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 549,0100 -1,4100 -0,26% 548,1500 550,2100 547,4400 22.08 13:43 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 832,5600 -0,1600 -0,02% 837,6900 837,6900 831,7800 22.08 13:28 Athens Exchange
ATX 2 933,6500 -9,9300 -0,34% 2 940,9200 2 945,1900 2 920,7200 22.08 13:28 Vienna Exchange
BEL20 3 525,5000 0,2500 0,01% 3 510,6000 3 538,0000 3 510,6000 22.08 13:43 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 39 659,1600 10,9500 0,03% 39 639,6600 39 737,1200 39 639,6600 22.08 13:28 Budapest Stock Exchange
CAC 5 421,2400 -14,2400 -0,26% 5 409,9300 5 435,8400 5 405,7000 22.08 13:43 Paris Stock Exchange
DAX 11 813,2700 10,4200 0,09% 11 747,1200 11 835,3000 11 747,1200 22.08 13:43 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 7 173,5900 -30,3800 -0,42% 7 170,2500 7 183,5500 7 149,7500 22.08 13:43 London Stock Exchange
FTSEMIB 20 941,5000 94,4300 0,45% 20 765,5000 20 956,5000 20 765,5000 22.08 13:43 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 8 752,0500 50,5500 0,58% 8 686,0500 8 760,0000 8 686,0500 22.08 13:43 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 773,6900 -0,8300 -0,11% 773,4200 774,5000 770,1900 22.08 13:43 Oslo Stock Exchange
OMXC20 1 037,2800 2,5400 0,25% 1 030,8000 1 037,4700 1 030,8000 22.08 13:43 Copenhagen Stock Exchange
OMXHPI 9 090,8700 15,7800 0,17% 9 066,0200 9 094,2700 9 046,3200 22.08 13:43 Helsinki Stock Exchange
OMXS30 1 542,9600 -0,5100 -0,03% 1 538,1400 1 543,7700 1 536,4900 22.08 13:43 Stockholm Stock Exchange
PSI20 4 846,4600 -6,7300 -0,14% 4 853,1900 4 859,8000 4 841,9300 22.08 13:27 Euronext Lisbon
PX 1 041,1700 3,1900 0,31% 1 041,5300 1 044,4300 1 040,5700 22.08 13:28 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 9 815,5000 -32,6100 -0,33% 9 826,0000 9 870,5000 9 801,0000 22.08 13:43 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 26 239,0000 -16,0000 -0,06% 26 255,0000 26 313,0000 26 159,0000 22.08 13:29 New York Stock Exchange
SPFUTURE 2 930,0000 -2,2500 -0,08% 2 932,2500 2 938,0000 2 920,7500 22.08 13:29 New York Stock Exchange
NASDAQFUTURE 7 747,2500 -10,0000 -0,13% 7 759,5000 7 779,0000 7 715,7500 22.08 13:29 Nasdaq
CACFUTURE 5 418,5000 -4,0000 -0,07% 5 411,5000 5 427,5000 5 402,5000 22.08 13:39 Paris Stock Exchange
FTSEFUTURE 7 162,5000 -20,5000 -0,29% 7 172,6000 7 180,2000 7 144,0000 22.08 13:39 London Stock Exchange
SMIFUTURE 9 795,0000 -25,0000 -0,25% 9 812,0000 9 835,0000 9 783,0000 22.08 13:21 Swiss Exchange
NIKKEIFUTURE 20 615,0000 -90,0000 -0,43% 20 705,0000 20 740,0000 20 550,0000 22.08 13:29 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 200,8500 -1,2500 -0,62% 202,1000 202,4000 200,6500 22.08 13:17 Deutsche Börse
APPLE COMPUTER INC 212,5500 1,9700 0,94% 210,4800 213,5600 210,4800 21.08 22:00 Nasdaq
BARCLAYS 138,6400 -0,7000 -0,50% 139,2400 139,3600 138,6000 22.08 13:17 London Stock Exchange
BHP BILLITON 1 699,8000 -5,2000 -0,30% 1 706,2000 1 715,4000 1 699,6000 22.08 13:18 London Stock Exchange
BP 497,1000 -1,4000 -0,28% 498,6000 499,4000 495,8000 22.08 13:18 London Stock Exchange
CARLSBERGB 1 001,5000 -11,0000 -1,09% 1 011,0000 1 012,5000 1 001,5000 22.08 13:17 Deutsche Börse
CARREFOUR 15,6150 0,0200 0,13% 15,5850 15,6450 15,5650 22.08 13:18 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 5,0150 0,0995 2,02% 4,9190 5,0180 4,8765 22.08 13:17 Deutsche Börse
EDF 10,4750 -0,0650 -0,62% 10,5400 10,5750 10,4500 22.08 13:16 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 1 681,6000 2,4000 0,14% 1 679,2000 1 684,8000 1 672,8000 22.08 13:18 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 12,3760 0,2300 1,89% 12,1400 12,4280 11,9720 22.08 13:18 Amsterdam Stock Exchange
NESTLE 107,8600 -1,0000 -0,92% 108,7400 108,7400 107,8400 22.08 13:17 Swiss Exchange
PEUGEOT 19,3500 0,1800 0,94% 19,1500 19,3700 19,1100 22.08 13:18 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 2 305,5000 -11,0000 -0,47% 2 317,5000 2 317,5000 2 297,0000 22.08 13:18 London Stock Exchange
RWE ST A 25,2000 -0,3000 -1,18% 25,4700 25,6100 25,2000 22.08 13:17 Deutsche Börse
SIEMENS 89,3300 0,2400 0,27% 89,0300 89,7600 88,6700 22.08 13:18 Deutsche Börse
SOCIETE GENERALE 22,4100 0,3600 1,63% 22,0400 22,4700 22,0400 22.08 13:18 Paris Stock Exchange
TESCO 215,3000 1,4000 0,65% 213,9000 216,2000 213,4000 22.08 13:17 London Stock Exchange
UNICREDITO 9,7400 0,1400 1,46% 9,6000 9,7700 9,5800 22.08 13:17 Milan Stock Exchange
UNILEVER 5 049,0000 -61,0000 -1,19% 5 113,0000 5 122,0000 5 040,0000 22.08 13:18 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 25,7600 0,0300 0,12% 25,7300 25,8800 25,7100 22.08 13:17 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: