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 532,63 6,45 1,23% 531,11 532,63 531,11 17.10 09:10 Euronext Amsterdam
ALLORDS 6 047,10 69,30 1,16% 6 011,50 6 048,40 6 011,50 17.10 07:12 Australian Stock Exchange
AMEX 2 542,00 48,41 1,94% 2 510,54 2 542,37 2 506,92 16.10 22:08 New York Stock Exchange
ATHEXCOMP 644,66 10,19 1,61% 637,38 645,64 637,38 16.10 16:19 Athens Exchange
ATX 3 274,03 51,99 1,61% 3 225,68 3 280,66 3 222,50 16.10 17:33 Vienna Exchange
BEL20 3 597,30 33,36 0,94% 3 586,80 3 597,30 3 586,80 17.10 09:10 Euronext Brussels
BMV 48 191,57 452,48 0,95% 47 817,61 48 288,50 47 817,61 16.10 22:16 Mexican Exchange
BOVESPA 85 717,56 2 357,79 2,83% 84 070,02 85 717,56 84 070,02 16.10 22:20 Bolsa de Valores de S?o Paulo
BSHARE 260,59 -0,18 -0,07% 260,59 260,59 260,59 17.10 07:44 Shanghai Stock Exchange
BUX 37 445,67 881,52 2,41% 36 511,13 37 445,67 36 511,13 16.10 17:05 Budapest Stock Exchange
CAC 5 196,60 23,55 0,46% 5 186,51 5 196,60 5 186,51 17.10 09:11 Paris Stock Exchange
DAX 11 828,31 51,76 0,44% 11 814,80 11 828,31 11 814,80 17.10 09:10 Deutsche Börse
DJI 25 798,42 547,87 2,17% 25 453,63 25 804,90 25 415,21 16.10 22:07 New York Stock Exchange
DJT 10 744,85 190,88 1,81% 10 630,15 10 754,72 10 585,58 16.10 22:07 New York Stock Exchange
DJU 734,97 8,62 1,19% 724,07 738,18 724,07 16.10 22:07 New York Stock Exchange
FTSE 7 080,25 20,85 0,30% 7 078,05 7 080,25 7 078,05 17.10 09:10 London Stock Exchange
FTSEMIB 19 895,50 177,67 0,90% 19 780,50 19 895,50 19 780,50 17.10 09:10 Milan Stock Exchange
HANGSENG 25 462,26 17,20 0,07% 25 528,00 25 667,00 25 227,50 16.10 09:59 Hong Kong Stock Exchange
IBEX35 9 121,25 46,55 0,51% 9 100,00 9 121,25 9 100,00 17.10 09:10 Madrid Stock Exchange
KOSPI 2 167,51 22,39 1,04% 2 168,51 2 182,49 2 161,20 17.10 08:33 Korea Stock Exchange
MERVAL 29 430,59 -167,59 -0,57% 29 961,77 30 086,00 29 313,04 16.10 22:36 Buenos Aires Stock Exchange
NASDAQ 7 645,49 214,75 2,89% 7 505,50 7 656,36 7 498,44 16.10 22:02 Nasdaq
NIKKEI 22 841,12 291,88 1,29% 22 790,64 22 953,21 22 777,99 17.10 08:00 Tokyo Stock Exchange
OBX 847,54 7,25 0,86% 846,12 847,54 846,12 17.10 09:10 Oslo Stock Exchange
OMXC20 917,58 6,63 0,73% 913,98 917,58 913,98 17.10 09:10 Copenhagen Stock Exchange
OMXHPI 9 592,89 -21,58 -0,22% 9 597,70 9 597,70 9 592,89 17.10 09:10 Helsinki Stock Exchange
OMXS30 1 560,34 6,18 0,40% 1 558,34 1 560,34 1 558,16 17.10 09:10 Stockholm Stock Exchange
PSI20 5 042,74 46,20 0,92% 4 995,49 5 050,39 4 988,48 16.10 17:38 Euronext Lisbon
PX 1 088,44 7,37 0,68% 1 081,80 1 088,44 1 080,47 16.10 16:25 Prague Stock Exchange
RUSSELL2000 1 596,84 43,75 2,82% 1 562,53 1 597,85 1 554,13 16.10 22:04 New York Stock Exchange
SASEIPSA 5 144,34 -0,64 -0,01% 5 144,98 5 188,43 5 131,47 16.10 21:43 Santiago Stock Exchange
SMI 8 885,50 90,53 1,03% 8 859,50 8 885,50 8 859,50 17.10 09:11 Swiss Exchange
SP500 2 809,92 59,13 2,15% 2 769,18 2 811,92 2 768,06 16.10 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 080,26 45,95 1,51% 3 080,93 3 086,79 3 076,46 17.10 08:54 Singapore Exchange
TOPIX 1 713,87 25,96 1,54% 1 708,30 1 717,23 1 705,49 17.10 08:00 Tokyo Stock Exchange
TSX 15 579,74 170,27 1,10% 15 401,12 15 579,74 15 374,10 16.10 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 25 829,00 61,00 0,24% 25 764,00 25 839,00 25 734,00 17.10 08:57 New York Stock Exchange
SPFUTURE 2 822,25 5,75 0,20% 2 816,75 2 823,50 2 813,50 17.10 08:59 New York Stock Exchange
NASDAQFUTURE 7 363,25 22,75 0,31% 7 345,75 7 365,50 7 334,75 17.10 08:59 Nasdaq
CACFUTURE 5 188,00 9,50 0,18% 5 183,50 5 193,00 5 183,50 17.10 08:54 Paris Stock Exchange
FTSEFUTURE 7 062,50 12,00 0,17% 7 051,00 7 066,50 7 048,00 17.10 08:59 London Stock Exchange
SMIFUTURE 8 837,00 25,00 0,28% 8 822,00 8 837,00 8 822,00 17.10 08:54 Swiss Exchange
NIKKEIFUTURE 22 895,00 -35,00 -0,15% 22 895,00 22 940,00 22 800,00 17.10 08:59 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 182,94 0,86 0,47% 182,12 183,60 180,40 16.10 17:30 Deutsche Börse
APPLE COMPUTER INC 222,85 5,18 2,38% 217,30 222,85 217,16 16.10 22:00 Nasdaq
BARCLAYS 162,50 -1,12 -0,68% 163,22 163,32 161,32 16.10 17:30 London Stock Exchange
BHP BILLITON 1 590,00 0,40 0,03% 1 589,00 1 590,40 1 566,00 16.10 17:30 London Stock Exchange
BP 559,20 0,10 0,02% 558,70 560,40 550,00 16.10 17:30 London Stock Exchange
CARLSBERGB 742,20 17,99 2,48% 724,00 742,20 723,01 16.10 16:55 Deutsche Börse
CARREFOUR 15,49 -0,43 -2,67% 15,91 15,91 15,44 16.10 17:30 Paris Stock Exchange
CATERPILLAR 143,80 1,68 1,18% 141,76 143,80 141,34 16.10 22:00 New York Stock Exchange
CITIGROUP 69,72 0,34 0,49% 69,22 69,83 69,19 16.10 22:00 New York Stock Exchange
COCA COLA 44,82 1,32 3,03% 43,44 44,82 43,44 16.10 22:00 New York Stock Exchange
COMMERZBANK 8,74 0,03 0,36% 8,71 8,80 8,66 16.10 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 14,88 0,43 2,98% 14,43 14,88 14,39 16.10 17:30 Paris Stock Exchange
EXXON MOBIL 81,21 0,17 0,21% 80,84 81,21 80,33 16.10 22:00 New York Stock Exchange
FEDEX CORP 226,25 5,00 2,26% 221,00 226,25 221,00 16.10 22:00 New York Stock Exchange
FORD MOTOR 8,79 -0,02 -0,23% 8,80 8,82 8,73 16.10 22:00 New York Stock Exchange
FREEPORT MCM 12,66 -0,18 -1,40% 12,82 12,86 12,50 16.10 22:00 New York Stock Exchange
GENERAL ELECTRIC 12,09 -0,06 -0,49% 12,14 12,26 12,02 16.10 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 484,60 19,80 1,35% 1 464,40 1 486,00 1 464,40 16.10 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 221,78 5,95 2,76% 215,36 221,80 215,36 16.10 22:00 New York Stock Exchange
GOOGLE 1 123,18 28,75 2,63% 1 091,63 1 123,18 1 091,63 16.10 22:00 Nasdaq
HEWLETT-PACK 23,97 0,36 1,52% 23,56 23,97 23,56 16.10 22:00 New York Stock Exchange
IBM 145,26 3,96 2,80% 141,13 145,26 141,13 16.10 22:00 New York Stock Exchange
INTEL CORP 45,97 1,36 3,05% 44,51 45,97 44,51 16.10 22:00 Nasdaq
JP MORGAN CHASE 108,69 2,08 1,95% 106,33 108,71 106,33 16.10 22:00 New York Stock Exchange
MASTERCARD CL A 207,99 7,47 3,73% 200,24 207,99 200,24 16.10 22:00 New York Stock Exchange
MICROSOFT 111,20 3,33 3,09% 107,59 111,20 107,59 16.10 22:00 Nasdaq
MITTAL STEEL 24,74 0,18 0,73% 24,57 24,78 24,23 16.10 17:30 Amsterdam Stock Exchange
NESTLE 80,00 1,16 1,47% 78,84 80,10 78,56 16.10 17:20 Swiss Exchange
PEUGEOT 21,69 0,48 2,26% 21,21 21,82 21,21 16.10 17:30 Paris Stock Exchange
PFIZER 43,91 0,72 1,67% 43,12 43,95 43,11 16.10 22:00 New York Stock Exchange
PROCTER &GAMB 81,00 0,78 0,97% 80,06 81,04 80,06 16.10 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 504,00 0,00 0,00% 2 502,00 2 510,50 2 465,00 16.10 17:30 London Stock Exchange
RWE ST A 17,63 0,16 0,89% 17,47 17,64 17,31 16.10 17:30 Deutsche Börse
SIEMENS 101,90 1,42 1,41% 100,42 101,98 100,42 16.10 17:30 Deutsche Börse
SOCIETE GENERALE 35,41 0,10 0,28% 35,31 35,57 35,19 16.10 17:30 Paris Stock Exchange
TESCO 209,20 -7,20 -3,33% 216,20 216,20 204,90 16.10 17:30 London Stock Exchange
UNICREDITO 11,98 0,04 0,34% 11,93 12,01 11,76 16.10 17:30 Milan Stock Exchange
UNILEVER 4 042,50 32,50 0,81% 4 008,00 4 055,00 3 980,50 16.10 17:30 London Stock Exchange
UNITED TECH 132,42 1,95 1,49% 130,30 132,42 129,79 16.10 22:00 New York Stock Exchange
US STEEL CORP 27,60 -0,38 -1,36% 27,97 28,27 27,31 16.10 22:00 New York Stock Exchange
VIVENDI 21,94 0,42 1,95% 21,51 22,01 21,51 16.10 17:30 Paris Stock Exchange
WAL-MART STORES 95,86 1,89 2,01% 93,85 95,97 93,85 16.10 22:00 New York Stock Exchange
WELLS FARGO 53,73 0,31 0,58% 53,25 53,73 52,54 16.10 22:00 New York Stock Exchange
YAHOO INC 62,90 1,86 3,05% 60,91 62,90 60,91 16.10 22:00 Nasdaq

Dane dostarcza: