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 559,5700 1,1100 0,20% 556,6700 560,8300 554,9800 07.08 17:40 Euronext Amsterdam
ALLORDS 6 144,9000 -35,4000 -0,57% 6 163,3000 6 165,6000 6 135,7000 07.08 08:14 Australian Stock Exchange
AMEX 2 446,2600 3,1600 0,13% 2 432,0300 2 446,5200 2 427,2900 07.08 22:17 New York Stock Exchange
ATHEXCOMP 632,6300 -7,9700 -1,24% 641,4500 641,4500 631,7000 07.08 16:20 Athens Exchange
ATX 2 194,9300 1,0900 0,05% 2 182,7400 2 195,9600 2 166,3400 07.08 17:37 Vienna Exchange
BEL20 3 340,1000 31,4700 0,95% 3 307,0000 3 342,5000 3 282,2000 07.08 17:37 Euronext Brussels
BMV 38 016,0600 -24,4900 -0,06% 37 955,5900 38 093,5100 37 792,6000 07.08 22:17 Mexican Exchange
BOVESPA 102 775,5500 -1 350,0900 -1,30% 103 985,0800 103 985,0800 102 083,5900 07.08 22:26 Bolsa de Valores de S?o Paulo
BSHARE 256,8200 0,4500 0,18% 256,8200 256,8200 256,8200 31.12 08:02 Shanghai Stock Exchange
BUX 35 952,5300 524,7100 1,48% 35 448,8900 36 106,3100 35 274,0200 07.08 17:06 Budapest Stock Exchange
CAC 4 889,5200 4,3900 0,09% 4 886,3900 4 894,6900 4 845,6300 07.08 17:37 Paris Stock Exchange
DAX 12 674,8800 83,2000 0,66% 12 628,9500 12 682,4500 12 519,7500 07.08 17:37 Deutsche Börse
DJI 27 433,4800 46,5000 0,17% 27 303,9900 27 434,3400 27 236,9600 07.08 22:10 New York Stock Exchange
DJT 10 576,3800 245,2900 2,37% 10 307,0300 10 576,3800 10 307,0300 07.08 22:08 New York Stock Exchange
DJU 843,2300 14,3600 1,73% 827,5200 846,0100 827,5200 07.08 22:08 New York Stock Exchange
FTSE 6 032,1800 5,2400 0,09% 6 036,0500 6 043,3500 5 998,7900 07.08 17:36 London Stock Exchange
FTSEMIB 19 516,4300 41,2800 0,21% 19 474,5000 19 559,5000 19 263,5000 07.08 17:36 Milan Stock Exchange
HANGSENG 24 531,6200 -398,9600 -1,60% 24 779,0000 24 820,0000 24 265,0000 07.08 10:01 Hong Kong Stock Exchange
IBEX35 6 950,5000 -7,4000 -0,11% 6 950,0000 6 959,0000 6 877,0000 07.08 17:39 Madrid Stock Exchange
KOSPI 2 351,6700 9,0600 0,39% 2 352,5200 2 361,0600 2 335,0400 07.08 08:34 Korea Stock Exchange
MERVAL 52 325,8300 1 242,0700 2,43% 50 679,9400 52 353,5600 50 679,9400 07.08 22:31 Buenos Aires Stock Exchange
NASDAQ 11 010,9800 -97,0900 -0,87% 11 067,3500 11 124,9000 10 922,7200 07.08 22:03 Nasdaq
NIKKEI 22 329,9400 -88,2100 -0,39% 22 396,5000 22 406,5000 22 223,5000 07.08 08:00 Tokyo Stock Exchange
OBX 751,9500 -0,9200 -0,12% 751,1200 753,6100 747,4000 07.08 16:46 Oslo Stock Exchange
OMXC20 1 296,1300 16,2500 1,27% 1 283,7600 1 297,9100 1 283,7600 07.08 17:01 Copenhagen Stock Exchange
OMXHPI 9 706,0800 35,1600 0,36% 9 644,1600 9 717,7500 9 610,3400 07.08 17:37 Helsinki Stock Exchange
OMXS30 1 740,4600 1,3200 0,08% 1 735,2400 1 745,8600 1 731,5200 07.08 17:31 Stockholm Stock Exchange
PSI20 4 367,3100 -10,9600 -0,25% 4 378,2700 4 378,2700 4 350,5200 07.08 17:39 Euronext Lisbon
PX 907,2600 0,7400 0,08% 905,5400 908,8300 903,0800 07.08 16:35 Prague Stock Exchange
RUSSELL2000 1 569,1800 24,5600 1,59% 1 540,7000 1 569,1900 1 540,7000 07.08 22:31 New York Stock Exchange
SASEIPSA 3 988,9000 32,4500 0,82% 3 981,3800 4 000,2600 3 981,3800 07.08 22:01 Santiago Stock Exchange
SMI 10 068,0300 0,9000 0,01% 10 063,5000 10 122,9600 10 041,4200 07.08 17:35 Swiss Exchange
SP500 3 351,2800 2,1200 0,06% 3 336,9000 3 351,8700 3 329,4900 07.08 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 2 545,5100 -13,5900 -0,53% 2 544,2700 2 552,5800 2 530,3900 07.08 11:21 Singapore Exchange
TOPIX 1 546,7400 -3,1400 -0,20% 1 552,2200 1 552,5800 1 541,1100 07.08 08:00 Tokyo Stock Exchange
TSX 16 544,4800 -34,6200 -0,21% 16 537,0100 16 565,1200 16 497,2500 07.08 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 27 355,0000 75,0000 0,27% 27 256,0000 27 361,0000 27 119,0000 07.08 22:59 New York Stock Exchange
SPFUTURE 3 347,2500 3,2500 0,10% 3 340,5000 3 347,2500 3 325,0000 07.08 22:59 New York Stock Exchange
NASDAQFUTURE 11 130,7500 -127,2500 -1,13% 11 252,0000 11 272,7500 11 044,2500 07.08 22:59 Nasdaq
CACFUTURE 4 898,5000 -11,0000 -0,22% 4 882,5000 4 898,5000 4 845,5000 07.08 22:00 Paris Stock Exchange
FTSEFUTURE 6 025,5000 -1,0000 -0,02% 5 980,2000 6 025,5000 5 971,8000 07.08 22:00 London Stock Exchange
SMIFUTURE 10 070,0000 -22,0000 -0,22% 10 060,0000 10 100,0000 10 028,0000 07.08 22:00 Swiss Exchange
NIKKEIFUTURE 22 465,0000 30,0000 0,13% 22 400,0000 22 480,0000 22 205,0000 07.08 23:00 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 177,5800 -0,6000 -0,34% 178,5000 178,6000 175,3600 07.08 17:30 Deutsche Börse
APPLE COMPUTER INC 444,3200 -11,3000 -2,48% 455,8100 455,8100 441,5500 07.08 22:00 Nasdaq
BARCLAYS 104,1600 -1,6400 -1,55% 106,0000 106,0000 103,0200 07.08 17:30 London Stock Exchange
BHP BILLITON 1 765,2000 -13,6000 -0,76% 1 781,8000 1 792,8000 1 758,2000 07.08 17:30 London Stock Exchange
BP 286,5000 -8,7000 -2,95% 295,6000 295,6000 286,3000 07.08 17:30 London Stock Exchange
CARLSBERGB 916,4000 1,0000 0,11% 914,6000 919,0000 911,8000 07.08 16:55 Deutsche Börse
CARREFOUR 13,3900 -0,1350 -1,00% 13,5350 13,5350 13,3700 07.08 17:30 Paris Stock Exchange
CATERPILLAR 134,9400 0,3500 0,26% 134,4930 134,9400 132,5600 07.08 22:00 New York Stock Exchange
CITIGROUP 52,1830 1,2900 2,53% 50,9030 52,1830 50,1900 07.08 22:00 New York Stock Exchange
COCA COLA 41,4220 0,8380 2,06% 40,6110 41,6830 40,4300 07.08 22:00 New York Stock Exchange
COMMERZBANK 4,7770 -0,0260 -0,54% 4,8100 4,8100 4,6900 07.08 17:30 Deutsche Börse
EDF 8,7020 -0,0100 -0,11% 8,7200 8,7280 8,5880 07.08 17:30 Paris Stock Exchange
EXXON MOBIL 43,4100 -0,1800 -0,41% 43,6300 43,6300 42,8400 07.08 22:00 New York Stock Exchange
FEDEX CORP 183,1600 10,7660 6,24% 172,1700 183,3600 172,1700 07.08 22:00 New York Stock Exchange
FORD MOTOR 6,8540 -0,0760 -1,10% 6,9300 6,9300 6,7900 07.08 22:00 New York Stock Exchange
FREEPORT MCM 13,9820 -0,5980 -4,10% 14,5600 14,5600 13,7100 07.08 22:00 New York Stock Exchange
GENERAL ELECTRIC 6,4000 0,0680 1,07% 6,3330 6,4250 6,2510 07.08 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 556,4000 9,0000 0,58% 1 548,8000 1 559,6000 1 547,2000 07.08 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 208,3510 4,2710 2,09% 204,2400 208,3510 202,5620 07.08 22:00 New York Stock Exchange
GOOGLE 1 494,9000 -6,3700 -0,42% 1 500,0900 1 514,1300 1 485,4000 07.08 22:00 Nasdaq
HEWLETT-PACK 18,4400 0,1800 0,99% 18,2620 18,4400 18,1700 07.08 22:00 New York Stock Exchange
IBM 124,8340 -1,2260 -0,97% 126,0930 126,0930 123,2700 07.08 22:00 New York Stock Exchange
INTEL CORP 47,9600 -0,5500 -1,13% 48,5700 48,5700 47,7100 07.08 22:00 Nasdaq
JP MORGAN CHASE 99,4430 2,2830 2,35% 97,2200 99,4430 96,5800 07.08 22:00 New York Stock Exchange
MASTERCARD CL A 327,7100 -2,1400 -0,65% 330,3400 330,3400 323,9300 07.08 22:00 New York Stock Exchange
MICROSOFT 212,2500 -3,9400 -1,82% 216,3200 216,3200 211,0700 07.08 22:00 Nasdaq
MITTAL STEEL 9,8100 -0,3040 -3,01% 10,1380 10,1380 9,7090 07.08 17:30 Amsterdam Stock Exchange
NESTLE 107,8000 0,5000 0,47% 107,4000 108,4600 107,2000 07.08 17:20 Swiss Exchange
PEUGEOT 14,3300 -0,0700 -0,49% 14,4300 14,4300 14,0100 07.08 17:30 Paris Stock Exchange
PFIZER 38,4700 0,1860 0,49% 38,2650 38,5700 38,1800 07.08 22:00 New York Stock Exchange
PROCTER &GAMB 133,3600 0,5070 0,38% 132,7100 133,3900 132,4820 07.08 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 155,2000 -18,6000 -1,58% 1 175,6000 1 175,6000 1 153,4000 07.08 17:30 London Stock Exchange
RWE ST A 33,1500 0,2800 0,85% 32,9300 33,1900 32,8100 07.08 17:30 Deutsche Börse
SIEMENS 115,9400 1,7600 1,54% 114,1400 117,1200 114,1400 07.08 17:30 Deutsche Börse
SOCIETE GENERALE 13,2240 0,0040 0,03% 13,2420 13,2580 13,0460 07.08 17:30 Paris Stock Exchange
TESCO 223,6000 0,7000 0,31% 223,1000 223,8000 221,4000 07.08 17:30 London Stock Exchange
UNICREDITO 7,7300 -0,0300 -0,39% 7,7500 7,8200 7,5900 07.08 17:30 Milan Stock Exchange
UNILEVER 4 533,0000 -35,0000 -0,77% 4 570,0000 4 571,0000 4 531,0000 07.08 17:30 London Stock Exchange
UNITED TECH 61,2600 1,3490 2,25% 59,8730 61,2600 59,3510 07.08 22:00 New York Stock Exchange
US STEEL CORP 7,2410 0,1100 1,54% 7,1300 7,2410 6,8800 07.08 22:00 New York Stock Exchange
VIVENDI 23,4400 -0,0500 -0,21% 23,4700 23,5500 23,3100 07.08 17:30 Paris Stock Exchange
WAL-MART STORES 129,8700 0,4400 0,34% 129,3500 130,3400 129,1100 07.08 22:00 New York Stock Exchange
WELLS FARGO 25,1700 0,9000 3,71% 24,2430 25,2010 24,0600 07.08 22:00 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: