exchange
TOPIX 1 817,90 24,43 1,36% 1 807,00 1 818,25 1 807,00 18.12 07:00 Tokyo Stock Exchange
TSX 16 180,17 134,82 0,84% 16 108,48 16 201,34 16 108,48 18.12 19:13 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 24 839,00 151,00 0,61% 24 720,00 24 876,00 24 712,00 18.12 18:58 New York Stock Exchange
SPFUTURE 2 696,00 13,00 0,48% 2 684,50 2 697,25 2 684,00 18.12 18:58 New York Stock Exchange
NASDAQFUTURE 6 538,50 38,50 0,59% 6 510,00 6 539,25 6 508,75 18.12 18:58 Nasdaq
CACFUTURE 5 417,50 62,50 1,17% 5 378,50 5 422,00 5 378,50 18.12 18:52 Paris Stock Exchange
FTSEFUTURE 7 483,00 50,50 0,68% 7 435,50 7 487,00 7 431,00 18.12 18:59 London Stock Exchange
SMIFUTURE 9 370,00 60,00 0,64% 9 337,00 9 380,00 9 328,00 18.12 18:54 Swiss Exchange
NIKKEIFUTURE 23 000,00 270,00 1,19% 22 765,00 23 010,00 22 750,00 18.12 18:58 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 200,55 3,20 1,62% 197,40 201,10 197,40 18.12 17:30 Deutsche Börse
APPLE COMPUTER INC 176,50 2,69 1,55% 173,85 176,64 173,85 18.12 18:54 Nasdaq
BARCLAYS 204,00 2,10 1,04% 202,00 204,22 202,00 18.12 17:30 London Stock Exchange
BHP BILLITON 1 431,50 14,28 1,01% 1 416,00 1 435,65 1 416,00 18.12 17:30 London Stock Exchange
BP 509,63 3,79 0,75% 505,64 509,90 503,23 18.12 17:30 London Stock Exchange
CARLSBERGB 743,50 8,50 1,16% 735,00 747,50 735,00 18.12 16:50 Deutsche Börse
CARREFOUR 17,30 0,22 1,26% 17,07 17,47 17,07 18.12 17:30 Paris Stock Exchange
CATERPILLAR 148,99 2,26 1,54% 146,66 149,39 146,66 18.12 18:54 New York Stock Exchange
CITIGROUP 75,91 1,19 1,59% 74,75 75,99 74,75 18.12 18:54 New York Stock Exchange
COCA COLA 39,49 0,33 0,84% 39,17 39,67 39,17 18.12 18:54 New York Stock Exchange
COMMERZBANK 12,81 0,24 1,87% 12,57 12,84 12,57 18.12 17:30 Deutsche Börse
EDF 10,74 0,20 1,90% 10,52 10,82 10,50 18.12 17:30 Paris Stock Exchange
EXXON MOBIL 83,27 0,27 0,33% 82,99 83,65 82,99 18.12 18:54 New York Stock Exchange
FEDEX CORP 241,61 1,64 0,68% 240,04 243,24 240,04 18.12 18:54 New York Stock Exchange
FORD MOTOR 12,73 0,17 1,35% 12,56 12,74 12,56 18.12 18:53 New York Stock Exchange
FREEPORT MCM 17,34 0,37 2,18% 16,98 17,34 16,87 18.12 18:54 New York Stock Exchange
GENERAL ELECTRIC 17,87 0,06 0,34% 17,81 17,94 17,81 18.12 18:54 New York Stock Exchange
GLAXOSMITHKLINE 1 304,00 8,00 0,62% 1 296,00 1 313,72 1 296,00 18.12 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 261,55 4,70 1,83% 256,98 261,74 256,98 18.12 18:54 New York Stock Exchange
GOOGLE 1 076,18 13,15 1,24% 1 063,91 1 076,18 1 063,25 18.12 18:54 Nasdaq
HEWLETT-PACK 21,17 0,23 1,10% 20,92 21,22 20,92 18.12 18:54 New York Stock Exchange
IBM 153,73 1,23 0,81% 152,49 153,90 152,49 18.12 18:54 New York Stock Exchange
INTEL CORP 45,88 1,28 2,87% 44,60 45,88 44,60 18.12 18:54 Nasdaq
JP MORGAN CHASE 106,85 0,85 0,80% 106,06 107,55 106,06 18.12 18:54 New York Stock Exchange
MASTERCARD CL A 153,82 0,50 0,33% 153,34 154,42 153,21 18.12 18:54 New York Stock Exchange
MICROSOFT 86,81 0,02 0,02% 86,81 87,14 86,39 18.12 18:54 Nasdaq
MITTAL STEEL 26,70 0,58 2,22% 26,13 26,71 26,13 18.12 17:30 Amsterdam Stock Exchange
NESTLE 84,20 0,05 0,06% 84,25 84,81 84,00 18.12 17:20 Swiss Exchange
PEUGEOT 17,30 0,15 0,87% 17,14 17,47 17,14 18.12 17:30 Paris Stock Exchange
PFIZER 37,26 0,08 0,22% 37,19 37,32 37,08 18.12 18:54 New York Stock Exchange
PROCTER &GAMB 92,48 0,62 0,67% 91,88 93,09 91,88 18.12 18:54 New York Stock Exchange
ROYAL DUTCH SHELL 2 420,63 1,13 0,05% 2 419,00 2 440,00 2 411,51 18.12 17:30 London Stock Exchange
RWE ST A 17,41 0,57 3,38% 16,86 17,58 16,86 18.12 17:30 Deutsche Börse
SIEMENS 119,30 2,90 2,49% 116,45 119,35 116,45 18.12 17:30 Deutsche Börse
SOCIETE GENERALE 43,40 0,40 0,93% 43,01 43,48 43,01 18.12 17:30 Paris Stock Exchange
TESCO 205,75 -1,01 -0,49% 206,55 208,20 205,20 18.12 17:30 London Stock Exchange
UNICREDITO 16,41 0,26 1,61% 16,15 16,41 16,01 18.12 17:30 Milan Stock Exchange
UNILEVER 4 206,50 11,34 0,27% 4 195,65 4 211,50 4 175,00 18.12 17:30 London Stock Exchange
UNITED TECH 126,91 0,78 0,62% 126,12 127,34 126,12 18.12 18:54 New York Stock Exchange
US STEEL CORP 33,31 1,46 4,58% 31,85 33,31 31,85 18.12 18:54 New York Stock Exchange
VIVENDI 22,69 0,21 0,91% 22,48 22,82 22,48 18.12 17:30 Paris Stock Exchange
WAL-MART STORES 97,99 0,99 1,02% 97,11 98,14 97,11 18.12 18:54 New York Stock Exchange
WELLS FARGO 60,73 0,88 1,47% 59,87 61,04 59,87 18.12 18:54 New York Stock Exchange
YAHOO INC 70,29 0,10 0,14% 70,27 70,68 70,19 18.12 18:54 Nasdaq

Dane dostarcza: