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 522,43 -2,46 -0,47% 527,72 528,45 520,74 16.11 17:39 Euronext Amsterdam
ALLORDS 5 822,80 -2,40 -0,04% 5 840,70 5 845,40 5 818,20 16.11 06:12 Australian Stock Exchange
AMEX 2 546,36 6,15 0,24% 2 532,23 2 552,55 2 528,29 16.11 22:08 New York Stock Exchange
ATHEXCOMP 625,69 -4,90 -0,78% 633,11 635,93 622,45 16.11 16:19 Athens Exchange
ATX 3 134,10 -1,01 -0,03% 3 134,72 3 160,29 3 122,10 16.11 17:33 Vienna Exchange
BEL20 3 529,82 3,64 0,10% 3 546,60 3 556,90 3 504,00 16.11 17:29 Euronext Brussels
BMV 42 319,27 868,62 2,10% 41 433,37 42 368,13 41 433,37 16.11 22:16 Mexican Exchange
BOVESPA 88 515,27 2 542,21 2,96% 86 396,32 88 516,46 86 169,42 16.11 21:19 Bolsa de Valores de S?o Paulo
BSHARE 287,56 3,08 1,08% 287,56 287,56 287,56 16.11 08:02 Shanghai Stock Exchange
BUX 39 328,39 257,42 0,66% 38 988,88 39 328,39 38 988,88 16.11 17:05 Budapest Stock Exchange
CAC 5 025,20 -8,42 -0,17% 5 073,95 5 078,76 4 993,51 16.11 17:35 Paris Stock Exchange
DAX 11 341,00 -12,67 -0,11% 11 431,78 11 440,43 11 243,47 16.11 17:35 Deutsche Börse
DJI 25 413,22 123,95 0,49% 25 211,85 25 468,17 25 186,59 16.11 22:07 New York Stock Exchange
DJT 10 583,60 -31,70 -0,30% 10 579,17 10 625,01 10 520,68 16.11 22:07 New York Stock Exchange
DJU 729,43 14,41 2,02% 724,30 730,96 724,12 16.11 22:07 New York Stock Exchange
FTSE 7 013,88 -24,13 -0,34% 7 078,00 7 089,75 6 970,25 16.11 17:34 London Stock Exchange
FTSEMIB 18 878,31 -27,05 -0,14% 19 034,50 19 069,50 18 791,50 16.11 17:34 Milan Stock Exchange
HANGSENG 26 183,53 80,19 0,31% 25 976,50 26 224,00 25 846,50 16.11 09:09 Hong Kong Stock Exchange
IBEX35 9 056,80 -16,70 -0,18% 9 112,75 9 123,00 9 021,00 16.11 17:34 Madrid Stock Exchange
KOSPI 2 092,40 4,34 0,21% 2 094,56 2 098,03 2 087,13 16.11 07:34 Korea Stock Exchange
MERVAL 31 109,25 635,43 2,09% 30 766,31 31 221,33 30 668,03 16.11 21:35 Buenos Aires Stock Exchange
NASDAQ 7 247,87 -11,16 -0,15% 7 192,73 7 271,49 7 184,96 16.11 22:02 Nasdaq
NIKKEI 21 680,34 -123,28 -0,57% 21 779,03 21 866,31 21 664,24 16.11 07:00 Tokyo Stock Exchange
OBX 804,77 6,02 0,75% 807,98 811,40 800,16 16.11 16:25 Oslo Stock Exchange
OMXC20 911,34 5,31 0,59% 913,10 917,96 904,08 16.11 16:59 Copenhagen Stock Exchange
OMXHPI 9 318,42 57,13 0,62% 9 321,57 9 354,07 9 264,89 16.11 17:36 Helsinki Stock Exchange
OMXS30 1 499,43 9,64 0,65% 1 501,16 1 505,58 1 491,61 16.11 17:31 Stockholm Stock Exchange
PSI20 4 913,93 -2,74 -0,06% 4 916,67 4 967,54 4 904,28 16.11 17:35 Euronext Lisbon
PX 1 080,53 -0,50 -0,05% 1 080,96 1 085,66 1 078,37 16.11 16:25 Prague Stock Exchange
RUSSELL2000 1 527,53 3,41 0,22% 1 513,77 1 529,49 1 510,97 16.11 22:05 New York Stock Exchange
SASEIPSA 5 190,98 15,02 0,29% 5 175,96 5 198,19 5 167,72 16.11 21:41 Santiago Stock Exchange
SMI 8 907,39 37,36 0,42% 8 954,50 8 985,50 8 857,50 16.11 17:36 Swiss Exchange
SP500 2 736,27 6,07 0,22% 2 720,23 2 742,62 2 717,29 16.11 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 083,60 29,07 0,95% 3 069,34 3 085,46 3 062,37 16.11 10:10 Singapore Exchange
TOPIX 1 629,30 -9,67 -0,59% 1 637,85 1 645,29 1 627,86 16.11 07:00 Tokyo Stock Exchange
TSX 15 155,50 10,62 0,07% 15 095,92 15 166,75 15 092,19 16.11 21:59 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 25 448,00 114,00 0,45% 25 275,00 25 472,00 25 106,00 16.11 22:59 New York Stock Exchange
SPFUTURE 2 742,25 8,25 0,30% 2 727,75 2 747,00 2 709,75 16.11 22:59 New York Stock Exchange
NASDAQFUTURE 6 897,25 9,00 0,13% 6 869,00 6 909,25 6 810,75 16.11 22:59 Nasdaq
CACFUTURE 5 026,50 -50,00 -0,98% 5 057,00 5 078,00 4 996,00 16.11 21:59 Paris Stock Exchange
FTSEFUTURE 7 024,50 -67,50 -0,95% 7 072,00 7 083,50 6 965,00 16.11 21:59 London Stock Exchange
SMIFUTURE 8 924,00 -8,00 -0,09% 8 916,00 8 974,00 8 853,00 16.11 21:59 Swiss Exchange
NIKKEIFUTURE 21 750,00 -160,00 -0,73% 21 870,00 21 875,00 21 505,00 16.11 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 189,16 0,56 0,30% 188,90 191,44 186,88 16.11 17:30 Deutsche Börse
APPLE COMPUTER INC 193,80 2,62 1,37% 191,40 194,86 189,74 16.11 22:00 Nasdaq
BARCLAYS 164,86 -0,74 -0,45% 166,12 168,54 163,50 16.11 17:30 London Stock Exchange
BHP BILLITON 1 610,20 22,20 1,40% 1 592,20 1 621,00 1 581,00 16.11 17:30 London Stock Exchange
BP 527,00 1,80 0,34% 526,70 532,80 523,50 16.11 17:30 London Stock Exchange
CARLSBERGB 735,20 1,40 0,19% 732,80 739,20 730,80 16.11 16:55 Deutsche Börse
CARREFOUR 17,49 0,01 0,06% 17,49 17,75 17,31 16.11 17:30 Paris Stock Exchange
CATERPILLAR 129,93 0,75 0,58% 129,44 131,67 128,17 16.11 22:00 New York Stock Exchange
CITIGROUP 64,85 0,52 0,81% 64,59 64,90 64,08 16.11 22:00 New York Stock Exchange
COCA COLA 49,17 0,79 1,63% 48,39 49,38 48,39 16.11 22:00 New York Stock Exchange
COMMERZBANK 8,08 -0,09 -1,13% 8,19 8,28 8,02 16.11 17:30 Deutsche Börse
DOW CHEMICAL 65,96 1,11 1,71% 64,89 66,44 64,89 31.08 22:00 New York Stock Exchange
EDF 15,05 0,06 0,37% 15,00 15,15 14,83 16.11 17:30 Paris Stock Exchange
EXXON MOBIL 78,99 1,00 1,28% 78,17 79,16 78,13 16.11 22:00 New York Stock Exchange
FEDEX CORP 226,79 -0,18 -0,08% 227,77 227,98 224,12 16.11 22:00 New York Stock Exchange
FORD MOTOR 9,03 -0,26 -2,80% 9,30 9,30 8,99 16.11 22:00 New York Stock Exchange
FREEPORT MCM 11,96 0,02 0,17% 11,96 12,07 11,78 16.11 22:00 New York Stock Exchange
GENERAL ELECTRIC 8,03 -0,10 -1,23% 8,17 8,17 7,76 16.11 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 564,60 5,40 0,35% 1 561,60 1 574,40 1 543,40 16.11 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 201,78 -1,24 -0,61% 203,73 204,48 200,77 16.11 22:00 New York Stock Exchange
GOOGLE 1 063,17 0,52 0,05% 1 064,44 1 065,14 1 049,00 16.11 22:00 Nasdaq
HEWLETT-PACK 24,15 0,02 0,08% 24,17 24,34 24,04 16.11 22:00 New York Stock Exchange
IBM 121,46 0,33 0,27% 121,40 121,79 120,57 16.11 22:00 New York Stock Exchange
INTEL CORP 48,77 0,86 1,80% 48,12 49,00 47,97 16.11 22:00 Nasdaq
JP MORGAN CHASE 110,02 0,40 0,36% 110,05 110,58 108,77 16.11 22:00 New York Stock Exchange
MASTERCARD CL A 198,94 -1,28 -0,64% 200,72 200,80 197,73 16.11 22:00 New York Stock Exchange
MICROSOFT 108,39 1,24 1,16% 107,37 108,80 107,18 16.11 22:00 Nasdaq
MITTAL STEEL 21,71 0,00 0,00% 21,74 21,98 21,51 16.11 17:30 Amsterdam Stock Exchange
NESTLE 84,34 0,28 0,33% 84,04 84,74 83,76 16.11 17:20 Swiss Exchange
PEUGEOT 19,78 0,09 0,46% 19,73 20,25 19,73 16.11 17:30 Paris Stock Exchange
PFIZER 43,51 0,42 0,97% 43,20 43,75 42,96 16.11 22:00 New York Stock Exchange
PROCTER &GAMB 93,79 0,14 0,15% 93,83 94,75 93,79 16.11 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 415,00 27,00 1,13% 2 393,50 2 434,00 2 391,00 16.11 17:30 London Stock Exchange
RWE ST A 19,09 0,65 3,50% 18,45 19,14 18,45 16.11 17:30 Deutsche Börse
SIEMENS 101,40 0,18 0,18% 101,32 102,34 100,52 16.11 17:30 Deutsche Börse
SOCIETE GENERALE 33,06 -0,18 -0,54% 33,30 33,51 32,82 16.11 17:30 Paris Stock Exchange
TESCO 204,50 1,80 0,89% 203,10 206,70 203,10 16.11 17:30 London Stock Exchange
UNICREDITO 10,84 -0,18 -1,63% 11,04 11,10 10,78 16.11 17:30 Milan Stock Exchange
UNILEVER 4 284,00 51,50 1,22% 4 238,50 4 290,00 4 224,50 16.11 17:30 London Stock Exchange
UNITED TECH 129,90 0,42 0,32% 129,72 130,80 128,75 16.11 22:00 New York Stock Exchange
US STEEL CORP 27,72 0,18 0,65% 27,55 28,00 27,38 16.11 22:00 New York Stock Exchange
VIVENDI 21,77 0,76 3,62% 21,05 22,28 21,05 16.11 17:30 Paris Stock Exchange
WAL-MART STORES 97,61 -1,68 -1,69% 99,55 99,55 96,95 16.11 22:00 New York Stock Exchange
WELLS FARGO 52,96 0,28 0,53% 52,82 53,08 52,53 16.11 22:00 New York Stock Exchange
YAHOO INC 63,76 -0,68 -1,06% 64,39 64,39 63,24 16.11 22:00 Nasdaq

Dane dostarcza: