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 543,07 0,01 0,00% 544,00 544,35 540,89 19.09 17:39 Euronext Amsterdam
ALLORDS 6 278,80 -18,20 -0,29% 6 300,20 6 300,20 6 270,40 20.09 07:55 Australian Stock Exchange
AMEX 2 592,63 12,34 0,48% 2 587,16 2 601,37 2 587,16 19.09 22:08 New York Stock Exchange
ATHEXCOMP 689,59 2,91 0,42% 689,40 698,15 688,04 19.09 16:19 Athens Exchange
ATX 3 375,21 29,85 0,89% 3 348,25 3 383,24 3 348,25 19.09 17:34 Vienna Exchange
BEL20 3 733,40 2,53 0,07% 3 735,90 3 742,90 3 718,30 19.09 17:29 Euronext Brussels
BMV 49 590,79 -71,04 -0,14% 49 568,42 49 841,95 49 568,42 19.09 22:16 Mexican Exchange
BOVESPA 78 168,66 -145,30 -0,19% 78 268,35 78 995,01 77 681,39 19.09 22:24 Bolsa de Valores de S?o Paulo
BSHARE 285,33 2,40 0,85% 285,33 285,33 285,33 19.09 09:02 Shanghai Stock Exchange
BUX 36 386,40 277,22 0,77% 36 130,77 36 386,40 35 895,86 19.09 17:05 Budapest Stock Exchange
CAC 5 393,74 29,95 0,56% 5 366,64 5 405,00 5 366,64 19.09 17:35 Paris Stock Exchange
DAX 12 219,02 61,35 0,50% 12 169,81 12 234,02 12 166,92 19.09 17:34 Deutsche Börse
DJI 26 405,76 158,80 0,61% 26 301,80 26 458,64 26 301,80 19.09 22:07 New York Stock Exchange
DJT 11 513,66 -1,28 -0,01% 11 517,44 11 573,31 11 490,17 19.09 22:06 New York Stock Exchange
DJU 723,03 -15,36 -2,08% 738,14 738,14 719,36 19.09 22:07 New York Stock Exchange
FTSE 7 331,12 30,89 0,42% 7 315,75 7 344,75 7 283,77 19.09 17:35 London Stock Exchange
FTSEMIB 21 280,78 52,55 0,25% 21 253,50 21 308,50 21 090,50 19.09 17:34 Milan Stock Exchange
HANGSENG 27 433,00 25,63 0,09% 27 576,00 27 617,00 27 321,00 20.09 07:55 Hong Kong Stock Exchange
IBEX35 9 486,30 38,80 0,41% 9 459,00 9 501,25 9 425,25 19.09 17:34 Madrid Stock Exchange
KOSPI 2 324,96 16,50 0,71% 2 316,41 2 332,71 2 313,56 20.09 07:55 Korea Stock Exchange
MERVAL 33 118,35 1 012,01 3,15% 32 178,48 33 346,55 32 178,48 19.09 22:36 Buenos Aires Stock Exchange
NASDAQ 7 950,04 -6,07 -0,08% 7 963,13 7 973,05 7 919,72 19.09 22:02 Nasdaq
NIKKEI 23 693,59 21,07 0,09% 23 724,17 23 774,32 23 664,85 20.09 07:55 Tokyo Stock Exchange
OBX 845,18 -2,23 -0,26% 847,12 849,35 843,94 19.09 16:25 Oslo Stock Exchange
OMXC20 973,29 -4,33 -0,44% 975,83 978,64 971,04 19.09 17:00 Copenhagen Stock Exchange
OMXHPI 10 141,23 15,41 0,15% 10 118,20 10 155,70 10 114,44 19.09 17:36 Helsinki Stock Exchange
OMXS30 1 630,50 5,05 0,31% 1 629,17 1 637,44 1 629,17 19.09 17:30 Stockholm Stock Exchange
PSI20 5 373,06 11,90 0,22% 5 369,84 5 386,33 5 369,39 19.09 17:38 Euronext Lisbon
PX 1 098,42 6,78 0,62% 1 094,94 1 098,81 1 092,46 19.09 16:27 Prague Stock Exchange
RUSSELL2000 1 702,93 -8,04 -0,47% 1 712,16 1 716,86 1 700,77 19.09 22:05 New York Stock Exchange
SASEIPSA 5 354,45 -6,09 -0,11% 5 363,07 5 379,04 5 349,48 14.09 21:31 Santiago Stock Exchange
SMI 8 939,62 23,75 0,27% 8 921,50 8 957,50 8 906,50 19.09 17:35 Swiss Exchange
SP500 2 907,95 3,64 0,13% 2 905,98 2 911,69 2 904,68 19.09 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 175,48 -1,09 -0,03% 3 180,43 3 186,44 3 173,89 20.09 07:39 Singapore Exchange
TOPIX 1 788,30 2,64 0,15% 1 791,88 1 792,22 1 783,95 20.09 07:54 Tokyo Stock Exchange
TSX 16 149,92 -46,12 -0,28% 16 151,87 16 190,62 16 126,29 19.09 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 26 474,00 -1,00 0,00% 26 474,00 26 495,00 26 470,00 20.09 06:58 New York Stock Exchange
SPFUTURE 2 915,00 -1,50 -0,05% 2 916,25 2 917,50 2 914,50 20.09 06:58 New York Stock Exchange
NASDAQFUTURE 7 523,00 -6,00 -0,08% 7 528,75 7 535,00 7 521,50 20.09 06:59 Nasdaq
CACFUTURE 5 399,00 31,00 0,58% 5 364,50 5 403,00 5 364,50 19.09 21:59 Paris Stock Exchange
FTSEFUTURE 7 299,00 -40,00 -0,55% 7 300,50 7 307,00 7 296,00 20.09 07:37 London Stock Exchange
SMIFUTURE 8 942,00 2,00 0,02% 8 934,00 8 949,00 8 906,00 19.09 21:59 Swiss Exchange
NIKKEIFUTURE 23 580,00 -60,00 -0,25% 23 600,00 23 615,00 23 515,00 20.09 06:57 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 188,12 1,46 0,78% 186,74 188,50 186,74 19.09 17:30 Deutsche Börse
APPLE COMPUTER INC 218,36 -0,13 -0,06% 218,35 219,42 215,48 19.09 22:00 Nasdaq
BARCLAYS 172,80 3,64 2,15% 169,10 173,34 168,88 19.09 17:30 London Stock Exchange
BHP BILLITON 1 600,60 51,40 3,32% 1 547,60 1 607,20 1 547,60 19.09 17:30 London Stock Exchange
BP 553,30 3,20 0,58% 550,00 554,80 547,80 19.09 17:30 London Stock Exchange
CARLSBERGB 753,80 -3,40 -0,45% 756,80 759,40 753,80 19.09 16:55 Deutsche Börse
CARREFOUR 16,81 0,25 1,51% 16,55 16,89 16,55 19.09 17:30 Paris Stock Exchange
CATERPILLAR 152,82 3,62 2,43% 149,10 153,04 149,10 19.09 21:59 New York Stock Exchange
CITIGROUP 73,78 2,37 3,32% 71,38 74,12 71,38 19.09 21:59 New York Stock Exchange
COCA COLA 45,71 -0,06 -0,13% 45,76 45,76 45,49 19.09 21:59 New York Stock Exchange
COMMERZBANK 9,22 0,29 3,29% 8,93 9,28 8,93 19.09 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 14,82 -0,06 -0,37% 14,87 15,00 14,69 19.09 17:30 Paris Stock Exchange
EXXON MOBIL 84,64 0,92 1,10% 83,68 84,73 83,68 19.09 21:59 New York Stock Exchange
FEDEX CORP 242,86 1,25 0,52% 241,51 243,38 239,09 19.09 21:59 New York Stock Exchange
FORD MOTOR 9,79 0,20 2,09% 9,58 9,82 9,58 19.09 21:59 New York Stock Exchange
FREEPORT MCM 14,30 0,29 2,07% 14,01 14,52 14,01 19.09 21:59 New York Stock Exchange
GENERAL ELECTRIC 12,87 0,20 1,59% 12,67 12,97 12,63 19.09 21:59 New York Stock Exchange
GLAXOSMITHKLINE 1 496,20 9,20 0,62% 1 487,80 1 504,60 1 479,80 19.09 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 235,38 6,40 2,80% 229,05 236,17 229,05 19.09 21:59 New York Stock Exchange
GOOGLE 1 171,12 8,70 0,75% 1 161,18 1 172,03 1 155,01 19.09 22:00 Nasdaq
HEWLETT-PACK 25,26 0,09 0,36% 25,17 25,32 25,05 19.09 21:59 New York Stock Exchange
IBM 149,14 0,52 0,35% 148,65 149,92 148,65 19.09 21:59 New York Stock Exchange
INTEL CORP 46,17 0,03 0,07% 46,10 46,35 45,99 19.09 22:00 Nasdaq
JP MORGAN CHASE 117,66 3,23 2,82% 114,41 118,03 114,41 19.09 21:59 New York Stock Exchange
MASTERCARD CL A 218,09 -2,24 -1,02% 220,19 221,08 217,34 19.09 21:59 New York Stock Exchange
MICROSOFT 111,63 -1,74 -1,53% 113,28 113,28 111,06 19.09 22:00 Nasdaq
MITTAL STEEL 26,89 0,96 3,70% 25,90 27,09 25,90 19.09 17:30 Amsterdam Stock Exchange
NESTLE 80,12 -0,16 -0,20% 80,28 80,38 79,66 19.09 17:20 Swiss Exchange
PEUGEOT 25,07 0,76 3,13% 24,31 25,11 24,31 19.09 17:30 Paris Stock Exchange
PFIZER 43,24 -0,31 -0,71% 43,54 43,64 43,04 19.09 21:59 New York Stock Exchange
PROCTER &GAMB 84,02 -0,06 -0,07% 84,03 84,26 83,88 19.09 21:59 New York Stock Exchange
ROYAL DUTCH SHELL 2 514,00 6,00 0,24% 2 509,50 2 521,00 2 497,50 19.09 17:30 London Stock Exchange
RWE ST A 21,33 -0,30 -1,39% 21,63 21,82 21,29 19.09 17:30 Deutsche Börse
SIEMENS 109,14 0,12 0,11% 109,04 109,58 108,82 19.09 17:30 Deutsche Börse
SOCIETE GENERALE 37,08 0,69 1,90% 36,39 37,08 36,39 19.09 17:30 Paris Stock Exchange
TESCO 236,00 1,30 0,55% 234,70 237,60 232,80 19.09 17:30 London Stock Exchange
UNICREDITO 13,87 0,20 1,46% 13,68 13,89 13,59 19.09 17:30 Milan Stock Exchange
UNILEVER 4 139,50 -97,50 -2,30% 4 237,50 4 237,50 4 134,00 19.09 17:30 London Stock Exchange
UNITED TECH 140,22 0,48 0,34% 139,58 140,82 139,58 19.09 21:59 New York Stock Exchange
US STEEL CORP 29,84 0,13 0,44% 29,71 30,37 29,71 19.09 21:59 New York Stock Exchange
VIVENDI 21,86 0,09 0,41% 21,77 21,90 21,72 19.09 17:30 Paris Stock Exchange
WAL-MART STORES 95,25 -0,22 -0,23% 95,47 95,85 95,11 19.09 21:59 New York Stock Exchange
WELLS FARGO 55,25 0,67 1,23% 54,54 55,41 54,54 19.09 21:59 New York Stock Exchange
YAHOO INC 67,04 2,10 3,23% 64,97 67,22 64,97 19.09 22:00 Nasdaq

Dane dostarcza: