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 542,0900 -4,8100 -0,88% 549,7500 550,1600 542,0900 23.08 17:40 Euronext Amsterdam
ALLORDS 6 614,3000 21,3000 0,32% 6 589,6000 6 615,2000 6 586,8000 23.08 08:13 Australian Stock Exchange
AMEX 2 628,0000 -58,5300 -2,18% 2 678,5900 2 695,4100 2 616,9600 23.08 22:09 New York Stock Exchange
ATHEXCOMP 831,7000 -13,5200 -1,60% 847,3500 848,2400 821,6800 23.08 16:20 Athens Exchange
ATX 2 896,6400 -33,1300 -1,13% 2 931,3900 2 946,4300 2 893,5700 23.08 17:37 Vienna Exchange
BEL20 3 479,2000 -30,9100 -0,88% 3 525,4000 3 534,6000 3 479,2000 23.08 17:37 Euronext Brussels
BMV 39 862,0700 -282,1700 -0,70% 39 938,5900 40 215,1300 39 839,3100 23.08 22:17 Mexican Exchange
BOVESPA 97 667,4900 -2 343,7900 -2,34% 99 629,3400 99 935,4900 97 122,7000 23.08 22:26 Bolsa de Valores de S?o Paulo
BSHARE 264,6400 0,3100 0,12% 264,6400 264,6400 264,6400 23.08 09:02 Shanghai Stock Exchange
BUX 39 519,5800 124,8700 0,32% 39 443,9300 39 665,7100 39 238,9700 23.08 17:06 Budapest Stock Exchange
CAC 5 326,8700 -61,3800 -1,14% 5 413,0900 5 420,1900 5 326,8700 23.08 17:37 Paris Stock Exchange
DAX 11 611,5100 -135,5300 -1,15% 11 810,2200 11 820,9800 11 611,5100 23.08 17:37 Deutsche Börse
DJI 25 628,9000 -623,3400 -2,37% 26 137,7600 26 304,5800 25 543,3500 23.08 22:07 New York Stock Exchange
DJT 9 739,7400 -333,4100 -3,31% 10 000,8500 10 047,4500 9 712,6200 23.08 22:08 New York Stock Exchange
DJU 832,0300 -8,3600 -0,99% 842,7100 845,2000 828,5700 23.08 22:08 New York Stock Exchange
FTSE 7 094,9800 -33,2000 -0,47% 7 165,8000 7 187,1400 7 094,9800 23.08 17:35 London Stock Exchange
FTSEMIB 20 473,8600 -343,1300 -1,65% 20 941,5000 20 961,5000 20 473,8600 23.08 17:35 Milan Stock Exchange
HANGSENG 26 179,3300 130,6100 0,50% 26 001,0000 26 217,0000 25 940,0000 23.08 10:09 Hong Kong Stock Exchange
IBEX35 8 649,5000 -66,9000 -0,77% 8 761,9500 8 783,0000 8 648,4500 23.08 17:39 Madrid Stock Exchange
KOSPI 1 948,3000 -2,7100 -0,14% 1 942,7200 1 953,3500 1 941,5800 23.08 08:34 Korea Stock Exchange
MERVAL 26 585,9700 -1 396,9900 -4,99% 27 924,0900 27 924,0900 26 536,4100 23.08 22:31 Buenos Aires Stock Exchange
NASDAQ 7 751,7700 -239,6200 -3,00% 7 947,1200 8 000,3100 7 742,0100 23.08 22:03 Nasdaq
NIKKEI 20 710,9100 82,9000 0,40% 20 638,6400 20 711,2400 20 638,6400 23.08 08:00 Tokyo Stock Exchange
OBX 770,2500 -4,6100 -0,59% 778,1200 778,1200 764,0600 23.08 16:46 Oslo Stock Exchange
OMXC20 1 034,5100 -0,7600 -0,07% 1 041,2900 1 042,4400 1 031,2600 23.08 17:01 Copenhagen Stock Exchange
OMXHPI 8 950,6000 -106,9700 -1,18% 9 104,2100 9 120,8400 8 950,6000 23.08 17:37 Helsinki Stock Exchange
OMXS30 1 522,8500 -12,6600 -0,82% 1 549,4900 1 549,4900 1 522,8500 23.08 17:31 Stockholm Stock Exchange
PSI20 4 792,4700 -64,6300 -1,33% 4 857,1000 4 869,8600 4 792,4700 23.08 17:39 Euronext Lisbon
PX 1 045,5500 3,2300 0,31% 1 045,0000 1 047,7400 1 043,4200 23.08 16:28 Prague Stock Exchange
RUSSELL2000 1 459,4900 -46,5100 -3,09% 1 497,6100 1 505,4500 1 457,1200 23.08 22:08 New York Stock Exchange
SASEIPSA 4 648,6200 -90,3500 -1,91% 4 738,9700 4 738,9700 4 648,6200 23.08 22:00 Santiago Stock Exchange
SMI 9 744,9800 -60,5200 -0,62% 9 844,5000 9 880,5000 9 725,5000 23.08 17:35 Swiss Exchange
SP500 2 847,1100 -75,8400 -2,59% 2 909,1200 2 926,2000 2 838,5300 23.08 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 110,3500 -17,3900 -0,56% 3 127,7400 3 127,7400 3 109,7100 23.08 11:21 Singapore Exchange
TOPIX 1 502,2500 4,1900 0,28% 1 498,4900 1 503,0700 1 498,4900 23.08 08:00 Tokyo Stock Exchange
TSX 16 037,5800 -215,8800 -1,33% 16 224,2300 16 294,9900 16 010,8300 23.08 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 25 633,0000 -580,0000 -2,21% 26 234,0000 26 340,0000 25 578,0000 23.08 22:59 New York Stock Exchange
SPFUTURE 2 851,2500 -68,7500 -2,35% 2 923,0000 2 936,0000 2 844,5000 23.08 22:59 New York Stock Exchange
NASDAQFUTURE 7 490,7500 -215,0000 -2,79% 7 715,7500 7 759,2500 7 468,5000 23.08 22:59 Nasdaq
CACFUTURE 5 284,5000 -105,5000 -1,96% 5 417,5000 5 420,5000 5 284,5000 23.08 22:00 Paris Stock Exchange
FTSEFUTURE 7 019,5000 -103,5000 -1,45% 7 149,0000 7 180,0000 7 019,5000 23.08 22:00 London Stock Exchange
SMIFUTURE 9 618,0000 -180,0000 -1,84% 9 835,0000 9 864,0000 9 618,0000 23.08 21:59 Swiss Exchange
NIKKEIFUTURE 20 160,0000 -435,0000 -2,11% 20 600,0000 20 720,0000 20 150,0000 23.08 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 198,3600 -2,1400 -1,07% 200,3000 201,5500 198,3600 23.08 17:30 Deutsche Börse
APPLE COMPUTER INC 202,2200 -10,3100 -4,85% 212,6100 212,6100 202,0000 23.08 22:00 Nasdaq
BARCLAYS 138,1400 -1,1200 -0,80% 138,9800 141,0600 138,1400 23.08 17:30 London Stock Exchange
BHP BILLITON 1 684,6000 -9,6000 -0,57% 1 691,2000 1 715,4000 1 677,8000 23.08 17:30 London Stock Exchange
BP 489,8000 -3,6000 -0,73% 492,9000 494,4000 486,5000 23.08 17:30 London Stock Exchange
CARLSBERGB 1 003,5000 0,0000 0,00% 1 003,5000 1 009,5000 996,6000 23.08 16:55 Deutsche Börse
CARREFOUR 15,4400 -0,1550 -0,99% 15,5950 15,6800 15,4400 23.08 17:30 Paris Stock Exchange
CATERPILLAR 113,5320 -4,3680 -3,70% 117,8630 117,8630 113,5320 23.08 22:00 New York Stock Exchange
CITIGROUP 61,5600 -2,3800 -3,72% 63,9100 64,0900 61,5600 23.08 22:00 New York Stock Exchange
COCA COLA 54,1100 -0,6800 -1,24% 54,7700 55,0220 54,1100 23.08 22:00 New York Stock Exchange
COMMERZBANK 4,9165 -0,1115 -2,22% 5,0250 5,1070 4,9165 23.08 17:30 Deutsche Börse
EDF 10,4500 0,0000 0,00% 10,4450 10,5750 10,4400 23.08 17:30 Paris Stock Exchange
EXXON MOBIL 67,0700 -2,5500 -3,66% 69,5500 69,5500 67,0700 23.08 22:00 New York Stock Exchange
FEDEX CORP 151,4000 -6,7700 -4,28% 158,1100 158,1100 151,4000 23.08 22:00 New York Stock Exchange
FORD MOTOR 8,7300 -0,3010 -3,33% 9,0300 9,0300 8,7300 23.08 22:00 New York Stock Exchange
FREEPORT MCM 8,8000 -0,3500 -3,83% 9,1320 9,1600 8,8000 23.08 22:00 New York Stock Exchange
GENERAL ELECTRIC 7,9510 -0,2490 -3,04% 8,1800 8,1800 7,7700 23.08 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 695,8000 24,0000 1,44% 1 672,4000 1 701,4000 1 672,4000 23.08 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 195,2530 -7,2670 -3,59% 202,3400 202,3400 195,2530 23.08 22:00 New York Stock Exchange
GOOGLE 1 149,4100 -40,3600 -3,39% 1 188,6200 1 191,2500 1 149,4100 23.08 22:00 Nasdaq
HEWLETT-PACK 17,7320 -1,1880 -6,28% 18,9030 18,9030 17,4300 23.08 22:00 New York Stock Exchange
IBM 129,1000 -5,3400 -3,97% 134,2800 134,2800 129,1000 23.08 22:00 New York Stock Exchange
INTEL CORP 44,8500 -1,9700 -4,21% 46,7200 46,7200 44,8500 23.08 22:00 Nasdaq
JP MORGAN CHASE 105,2510 -3,5190 -3,24% 108,6910 108,6910 105,2510 23.08 22:00 New York Stock Exchange
MASTERCARD CL A 270,5720 -10,4180 -3,71% 280,7800 281,7300 270,5720 23.08 22:00 New York Stock Exchange
MICROSOFT 133,1400 -4,7400 -3,44% 137,7800 138,1200 133,1100 23.08 22:00 Nasdaq
MITTAL STEEL 12,2660 -0,1920 -1,54% 12,4100 12,7180 12,1300 23.08 17:30 Amsterdam Stock Exchange
NESTLE 108,0600 -0,2400 -0,22% 108,2800 109,3200 107,9600 23.08 17:20 Swiss Exchange
PEUGEOT 18,9600 -0,2400 -1,25% 19,1600 19,4700 18,9600 23.08 17:30 Paris Stock Exchange
PFIZER 34,2200 -0,8600 -2,45% 35,0800 35,3000 34,2200 23.08 22:00 New York Stock Exchange
PROCTER &GAMB 116,6830 -2,7200 -2,28% 119,4110 119,9100 116,6830 23.08 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 272,0000 -13,5000 -0,59% 2 283,0000 2 297,0000 2 263,0000 23.08 17:30 London Stock Exchange
RWE ST A 25,2300 -0,0900 -0,36% 25,3100 25,6600 25,1900 23.08 17:30 Deutsche Börse
SIEMENS 88,5400 -0,3400 -0,38% 88,8000 89,5900 88,3000 23.08 17:30 Deutsche Börse
SOCIETE GENERALE 22,3900 -0,2000 -0,89% 22,5300 22,9300 22,3900 23.08 17:30 Paris Stock Exchange
TESCO 213,4000 -1,5000 -0,70% 214,7000 216,2000 213,3000 23.08 17:30 London Stock Exchange
UNICREDITO 9,5700 -0,1800 -1,85% 9,7400 9,8500 9,5700 23.08 17:30 Milan Stock Exchange
UNILEVER 5 023,0000 9,0000 0,18% 5 012,0000 5 074,0000 5 012,0000 23.08 17:30 London Stock Exchange
UNITED TECH 122,9000 -5,0700 -3,96% 127,9600 127,9600 122,9000 23.08 22:00 New York Stock Exchange
US STEEL CORP 11,1400 -0,6710 -5,68% 11,7920 11,7920 11,1000 23.08 22:00 New York Stock Exchange
VIVENDI 25,4700 -0,1100 -0,43% 25,5600 25,7800 25,4700 23.08 17:30 Paris Stock Exchange
WAL-MART STORES 110,3330 -1,6370 -1,46% 111,9110 111,9110 110,1800 23.08 22:00 New York Stock Exchange
WELLS FARGO 44,1100 -1,5600 -3,42% 45,6100 45,6100 44,1100 23.08 22:00 New York Stock Exchange
YAHOO INC 69,5200 -0,0300 -0,04% 69,5200 69,5700 69,4000 23.08 22:00 Nasdaq

Dane dostarcza: