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 551,3700 -6,5400 -1,17% 556,9500 558,2900 549,8600 20.05 17:40 Euronext Amsterdam
ALLORDS 6 575,4000 10,7000 0,16% 6 573,2000 6 575,4000 6 532,4000 21.05 07:28 Australian Stock Exchange
AMEX 2 612,8500 -7,6000 -0,29% 2 613,9200 2 619,8900 2 606,0500 20.05 22:09 New York Stock Exchange
ATHEXCOMP 717,2100 -12,1000 -1,66% 729,2600 730,9900 717,2100 20.05 16:20 Athens Exchange
ATX 3 014,9500 -43,5500 -1,42% 3 032,0900 3 051,0800 3 003,0600 20.05 17:37 Vienna Exchange
BEL20 3 476,4900 -34,9700 -1,00% 3 503,7000 3 516,0000 3 463,1000 20.05 17:37 Euronext Brussels
BMV 43 519,2200 73,6000 0,17% 43 480,9200 43 766,7500 43 259,9700 20.05 22:17 Mexican Exchange
BOVESPA 91 946,1900 1 953,4600 2,17% 90 313,5900 92 014,2100 89 885,0900 20.05 22:26 Bolsa de Valores de S?o Paulo
BSHARE 289,6000 -3,0800 -1,05% 289,4200 289,6000 289,4200 20.05 09:06 Shanghai Stock Exchange
BUX 39 630,7100 -247,1100 -0,62% 39 822,2700 40 121,5500 39 578,6500 20.05 17:06 Budapest Stock Exchange
CAC 5 358,5900 -79,6400 -1,46% 5 430,3300 5 436,5300 5 341,1400 20.05 17:37 Paris Stock Exchange
DAX 12 041,2900 -197,6500 -1,61% 12 225,8900 12 243,3100 12 012,4000 20.05 17:37 Deutsche Börse
DJI 25 679,9000 -84,1000 -0,33% 25 652,1200 25 743,6000 25 608,0700 20.05 22:08 New York Stock Exchange
DJT 10 461,7300 -30,1200 -0,29% 10 414,2000 10 502,4900 10 414,2000 20.05 22:08 New York Stock Exchange
DJU 791,1900 0,9600 0,12% 791,1500 795,4900 788,9900 20.05 22:08 New York Stock Exchange
FTSE 7 310,8800 -37,7400 -0,51% 7 357,4400 7 359,3000 7 269,2500 20.05 17:35 London Stock Exchange
FTSEMIB 20 539,8700 -565,4100 -2,68% 20 725,5000 20 903,5000 20 502,5000 20.05 17:35 Milan Stock Exchange
HANGSENG 27 767,0000 -20,6100 -0,07% 27 721,5000 27 917,0000 27 703,0000 21.05 07:29 Hong Kong Stock Exchange
IBEX35 9 199,7000 -80,4000 -0,87% 9 280,0700 9 329,1500 9 178,7800 20.05 17:39 Madrid Stock Exchange
KOSPI 2 069,8000 14,0900 0,69% 2 060,5300 2 076,1900 2 057,1300 21.05 07:13 Korea Stock Exchange
MERVAL 33 492,4800 176,7800 0,53% 33 183,2300 33 613,4200 32 872,6100 20.05 22:31 Buenos Aires Stock Exchange
NASDAQ 7 702,3800 -113,9000 -1,46% 7 721,3100 7 744,7200 7 683,5900 20.05 22:03 Nasdaq
NIKKEI 21 248,7900 -52,9400 -0,25% 21 228,0000 21 315,2300 21 186,3100 21.05 07:29 Tokyo Stock Exchange
OBX 817,8600 3,2400 0,40% 819,2000 822,8600 812,6100 20.05 16:31 Oslo Stock Exchange
OMXC20 981,2900 -2,0700 -0,21% 985,2000 988,7900 977,8200 20.05 17:01 Copenhagen Stock Exchange
OMXHPI 9 242,2200 -67,6200 -0,73% 9 332,3400 9 370,7400 9 241,3300 20.05 17:37 Helsinki Stock Exchange
OMXS30 1 588,9000 -17,9600 -1,12% 1 605,8800 1 605,8800 1 583,1600 20.05 17:31 Stockholm Stock Exchange
PSI20 5 098,8400 -19,2000 -0,38% 5 121,3900 5 142,6200 5 093,8700 20.05 17:39 Euronext Lisbon
PX 1 049,3400 -1,4100 -0,13% 1 047,9200 1 050,0500 1 042,6800 20.05 16:28 Prague Stock Exchange
RUSSELL2000 1 524,9600 -10,8000 -0,70% 1 524,7900 1 533,1600 1 522,3200 20.05 22:08 New York Stock Exchange
SASEIPSA 4 915,3300 -10,9100 -0,22% 4 925,5800 4 940,3700 4 915,3300 20.05 22:00 Santiago Stock Exchange
SMI 9 582,0800 -77,0000 -0,80% 9 642,7000 9 666,2000 9 542,2000 20.05 17:35 Swiss Exchange
SP500 2 840,2300 -19,3000 -0,67% 2 841,6800 2 853,0000 2 833,4700 20.05 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 190,6300 -14,8300 -0,46% 3 201,4800 3 204,3100 3 190,1800 21.05 07:14 Singapore Exchange
TOPIX 1 549,3300 -5,5900 -0,36% 1 547,4400 1 553,0500 1 543,1200 21.05 07:27 Tokyo Stock Exchange
TSX 16 401,7500 -42,1100 -0,26% 16 376,8100 16 454,2300 16 376,8100 17.05 22:13 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 25 779,0000 60,0000 0,23% 25 740,0000 25 807,0000 25 729,0000 21.05 07:14 New York Stock Exchange
SPFUTURE 2 855,7500 8,0000 0,28% 2 855,7500 2 855,7500 2 855,7500 21.05 06:58 New York Stock Exchange
NASDAQFUTURE 7 439,2500 32,5000 0,44% 7 439,2500 7 439,2500 7 439,2500 21.05 06:59 Nasdaq
CACFUTURE 5 297,0000 -57,5000 -1,07% 5 371,0000 5 375,0000 5 279,5000 20.05 21:59 Paris Stock Exchange
FTSEFUTURE 7 310,8800 -11,6200 -0,16% 7 338,5000 7 339,5000 7 269,5000 20.05 21:59 London Stock Exchange
SMIFUTURE 9 572,0000 -27,0000 -0,28% 9 635,0000 9 651,0000 9 525,0000 20.05 21:59 Swiss Exchange
NIKKEIFUTURE 21 240,0000 70,0000 0,33% 21 175,0000 21 310,0000 21 160,0000 21.05 07:19 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 202,0500 -2,5500 -1,25% 204,6000 204,8500 201,2000 20.05 17:30 Deutsche Börse
APPLE COMPUTER INC 183,1100 -6,1340 -3,24% 188,9540 188,9540 180,7200 20.05 22:00 Nasdaq
BARCLAYS 155,9800 -2,6600 -1,68% 158,6600 158,9400 155,1200 20.05 17:30 London Stock Exchange
BHP BILLITON 1 788,2000 -8,8000 -0,49% 1 797,4000 1 803,8000 1 771,2000 20.05 17:30 London Stock Exchange
BP 556,2000 0,3000 0,05% 556,1000 561,8000 554,2000 20.05 17:30 London Stock Exchange
CARLSBERGB 880,0000 -3,6000 -0,41% 883,4000 883,6300 878,2000 20.05 16:55 Deutsche Börse
CARREFOUR 17,1150 -0,1700 -0,98% 17,2900 17,2900 16,9700 20.05 17:30 Paris Stock Exchange
CATERPILLAR 122,2900 -0,5500 -0,45% 122,7300 122,8300 121,5930 20.05 22:00 New York Stock Exchange
CITIGROUP 64,9800 -0,1230 -0,19% 65,0510 65,4510 64,6310 20.05 22:00 New York Stock Exchange
COCA COLA 56,7400 -0,0400 -0,07% 56,7100 56,7600 55,7900 20.05 22:00 New York Stock Exchange
COMMERZBANK 7,3140 -0,3600 -4,69% 7,6780 7,6780 7,2960 20.05 17:30 Deutsche Börse
EDF 12,5050 -0,2250 -1,77% 12,7200 12,8100 12,4550 20.05 17:30 Paris Stock Exchange
EXXON MOBIL 75,9300 -0,0200 -0,03% 75,9000 76,3300 75,6900 20.05 22:00 New York Stock Exchange
FEDEX CORP 168,0700 -1,9300 -1,14% 169,9100 169,9100 167,5000 20.05 22:00 New York Stock Exchange
FORD MOTOR 10,2900 -0,0100 -0,10% 10,2900 10,2900 10,2100 20.05 22:00 New York Stock Exchange
FREEPORT MCM 10,1800 -0,1900 -1,83% 10,3600 10,3600 10,1800 20.05 22:00 New York Stock Exchange
GENERAL ELECTRIC 9,8700 -0,1300 -1,30% 9,9900 10,0300 9,8000 20.05 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 550,2000 -4,0000 -0,26% 1 554,8000 1 556,0000 1 539,4000 20.05 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 197,2700 -0,3500 -0,18% 197,3700 197,6900 195,6400 20.05 22:00 New York Stock Exchange
GOOGLE 1 139,4000 -24,0000 -2,06% 1 161,5100 1 161,5100 1 132,5300 20.05 22:00 Nasdaq
HEWLETT-PACK 18,9500 -0,1100 -0,58% 19,0100 19,1600 18,7500 20.05 22:00 New York Stock Exchange
IBM 135,3700 0,9600 0,71% 134,3000 135,3900 133,2200 20.05 22:00 New York Stock Exchange
INTEL CORP 43,6110 -1,2790 -2,85% 44,8750 44,8750 43,4820 20.05 22:00 Nasdaq
JP MORGAN CHASE 111,3000 0,4700 0,42% 110,7300 111,7900 110,7100 20.05 22:00 New York Stock Exchange
MASTERCARD CL A 253,3630 0,7130 0,28% 252,5030 254,2700 249,8020 20.05 22:00 New York Stock Exchange
MICROSOFT 126,2300 -1,9050 -1,49% 128,0320 128,0320 126,0000 20.05 22:00 Nasdaq
MITTAL STEEL 14,3900 -0,2440 -1,67% 14,6260 14,7440 14,2380 20.05 17:30 Amsterdam Stock Exchange
NESTLE 99,4200 -0,7000 -0,70% 100,1400 100,2400 98,8500 20.05 17:20 Swiss Exchange
PEUGEOT 20,9400 -0,4400 -2,06% 21,3600 21,4300 20,7900 20.05 17:30 Paris Stock Exchange
PFIZER 41,5600 0,1100 0,27% 41,4600 41,6900 41,3200 20.05 22:00 New York Stock Exchange
PROCTER &GAMB 107,2300 -0,3000 -0,28% 107,4000 108,0900 107,1400 20.05 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 533,5000 -3,0000 -0,12% 2 537,5000 2 557,5000 2 522,0000 20.05 17:30 London Stock Exchange
RWE ST A 23,3700 -0,0900 -0,38% 23,4400 23,7700 23,2800 20.05 17:30 Deutsche Börse
SIEMENS 105,4400 -2,0000 -1,86% 107,4200 108,0000 105,3000 20.05 17:30 Deutsche Börse
SOCIETE GENERALE 25,0800 -0,7000 -2,72% 25,7700 25,7700 25,0200 20.05 17:30 Paris Stock Exchange
TESCO 234,9000 -4,0000 -1,67% 238,9000 239,3000 234,8000 20.05 17:30 London Stock Exchange
UNICREDITO 10,3500 -0,2600 -2,45% 10,6100 10,7500 10,3200 20.05 17:30 Milan Stock Exchange
UNILEVER 4 783,5000 -10,5000 -0,22% 4 793,5000 4 803,0000 4 743,5000 20.05 17:30 London Stock Exchange
UNITED TECH 133,5400 -0,3400 -0,25% 133,6800 133,6800 132,7400 20.05 22:00 New York Stock Exchange
US STEEL CORP 14,2700 -0,3500 -2,39% 14,5930 14,5930 14,1400 20.05 22:00 New York Stock Exchange
VIVENDI 24,5600 -0,3800 -1,52% 24,9400 24,9400 24,5300 20.05 17:30 Paris Stock Exchange
WAL-MART STORES 101,5300 0,7170 0,71% 100,8420 101,9210 100,5120 20.05 22:00 New York Stock Exchange
WELLS FARGO 45,4800 -0,1700 -0,37% 45,6900 45,8800 45,3200 20.05 22:00 New York Stock Exchange
YAHOO INC 64,4700 -3,7200 -5,46% 68,0700 68,0700 63,8900 20.05 22:00 Nasdaq

Dane dostarcza: