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 548,7000 -1,7200 -0,31% 548,1500 550,2100 547,4400 22.08 13:23 Euronext Amsterdam
ALLORDS 6 593,0000 20,4000 0,31% 6 585,2000 6 609,9000 6 585,2000 22.08 08:13 Australian Stock Exchange
AMEX 2 672,3100 25,9400 0,98% 2 669,2700 2 678,8400 2 668,3700 21.08 22:09 New York Stock Exchange
ATHEXCOMP 832,3300 -0,3900 -0,05% 837,6900 837,6900 831,7800 22.08 13:07 Athens Exchange
ATX 2 927,3900 -16,1900 -0,55% 2 940,9200 2 945,1900 2 920,7200 22.08 13:07 Vienna Exchange
BEL20 3 522,9000 -2,3500 -0,07% 3 510,6000 3 538,0000 3 510,6000 22.08 13:22 Euronext Brussels
BMV 40 076,0400 375,9900 0,95% 39 828,5700 40 115,3100 39 723,0900 21.08 22:17 Mexican Exchange
BOVESPA 101 201,9000 1 979,6500 2,00% 99 658,0200 101 202,9500 99 566,1200 21.08 22:26 Bolsa de Valores de S?o Paulo
BSHARE 264,3300 -0,4800 -0,18% 264,3300 264,3300 264,3300 22.08 09:02 Shanghai Stock Exchange
BUX 39 672,4800 24,2700 0,06% 39 639,6600 39 737,1200 39 639,6600 22.08 13:07 Budapest Stock Exchange
CAC 5 417,6400 -17,8400 -0,33% 5 409,9300 5 435,8400 5 405,7000 22.08 13:23 Paris Stock Exchange
DAX 11 808,2500 5,4000 0,05% 11 747,1200 11 835,3000 11 747,1200 22.08 13:23 Deutsche Börse
DJI 26 202,7300 240,2900 0,93% 26 193,2300 26 261,7700 26 162,1300 21.08 22:08 New York Stock Exchange
DJT 10 107,4700 101,4400 1,01% 10 096,9000 10 142,5900 10 075,6500 21.08 22:08 New York Stock Exchange
DJU 840,1000 5,6500 0,68% 834,6400 840,1000 833,6200 21.08 22:08 New York Stock Exchange
FTSE 7 156,5500 -47,4200 -0,66% 7 170,2500 7 183,5500 7 149,7500 22.08 13:22 London Stock Exchange
FTSEMIB 20 920,5000 73,4300 0,35% 20 765,5000 20 956,5000 20 765,5000 22.08 13:22 Milan Stock Exchange
HANGSENG 26 048,7200 -221,3200 -0,84% 26 187,0000 26 220,0000 25 952,0000 22.08 10:09 Hong Kong Stock Exchange
IBEX35 8 747,0500 45,5500 0,52% 8 686,0500 8 760,0000 8 686,0500 22.08 13:23 Madrid Stock Exchange
KOSPI 1 951,0100 -13,6400 -0,69% 1 965,1300 1 965,4600 1 951,0100 22.08 08:34 Korea Stock Exchange
MERVAL 27 977,7400 747,1200 2,74% 27 614,7500 27 995,3500 27 522,4200 21.08 22:31 Buenos Aires Stock Exchange
NASDAQ 8 020,2100 71,6500 0,90% 8 021,9000 8 033,6200 8 003,9400 21.08 22:03 Nasdaq
NIKKEI 20 628,0100 9,4400 0,05% 20 706,5900 20 706,5900 20 590,4400 22.08 08:00 Tokyo Stock Exchange
OBX 773,0800 -1,4400 -0,19% 773,4200 774,5000 770,1900 22.08 13:23 Oslo Stock Exchange
OMXC20 1 036,6500 1,9100 0,18% 1 030,8000 1 037,2100 1 030,8000 22.08 13:22 Copenhagen Stock Exchange
OMXHPI 9 087,9500 12,8600 0,14% 9 066,0200 9 093,9800 9 046,3200 22.08 13:22 Helsinki Stock Exchange
OMXS30 1 541,8900 -1,5800 -0,10% 1 538,1400 1 543,7700 1 536,4900 22.08 13:22 Stockholm Stock Exchange
PSI20 4 845,3200 -7,8700 -0,16% 4 853,1900 4 859,8000 4 845,3200 22.08 13:07 Euronext Lisbon
PX 1 041,3600 3,3800 0,33% 1 041,5300 1 044,4300 1 040,5700 22.08 13:07 Prague Stock Exchange
RUSSELL2000 1 509,8500 11,8400 0,79% 1 509,7200 1 511,6800 1 506,7500 21.08 22:08 New York Stock Exchange
SASEIPSA 4 784,4900 7,4500 0,16% 4 777,0400 4 804,1100 4 777,0400 21.08 22:00 Santiago Stock Exchange
SMI 9 810,0000 -38,1100 -0,39% 9 826,0000 9 870,5000 9 801,0000 22.08 13:23 Swiss Exchange
SP500 2 924,4300 23,9200 0,82% 2 926,0000 2 928,0800 2 918,2400 21.08 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 127,7400 5,1700 0,17% 3 122,5700 3 133,5100 3 122,5700 22.08 11:21 Singapore Exchange
TOPIX 1 498,0600 0,5500 0,04% 1 501,5100 1 501,5100 1 495,1400 22.08 08:00 Tokyo Stock Exchange
TSX 16 309,2300 95,9200 0,59% 16 250,9800 16 309,2300 16 250,9800 21.08 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 26 195,0000 -60,0000 -0,23% 26 255,0000 26 313,0000 26 159,0000 22.08 13:09 New York Stock Exchange
SPFUTURE 2 925,2500 -7,0000 -0,24% 2 932,2500 2 938,0000 2 920,7500 22.08 13:09 New York Stock Exchange
NASDAQFUTURE 7 730,7500 -26,5000 -0,34% 7 759,5000 7 779,0000 7 715,7500 22.08 13:09 Nasdaq
CACFUTURE 5 415,5000 -7,0000 -0,13% 5 411,5000 5 427,5000 5 402,5000 22.08 13:19 Paris Stock Exchange
FTSEFUTURE 7 153,0000 -30,0000 -0,42% 7 172,6000 7 180,2000 7 144,0000 22.08 13:19 London Stock Exchange
SMIFUTURE 9 786,0000 -34,0000 -0,35% 9 812,0000 9 835,0000 9 783,0000 22.08 12:58 Swiss Exchange
NIKKEIFUTURE 20 585,0000 -120,0000 -0,58% 20 705,0000 20 740,0000 20 550,0000 22.08 13:09 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 200,6500 -1,4500 -0,72% 202,1000 202,4000 200,6500 22.08 12:57 Deutsche Börse
APPLE COMPUTER INC 212,5500 1,9700 0,94% 210,4800 213,5600 210,4800 21.08 22:00 Nasdaq
BARCLAYS 138,7600 -0,5800 -0,42% 139,2400 139,3600 138,6000 22.08 12:57 London Stock Exchange
BHP BILLITON 1 700,2000 -4,8000 -0,28% 1 706,2000 1 715,4000 1 700,0000 22.08 12:57 London Stock Exchange
BP 497,7000 -0,8000 -0,16% 498,6000 499,4000 495,8000 22.08 12:57 London Stock Exchange
CARLSBERGB 1 003,0000 -9,5000 -0,94% 1 011,0000 1 012,5000 1 002,0000 22.08 12:50 Deutsche Börse
CARREFOUR 15,6100 0,0150 0,10% 15,5850 15,6450 15,5650 22.08 12:57 Paris Stock Exchange
CATERPILLAR 117,6540 1,0140 0,87% 116,6950 118,9400 116,6950 21.08 22:00 New York Stock Exchange
CITIGROUP 63,2600 -0,1510 -0,24% 63,4400 64,0910 63,0800 21.08 22:00 New York Stock Exchange
COCA COLA 55,0800 0,8900 1,64% 54,2520 55,0800 54,2520 21.08 22:00 New York Stock Exchange
COMMERZBANK 5,0120 0,0965 1,96% 4,9190 5,0160 4,8765 22.08 12:57 Deutsche Börse
EDF 10,4900 -0,0500 -0,47% 10,5400 10,5750 10,4500 22.08 12:56 Paris Stock Exchange
EXXON MOBIL 69,6300 0,7790 1,13% 69,0000 69,8400 69,0000 21.08 22:00 New York Stock Exchange
FEDEX CORP 158,0700 2,4100 1,55% 155,8200 158,7020 155,8200 21.08 22:00 New York Stock Exchange
FORD MOTOR 9,0400 0,0900 1,01% 8,9520 9,0400 8,9520 21.08 22:00 New York Stock Exchange
FREEPORT MCM 9,1600 -0,0300 -0,33% 9,1810 9,2900 9,1400 21.08 22:00 New York Stock Exchange
GENERAL ELECTRIC 8,1600 -0,2300 -2,74% 8,3800 8,4600 8,1500 21.08 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 680,6000 1,4000 0,08% 1 679,2000 1 684,8000 1 672,8000 22.08 12:57 London Stock Exchange
GOLDMAN SACHS GROUP 200,7300 0,8400 0,42% 199,9900 202,0040 199,9900 21.08 22:00 New York Stock Exchange
GOOGLE 1 190,6000 8,3700 0,71% 1 183,1700 1 197,2700 1 183,1700 21.08 22:00 Nasdaq
HEWLETT-PACK 18,9920 0,0720 0,38% 18,9200 19,1600 18,9200 21.08 22:00 New York Stock Exchange
IBM 134,2000 1,0700 0,80% 133,0900 135,6000 133,0900 21.08 22:00 New York Stock Exchange
INTEL CORP 47,2400 0,5600 1,20% 46,6000 47,2700 46,6000 21.08 22:00 Nasdaq
JP MORGAN CHASE 107,5800 0,2790 0,26% 107,3200 108,2630 107,3200 21.08 22:00 New York Stock Exchange
MASTERCARD CL A 281,9400 4,8500 1,75% 277,1140 281,9400 277,1140 21.08 22:00 New York Stock Exchange
MICROSOFT 138,8800 1,4200 1,03% 137,3500 139,3200 137,3500 21.08 22:00 Nasdaq
MITTAL STEEL 12,3660 0,2200 1,81% 12,1400 12,4280 11,9720 22.08 12:57 Amsterdam Stock Exchange
NESTLE 107,8600 -1,0000 -0,92% 108,7400 108,7400 107,8400 22.08 12:56 Swiss Exchange
PEUGEOT 19,3400 0,1700 0,89% 19,1500 19,3600 19,1100 22.08 12:57 Paris Stock Exchange
PFIZER 34,9400 0,3200 0,92% 34,6100 35,0900 34,6100 21.08 22:00 New York Stock Exchange
PROCTER &GAMB 119,1830 0,3630 0,31% 118,9300 119,3400 118,7900 21.08 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 308,5000 -8,0000 -0,35% 2 317,5000 2 317,5000 2 297,0000 22.08 12:57 London Stock Exchange
RWE ST A 25,2400 -0,2600 -1,02% 25,4700 25,6100 25,2100 22.08 12:57 Deutsche Börse
SIEMENS 89,2900 0,2000 0,22% 89,0300 89,7600 88,6700 22.08 12:57 Deutsche Börse
SOCIETE GENERALE 22,4600 0,4100 1,86% 22,0400 22,4700 22,0400 22.08 12:56 Paris Stock Exchange
TESCO 215,1000 1,2000 0,56% 213,9000 216,2000 213,4000 22.08 12:55 London Stock Exchange
UNICREDITO 9,7500 0,1500 1,56% 9,6000 9,7700 9,5800 22.08 12:57 Milan Stock Exchange
UNILEVER 5 047,0000 -63,0000 -1,23% 5 113,0000 5 122,0000 5 040,0000 22.08 12:56 London Stock Exchange
UNITED TECH 127,3130 0,6430 0,51% 126,7100 127,8500 126,7100 21.08 22:00 New York Stock Exchange
US STEEL CORP 12,1400 -0,1510 -1,23% 12,3000 12,4500 11,8220 21.08 22:00 New York Stock Exchange
VIVENDI 25,8000 0,0700 0,27% 25,7300 25,8800 25,7100 22.08 12:57 Paris Stock Exchange
WAL-MART STORES 111,9920 -0,1580 -0,14% 112,1000 113,8000 111,9310 21.08 22:00 New York Stock Exchange
WELLS FARGO 45,0200 0,3280 0,73% 44,6950 45,2220 44,6950 21.08 22:00 New York Stock Exchange
YAHOO INC 69,5900 -0,0100 -0,01% 69,6000 69,6500 69,5500 21.08 22:00 Nasdaq

Dane dostarcza: