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 552,95 -3,43 -0,62% 555,68 555,94 549,74 17.08 17:39 Euronext Amsterdam
ALLORDS 6 426,20 13,60 0,21% 6 420,80 6 427,60 6 419,80 17.08 08:12 Australian Stock Exchange
AMEX 2 521,12 -0,09 0,00% 2 520,83 2 527,67 2 515,32 17.08 18:47 New York Stock Exchange
ATHEXCOMP 710,35 2,58 0,36% 709,90 723,77 709,90 17.08 16:19 Athens Exchange
ATX 3 264,07 0,94 0,03% 3 266,97 3 267,49 3 239,95 17.08 17:33 Vienna Exchange
BEL20 3 768,50 -7,14 -0,19% 3 776,20 3 786,20 3 750,70 17.08 17:30 Euronext Brussels
BMV 48 014,14 -44,92 -0,09% 48 136,93 48 191,64 47 948,19 17.08 18:42 Mexican Exchange
BOVESPA 75 818,41 -1 000,31 -1,30% 76 816,84 76 816,84 75 673,08 17.08 18:47 Bolsa de Valores de S?o Paulo
BSHARE 283,14 -1,76 -0,62% 284,91 284,91 283,14 17.08 09:02 Shanghai Stock Exchange
BUX 36 436,96 -36,03 -0,10% 36 519,75 36 602,83 36 046,37 17.08 17:05 Budapest Stock Exchange
CAC 5 344,93 -4,09 -0,08% 5 355,15 5 366,25 5 313,99 17.08 17:35 Paris Stock Exchange
DAX 12 210,55 -26,62 -0,22% 12 232,75 12 243,03 12 138,34 17.08 17:35 Deutsche Börse
DJI 25 610,41 51,68 0,20% 25 550,18 25 654,92 25 523,52 17.08 19:02 New York Stock Exchange
DJT 11 217,93 27,50 0,25% 11 176,46 11 237,83 11 176,46 17.08 19:01 New York Stock Exchange
DJU 743,66 2,64 0,36% 740,38 746,64 739,23 17.08 19:03 New York Stock Exchange
FTSE 7 558,59 2,21 0,03% 7 557,12 7 576,25 7 514,86 17.08 17:36 London Stock Exchange
FTSEMIB 20 415,27 -108,86 -0,53% 20 501,61 20 563,06 20 254,80 17.08 17:34 Milan Stock Exchange
HANGSENG 27 213,41 113,35 0,42% 27 245,00 27 259,00 27 089,00 17.08 09:59 Hong Kong Stock Exchange
IBEX35 9 417,30 -10,10 -0,11% 9 450,00 9 453,00 9 356,10 17.08 17:35 Madrid Stock Exchange
KOSPI 2 247,05 6,25 0,28% 2 248,76 2 250,03 2 246,76 17.08 08:32 Korea Stock Exchange
MERVAL 26 187,35 -751,40 -2,79% 26 612,88 26 612,88 26 083,37 17.08 18:42 Buenos Aires Stock Exchange
NASDAQ 7 783,06 -23,46 -0,30% 7 780,85 7 799,41 7 756,11 17.08 19:02 Nasdaq
NIKKEI 22 270,38 78,34 0,35% 22 285,20 22 301,95 22 270,38 17.08 08:01 Tokyo Stock Exchange
OBX 824,40 1,79 0,22% 823,31 828,61 820,83 17.08 16:25 Oslo Stock Exchange
OMXC20 999,03 -3,19 -0,32% 1 001,89 1 004,58 997,79 17.08 17:00 Copenhagen Stock Exchange
OMXHPI 9 968,83 20,02 0,20% 9 969,51 10 004,77 9 931,89 17.08 17:30 Helsinki Stock Exchange
OMXS30 1 622,71 11,38 0,71% 1 609,75 1 622,71 1 609,37 17.08 17:29 Stockholm Stock Exchange
PSI20 5 461,30 -25,70 -0,47% 5 486,74 5 491,86 5 442,74 17.08 17:38 Euronext Lisbon
PX 1 058,05 -3,33 -0,31% 1 062,22 1 062,65 1 058,05 17.08 16:25 Prague Stock Exchange
RUSSELL2000 1 687,19 1,44 0,09% 1 680,76 1 688,39 1 680,12 17.08 18:48 New York Stock Exchange
SASEIPSA 5 254,09 -2,14 -0,04% 5 256,23 5 272,09 5 246,43 17.08 18:41 Santiago Stock Exchange
SMI 9 003,91 6,19 0,07% 9 021,50 9 027,50 8 963,40 17.08 17:36 Swiss Exchange
SP500 2 841,97 1,28 0,05% 2 837,52 2 845,92 2 834,35 17.08 19:02 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 209,44 -2,49 -0,08% 3 228,46 3 229,22 3 204,52 17.08 11:10 Singapore Exchange
TOPIX 1 697,53 10,38 0,62% 1 698,74 1 698,81 1 697,25 17.08 08:00 Tokyo Stock Exchange
TSX 16 247,21 21,56 0,13% 16 196,68 16 283,97 16 192,75 17.08 19:02 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 25 613,00 20,00 0,08% 25 571,00 25 654,00 25 516,00 17.08 18:48 New York Stock Exchange
SPFUTURE 2 842,50 -1,50 -0,05% 2 842,00 2 848,25 2 835,50 17.08 18:48 New York Stock Exchange
NASDAQFUTURE 7 349,50 -31,75 -0,43% 7 375,75 7 394,75 7 329,75 17.08 18:48 Nasdaq
CACFUTURE 5 345,50 0,00 0,00% 5 352,00 5 365,00 5 318,50 17.08 18:43 Paris Stock Exchange
FTSEFUTURE 7 553,00 13,50 0,18% 7 541,50 7 566,50 7 507,50 17.08 18:47 London Stock Exchange
SMIFUTURE 8 999,00 24,00 0,27% 8 982,00 9 011,00 8 948,00 17.08 18:43 Swiss Exchange
NIKKEIFUTURE 22 155,00 -115,00 -0,52% 22 265,00 22 325,00 22 090,00 17.08 18:46 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 184,14 -1,84 -0,99% 186,00 186,22 183,42 17.08 17:30 Deutsche Börse
APPLE COMPUTER INC 216,55 3,38 1,59% 213,43 217,58 213,43 17.08 18:38 Nasdaq
BARCLAYS 182,86 0,62 0,34% 182,20 183,38 181,68 17.08 17:30 London Stock Exchange
BHP BILLITON 1 621,80 -10,40 -0,64% 1 632,60 1 640,60 1 610,80 17.08 17:30 London Stock Exchange
BP 548,70 0,20 0,04% 548,40 552,20 545,90 17.08 17:30 London Stock Exchange
CARLSBERGB 784,60 -2,80 -0,36% 786,60 793,20 782,20 17.08 16:55 Deutsche Börse
CARREFOUR 14,97 -0,22 -1,45% 15,20 15,23 14,94 17.08 17:30 Paris Stock Exchange
CATERPILLAR 138,56 2,38 1,75% 136,25 138,87 136,25 17.08 18:38 New York Stock Exchange
CITIGROUP 69,36 -0,18 -0,26% 69,56 69,73 69,30 17.08 18:38 New York Stock Exchange
COCA COLA 42,73 -0,03 -0,07% 42,76 42,81 42,69 17.08 18:38 New York Stock Exchange
COMMERZBANK 8,11 -0,13 -1,60% 8,24 8,24 8,00 17.08 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 13,34 -0,02 -0,15% 13,36 13,40 13,18 17.08 17:30 Paris Stock Exchange
EXXON MOBIL 78,04 0,08 0,10% 77,92 78,25 77,80 17.08 18:38 New York Stock Exchange
FEDEX CORP 246,69 0,66 0,27% 246,21 247,19 245,00 17.08 18:37 New York Stock Exchange
FORD MOTOR 9,51 0,00 0,00% 9,51 9,52 9,46 17.08 18:38 New York Stock Exchange
FREEPORT MCM 13,76 0,02 0,15% 13,76 13,83 13,55 17.08 18:38 New York Stock Exchange
GENERAL ELECTRIC 12,27 -0,01 -0,08% 12,29 12,29 12,22 17.08 18:38 New York Stock Exchange
GLAXOSMITHKLINE 1 616,60 7,60 0,47% 1 608,40 1 616,60 1 606,00 17.08 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 233,45 0,77 0,33% 232,98 233,49 231,89 17.08 18:38 New York Stock Exchange
GOOGLE 1 193,85 -9,85 -0,82% 1 206,53 1 208,20 1 190,09 17.08 18:38 Nasdaq
HEWLETT-PACK 24,50 0,34 1,41% 24,14 24,59 24,09 17.08 18:38 New York Stock Exchange
IBM 145,90 0,72 0,50% 145,34 145,93 145,00 17.08 18:38 New York Stock Exchange
INTEL CORP 46,93 -0,18 -0,38% 47,17 47,17 46,46 17.08 18:38 Nasdaq
JP MORGAN CHASE 114,56 -0,08 -0,07% 114,75 114,85 114,40 17.08 18:38 New York Stock Exchange
MASTERCARD CL A 202,31 -1,01 -0,50% 203,59 204,21 202,31 17.08 18:38 New York Stock Exchange
MICROSOFT 107,08 -0,28 -0,26% 107,64 107,64 106,76 17.08 18:38 Nasdaq
MITTAL STEEL 24,97 -0,27 -1,07% 25,24 25,24 24,55 17.08 17:30 Amsterdam Stock Exchange
NESTLE 81,34 0,10 0,13% 81,23 81,34 80,84 17.08 17:20 Swiss Exchange
PEUGEOT 24,41 0,03 0,12% 24,38 24,41 24,05 17.08 17:30 Paris Stock Exchange
PFIZER 42,09 0,69 1,67% 41,41 42,17 41,41 17.08 18:38 New York Stock Exchange
PROCTER &GAMB 83,79 0,23 0,28% 83,67 84,09 83,67 17.08 18:38 New York Stock Exchange
ROYAL DUTCH SHELL 2 467,00 -12,00 -0,48% 2 479,50 2 482,50 2 456,50 17.08 17:30 London Stock Exchange
RWE ST A 21,00 -0,25 -1,18% 21,26 21,29 20,84 17.08 17:30 Deutsche Börse
SIEMENS 109,96 -0,24 -0,22% 110,24 110,40 109,34 17.08 17:30 Deutsche Börse
SOCIETE GENERALE 35,17 -0,36 -1,01% 35,53 35,53 34,84 17.08 17:30 Paris Stock Exchange
TESCO 255,70 -1,20 -0,47% 256,70 257,90 254,80 17.08 17:30 London Stock Exchange
UNICREDITO 12,96 -0,10 -0,77% 13,04 13,09 12,80 17.08 17:30 Milan Stock Exchange
UNILEVER 4 414,50 -2,50 -0,06% 4 414,50 4 435,50 4 392,50 17.08 17:30 London Stock Exchange
UNITED TECH 134,30 1,08 0,81% 133,29 134,53 133,29 17.08 18:38 New York Stock Exchange
US STEEL CORP 29,76 0,26 0,88% 29,50 29,85 29,22 17.08 18:38 New York Stock Exchange
VIVENDI 21,37 0,01 0,05% 21,36 21,39 21,27 17.08 17:30 Paris Stock Exchange
WAL-MART STORES 98,89 0,24 0,24% 98,61 99,60 97,94 17.08 18:38 New York Stock Exchange
WELLS FARGO 58,73 0,11 0,19% 58,65 59,02 58,63 17.08 18:38 New York Stock Exchange
YAHOO INC 67,79 -0,38 -0,56% 68,20 68,31 67,10 17.08 18:38 Nasdaq

Dane dostarcza: