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 547,2100 3,5000 0,64% 545,4900 549,4500 545,4900 24.05 17:40 Euronext Amsterdam
ALLORDS 6 545,6000 -38,7000 -0,59% 6 570,5000 6 570,5000 6 529,9000 24.05 08:13 Australian Stock Exchange
AMEX 2 607,6500 10,2900 0,40% 2 614,6700 2 616,5000 2 603,8900 24.05 22:09 New York Stock Exchange
ATHEXCOMP 732,0200 6,4600 0,89% 727,7100 732,1600 726,0700 24.05 16:20 Athens Exchange
ATX 2 954,4200 5,1700 0,18% 2 960,9500 2 973,6400 2 950,7200 24.05 17:37 Vienna Exchange
BEL20 3 472,3400 27,2500 0,79% 3 463,7000 3 487,8000 3 459,2000 24.05 17:37 Euronext Brussels
BMV 42 617,6000 -194,9700 -0,46% 42 867,7500 42 939,5900 42 338,7600 24.05 22:17 Mexican Exchange
BOVESPA 93 627,8000 -282,2300 -0,30% 94 303,0800 94 835,7500 93 575,1800 24.05 22:26 Bolsa de Valores de S?o Paulo
BSHARE 285,7700 -2,0800 -0,72% 285,7700 285,7700 285,7700 24.05 09:02 Shanghai Stock Exchange
BUX 40 022,6200 11,9000 0,03% 40 376,8700 40 376,8700 40 022,6200 24.05 17:06 Budapest Stock Exchange
CAC 5 316,5100 35,1400 0,67% 5 311,5500 5 335,2200 5 304,3700 24.05 17:37 Paris Stock Exchange
DAX 12 011,0400 58,6300 0,49% 12 030,8300 12 079,2700 11 993,9300 24.05 17:37 Deutsche Börse
DJI 25 585,6900 95,2200 0,37% 25 639,1800 25 660,4900 25 504,4200 24.05 22:08 New York Stock Exchange
DJT 10 137,5900 -34,0200 -0,33% 10 227,4100 10 235,6300 10 070,4800 24.05 22:08 New York Stock Exchange
DJU 804,7100 -2,5100 -0,31% 808,3400 811,6700 804,7100 24.05 22:08 New York Stock Exchange
FTSE 7 277,7300 46,6900 0,65% 7 262,5000 7 302,0200 7 254,4700 24.05 17:35 London Stock Exchange
FTSEMIB 20 376,0300 239,6400 1,19% 20 273,5000 20 462,5000 20 273,5000 24.05 17:35 Milan Stock Exchange
HANGSENG 27 353,9300 86,8000 0,32% 27 379,0000 27 468,5000 27 298,0000 24.05 10:09 Hong Kong Stock Exchange
IBEX35 9 174,6000 60,6000 0,66% 9 147,3800 9 209,4900 9 146,6000 24.05 17:39 Madrid Stock Exchange
KOSPI 2 045,3100 -14,2800 -0,69% 2 054,4200 2 056,7300 2 035,9800 24.05 08:34 Korea Stock Exchange
MERVAL 35 084,9200 706,3700 2,05% 34 636,1800 35 119,2300 34 364,5500 24.05 22:31 Buenos Aires Stock Exchange
NASDAQ 7 637,0100 8,7300 0,11% 7 679,0700 7 691,4100 7 635,8900 24.05 22:03 Nasdaq
NIKKEI 21 117,2200 -33,9200 -0,16% 20 952,2200 21 117,2200 20 930,9000 24.05 08:00 Tokyo Stock Exchange
OBX 807,2000 6,7700 0,85% 805,7500 809,1000 804,9800 24.05 16:31 Oslo Stock Exchange
OMXC20 996,5100 3,3100 0,33% 994,9900 1 000,8600 992,2300 24.05 17:01 Copenhagen Stock Exchange
OMXHPI 9 190,0100 38,2200 0,42% 9 191,5400 9 255,9000 9 190,0100 24.05 17:37 Helsinki Stock Exchange
OMXS30 1 571,5200 10,3500 0,66% 1 571,0400 1 578,8800 1 569,7200 24.05 17:31 Stockholm Stock Exchange
PSI20 5 097,2800 39,3600 0,78% 5 057,9200 5 103,4500 5 057,9200 24.05 17:39 Euronext Lisbon
PX 1 041,8900 3,8000 0,37% 1 040,4700 1 046,2500 1 040,4700 24.05 16:28 Prague Stock Exchange
RUSSELL2000 1 514,1100 12,7300 0,85% 1 511,9300 1 516,0500 1 506,0400 24.05 22:08 New York Stock Exchange
SASEIPSA 4 883,0300 -11,3000 -0,23% 4 893,8900 4 908,6400 4 883,0300 24.05 22:00 Santiago Stock Exchange
SMI 9 666,8900 72,5800 0,76% 9 621,5000 9 685,8000 9 621,5000 24.05 17:35 Swiss Exchange
SP500 2 826,0600 3,8200 0,14% 2 837,8800 2 839,3800 2 820,8800 24.05 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 169,8900 9,1700 0,29% 3 163,2600 3 171,0400 3 151,3000 24.05 11:11 Singapore Exchange
TOPIX 1 541,2100 0,6300 0,04% 1 527,0800 1 541,2100 1 526,2900 24.05 08:00 Tokyo Stock Exchange
TSX 16 230,0400 65,4300 0,40% 16 234,1400 16 249,0700 16 181,4200 24.05 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 25 612,0000 116,0000 0,45% 25 502,0000 25 647,0000 25 465,0000 24.05 22:59 New York Stock Exchange
SPFUTURE 2 831,0000 10,5000 0,37% 2 824,2500 2 839,7500 2 820,5000 24.05 22:59 New York Stock Exchange
NASDAQFUTURE 7 312,0000 -3,7500 -0,05% 7 324,7500 7 367,5000 7 304,5000 24.05 22:59 Nasdaq
CACFUTURE 5 282,0000 48,5000 0,93% 5 251,0000 5 287,5000 5 248,5000 24.05 21:59 Paris Stock Exchange
FTSEFUTURE 7 268,0000 45,5000 0,63% 7 247,0000 7 281,5000 7 247,0000 24.05 22:00 London Stock Exchange
SMIFUTURE 9 694,0000 132,0000 1,38% 9 615,0000 9 696,0000 9 601,0000 24.05 21:59 Swiss Exchange
NIKKEIFUTURE 21 130,0000 245,0000 1,17% 20 885,0000 21 185,0000 20 825,0000 24.05 22:59 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 201,4000 1,4000 0,70% 199,9800 202,6500 199,9800 24.05 17:30 Deutsche Börse
APPLE COMPUTER INC 178,8300 -0,8600 -0,48% 179,6750 181,9300 178,8300 24.05 22:00 Nasdaq
BARCLAYS 148,9800 -0,2800 -0,19% 149,2000 151,5000 148,9400 24.05 17:30 London Stock Exchange
BHP BILLITON 1 797,8000 39,4000 2,24% 1 758,6000 1 800,6000 1 758,6000 24.05 17:30 London Stock Exchange
BP 543,5000 -0,2000 -0,04% 544,1000 549,7000 542,8000 24.05 17:30 London Stock Exchange
CARLSBERGB 896,6400 14,2300 1,61% 882,2400 897,8000 882,2400 24.05 16:55 Deutsche Börse
CARREFOUR 16,6100 -0,3250 -1,92% 16,9300 17,0350 16,5950 24.05 17:30 Paris Stock Exchange
CATERPILLAR 122,9420 0,7820 0,64% 122,2420 123,5700 122,2420 24.05 22:00 New York Stock Exchange
CITIGROUP 64,3700 0,5500 0,86% 63,8900 64,6420 63,8900 24.05 22:00 New York Stock Exchange
COCA COLA 56,2600 0,3300 0,59% 55,8400 56,3700 55,8400 24.05 22:00 New York Stock Exchange
COMMERZBANK 6,7180 -0,0840 -1,23% 6,7970 6,8300 6,6880 24.05 17:30 Deutsche Börse
EDF 12,0950 0,0400 0,33% 12,0500 12,1600 11,9700 24.05 17:30 Paris Stock Exchange
EXXON MOBIL 74,1100 0,3300 0,45% 73,7800 74,1300 73,5000 24.05 22:00 New York Stock Exchange
FEDEX CORP 159,9600 -0,3400 -0,21% 160,5200 161,5200 158,5600 24.05 22:00 New York Stock Exchange
FORD MOTOR 9,8200 -0,0200 -0,20% 9,8400 9,9200 9,8100 24.05 22:00 New York Stock Exchange
FREEPORT MCM 10,0900 0,1500 1,51% 9,9400 10,1300 9,9400 24.05 22:00 New York Stock Exchange
GENERAL ELECTRIC 9,4400 -0,1200 -1,26% 9,5600 9,6200 9,4400 24.05 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 579,8000 3,4000 0,22% 1 576,2000 1 586,6000 1 571,0000 24.05 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 192,9200 1,1800 0,62% 191,9000 193,3400 191,8400 24.05 22:00 New York Stock Exchange
GOOGLE 1 132,4900 -7,8500 -0,69% 1 139,9800 1 148,5200 1 132,2900 24.05 22:00 Nasdaq
HEWLETT-PACK 20,0400 0,8500 4,43% 19,1900 20,1900 19,1900 24.05 22:00 New York Stock Exchange
IBM 132,2500 -0,1100 -0,08% 132,3700 133,6200 131,6500 24.05 22:00 New York Stock Exchange
INTEL CORP 44,5950 0,0450 0,10% 44,5230 44,8340 44,5100 24.05 22:00 Nasdaq
JP MORGAN CHASE 109,7400 1,3100 1,21% 108,6300 109,9100 108,6300 24.05 22:00 New York Stock Exchange
MASTERCARD CL A 251,7940 1,9510 0,78% 249,8320 253,0800 249,8320 24.05 22:00 New York Stock Exchange
MICROSOFT 126,0910 0,0280 0,02% 126,1750 127,2700 126,0910 24.05 22:00 Nasdaq
MITTAL STEEL 14,1500 0,1040 0,74% 14,0480 14,3080 14,0480 24.05 17:30 Amsterdam Stock Exchange
NESTLE 98,9700 -0,3600 -0,36% 99,2600 99,6500 98,9600 24.05 17:20 Swiss Exchange
PEUGEOT 20,5100 -0,0200 -0,10% 20,5200 20,8900 20,4200 24.05 17:30 Paris Stock Exchange
PFIZER 41,9100 0,0100 0,02% 41,9200 42,2600 41,8800 24.05 22:00 New York Stock Exchange
PROCTER &GAMB 106,7000 0,0700 0,07% 106,7400 107,3600 106,5500 24.05 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 485,5000 14,0000 0,57% 2 471,0000 2 499,5000 2 471,0000 24.05 17:30 London Stock Exchange
RWE ST A 22,9500 -0,0300 -0,13% 22,9600 23,0000 22,7600 24.05 17:30 Deutsche Börse
SIEMENS 105,0800 1,1200 1,08% 103,9000 106,0000 103,9000 24.05 17:30 Deutsche Börse
SOCIETE GENERALE 24,7600 0,1600 0,65% 24,6100 24,9800 24,6100 24.05 17:30 Paris Stock Exchange
TESCO 231,6000 2,2000 0,96% 229,4000 233,4000 229,4000 24.05 17:30 London Stock Exchange
UNICREDITO 10,3600 0,2400 2,37% 10,1200 10,4200 10,1200 24.05 17:30 Milan Stock Exchange
UNILEVER 4 886,5000 54,5000 1,13% 4 830,0000 4 898,5000 4 830,0000 24.05 17:30 London Stock Exchange
UNITED TECH 131,4500 0,9190 0,70% 130,4900 131,7300 130,0600 24.05 22:00 New York Stock Exchange
US STEEL CORP 13,6010 -0,0390 -0,29% 13,6950 13,8000 13,5200 24.05 22:00 New York Stock Exchange
VIVENDI 23,6200 -0,0100 -0,04% 23,6300 23,9300 23,6000 24.05 17:30 Paris Stock Exchange
WAL-MART STORES 102,6900 1,0380 1,02% 101,8500 102,8610 101,8500 24.05 22:00 New York Stock Exchange
WELLS FARGO 46,1700 0,6100 1,34% 45,5800 46,3140 45,5800 24.05 22:00 New York Stock Exchange
YAHOO INC 61,9300 -0,2600 -0,42% 62,2100 63,0700 61,7300 24.05 22:00 Nasdaq

Dane dostarcza: