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 509,72 8,71 1,74% 504,29 511,49 503,83 12.12 17:39 Euronext Amsterdam
ALLORDS 5 727,30 76,10 1,35% 5 668,40 5 727,40 5 661,40 12.12 06:12 Australian Stock Exchange
AMEX 2 502,41 39,76 1,61% 2 488,81 2 505,46 2 483,87 12.12 19:52 New York Stock Exchange
ATHEXCOMP 646,16 10,32 1,62% 638,75 648,08 635,90 12.12 16:19 Athens Exchange
ATX 2 928,30 52,34 1,82% 2 883,57 2 940,05 2 872,69 12.12 17:33 Vienna Exchange
BEL20 3 401,24 66,45 1,99% 3 350,40 3 408,30 3 345,30 12.12 17:30 Euronext Brussels
BMV 40 897,85 -458,19 -1,11% 41 490,36 41 657,91 40 835,14 11.12 22:16 Mexican Exchange
BOVESPA 87 136,90 717,32 0,83% 86 419,92 87 831,79 86 419,92 12.12 19:52 Bolsa de Valores de S?o Paulo
BSHARE 279,85 0,93 0,33% 279,85 279,85 279,85 12.12 08:02 Shanghai Stock Exchange
BUX 39 887,22 26,99 0,07% 39 979,38 39 979,38 39 728,25 12.12 17:05 Budapest Stock Exchange
CAC 4 909,45 103,25 2,15% 4 836,70 4 920,53 4 829,67 12.12 17:35 Paris Stock Exchange
DAX 10 929,43 148,92 1,38% 10 835,74 10 960,05 10 815,93 12.12 17:35 Deutsche Börse
DJI 24 713,17 342,93 1,41% 24 646,00 24 818,08 24 583,86 12.12 20:07 New York Stock Exchange
DJT 9 895,52 64,52 0,66% 9 923,52 9 959,76 9 868,77 12.12 20:07 New York Stock Exchange
DJU 755,20 -1,74 -0,23% 760,56 760,75 754,64 12.12 20:07 New York Stock Exchange
FTSE 6 880,19 73,25 1,08% 6 833,50 6 899,25 6 828,75 12.12 17:35 London Stock Exchange
FTSEMIB 18 945,80 354,79 1,91% 18 641,50 19 020,50 18 638,50 12.12 17:34 Milan Stock Exchange
HANGSENG 26 186,71 415,04 1,61% 26 031,00 26 232,50 26 027,50 12.12 09:08 Hong Kong Stock Exchange
IBEX35 8 853,40 117,90 1,35% 8 731,15 8 884,65 8 731,15 12.12 17:34 Madrid Stock Exchange
KOSPI 2 082,57 29,60 1,44% 2 063,23 2 084,77 2 063,23 12.12 07:33 Korea Stock Exchange
MERVAL 31 311,96 370,87 1,20% 31 114,88 31 582,28 31 114,88 12.12 19:47 Buenos Aires Stock Exchange
NASDAQ 7 160,36 128,53 1,83% 7 123,79 7 195,28 7 112,64 12.12 20:07 Nasdaq
NIKKEI 21 602,75 454,73 2,15% 21 326,48 21 616,59 21 326,48 12.12 07:00 Tokyo Stock Exchange
OBX 781,48 8,21 1,06% 774,10 782,17 773,78 12.12 16:25 Oslo Stock Exchange
OMXC20 926,47 4,23 0,46% 918,97 926,60 914,91 12.12 17:00 Copenhagen Stock Exchange
OMXHPI 9 093,25 238,02 2,69% 8 897,61 9 093,25 8 897,61 12.12 17:36 Helsinki Stock Exchange
OMXS30 1 494,21 28,92 1,97% 1 468,71 1 494,21 1 465,75 12.12 17:30 Stockholm Stock Exchange
PSI20 4 842,58 64,52 1,35% 4 778,06 4 848,43 4 778,06 12.12 17:36 Euronext Lisbon
PX 1 030,74 13,38 1,32% 1 021,12 1 030,81 1 019,61 12.12 16:26 Prague Stock Exchange
RUSSELL2000 1 471,33 31,20 2,17% 1 456,18 1 471,75 1 455,21 12.12 19:52 New York Stock Exchange
SASEIPSA 5 124,38 52,64 1,04% 5 071,74 5 125,52 5 071,74 12.12 19:57 Santiago Stock Exchange
SMI 8 861,14 146,06 1,68% 8 737,70 8 873,90 8 725,50 12.12 17:36 Swiss Exchange
SP500 2 672,34 35,56 1,35% 2 670,46 2 684,56 2 662,03 12.12 20:07 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 099,99 40,71 1,33% 3 074,13 3 100,32 3 074,13 12.12 10:10 Singapore Exchange
TOPIX 1 606,61 31,30 1,99% 1 589,02 1 607,59 1 589,02 12.12 07:00 Tokyo Stock Exchange
TSX 14 872,42 204,59 1,39% 14 798,98 14 901,55 14 785,65 12.12 20:07 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 24 797,00 461,00 1,89% 24 417,00 24 827,00 24 363,00 12.12 19:48 New York Stock Exchange
SPFUTURE 2 681,00 49,25 1,87% 2 641,50 2 684,75 2 636,00 12.12 19:49 New York Stock Exchange
NASDAQFUTURE 6 855,00 173,25 2,59% 6 713,00 6 867,00 6 694,50 12.12 19:49 Nasdaq
CACFUTURE 4 913,00 99,50 2,07% 4 833,00 4 919,50 4 821,00 12.12 19:44 Paris Stock Exchange
FTSEFUTURE 6 892,50 62,00 0,91% 6 847,00 6 900,50 6 833,00 12.12 19:48 London Stock Exchange
SMIFUTURE 8 869,00 166,00 1,91% 8 747,00 8 874,00 8 727,00 12.12 19:44 Swiss Exchange
NIKKEIFUTURE 21 780,00 520,00 2,45% 21 370,00 21 820,00 21 320,00 12.12 19:48 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 177,04 2,58 1,48% 174,54 177,60 174,54 12.12 17:30 Deutsche Börse
APPLE COMPUTER INC 171,66 2,97 1,76% 168,56 171,81 168,56 12.12 19:42 Nasdaq
BARCLAYS 159,00 5,12 3,33% 153,94 159,22 151,74 12.12 17:30 London Stock Exchange
BHP BILLITON 1 608,80 39,80 2,54% 1 569,40 1 612,40 1 569,40 12.12 17:30 London Stock Exchange
BP 517,00 -2,80 -0,54% 519,90 522,80 515,10 12.12 17:30 London Stock Exchange
CARLSBERGB 724,40 3,80 0,53% 721,00 724,40 717,40 12.12 16:55 Deutsche Börse
CARREFOUR 15,16 0,28 1,85% 14,88 15,20 14,88 12.12 17:30 Paris Stock Exchange
CATERPILLAR 127,10 4,00 3,25% 123,24 127,74 123,24 12.12 19:43 New York Stock Exchange
CITIGROUP 56,84 0,72 1,28% 56,19 57,05 55,96 12.12 19:43 New York Stock Exchange
COCA COLA 47,16 -0,03 -0,06% 47,20 47,54 47,01 12.12 19:42 New York Stock Exchange
COMMERZBANK 6,97 0,35 5,35% 6,61 6,98 6,40 12.12 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 13,80 0,27 2,00% 13,53 13,88 13,53 12.12 17:30 Paris Stock Exchange
EXXON MOBIL 77,06 0,60 0,78% 76,66 77,86 76,66 12.12 19:42 New York Stock Exchange
FEDEX CORP 190,13 0,37 0,19% 189,64 191,62 188,58 12.12 19:42 New York Stock Exchange
FORD MOTOR 8,70 0,16 1,87% 8,54 8,72 8,54 12.12 19:37 New York Stock Exchange
FREEPORT MCM 11,28 0,52 4,83% 10,75 11,36 10,75 12.12 19:42 New York Stock Exchange
GENERAL ELECTRIC 6,89 0,10 1,47% 6,76 7,01 6,76 12.12 19:37 New York Stock Exchange
GLAXOSMITHKLINE 1 481,20 -4,40 -0,30% 1 487,60 1 491,80 1 470,40 12.12 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 179,39 2,84 1,61% 176,76 179,96 176,76 12.12 19:42 New York Stock Exchange
GOOGLE 1 078,36 27,06 2,57% 1 051,30 1 080,83 1 051,30 12.12 19:43 Nasdaq
HEWLETT-PACK 22,87 0,31 1,37% 22,55 22,97 22,55 12.12 19:42 New York Stock Exchange
IBM 122,47 1,63 1,35% 120,89 122,85 120,89 12.12 19:43 New York Stock Exchange
INTEL CORP 48,54 1,17 2,48% 47,38 48,62 47,38 12.12 19:43 Nasdaq
JP MORGAN CHASE 102,58 2,20 2,19% 100,38 102,85 100,17 12.12 19:42 New York Stock Exchange
MASTERCARD CL A 203,18 5,34 2,70% 197,77 205,68 197,77 12.12 19:43 New York Stock Exchange
MICROSOFT 110,39 1,66 1,53% 108,66 111,19 108,66 12.12 19:43 Nasdaq
MITTAL STEEL 19,78 0,47 2,41% 19,34 19,78 19,27 12.12 17:30 Amsterdam Stock Exchange
NESTLE 85,52 0,86 1,02% 84,69 85,66 84,69 12.12 17:20 Swiss Exchange
PEUGEOT 18,31 0,89 5,11% 17,44 18,36 17,44 12.12 17:30 Paris Stock Exchange
PFIZER 44,65 0,61 1,39% 44,01 44,81 44,01 12.12 19:42 New York Stock Exchange
PROCTER &GAMB 94,04 0,08 0,09% 93,92 94,44 93,11 12.12 19:43 New York Stock Exchange
ROYAL DUTCH SHELL 2 353,50 3,00 0,13% 2 350,00 2 371,50 2 338,50 12.12 17:30 London Stock Exchange
RWE ST A 19,26 0,62 3,33% 18,65 19,30 18,65 12.12 17:30 Deutsche Börse
SIEMENS 99,62 1,31 1,33% 98,41 99,83 98,07 12.12 17:30 Deutsche Börse
SOCIETE GENERALE 30,42 0,75 2,53% 29,68 30,57 29,68 12.12 17:30 Paris Stock Exchange
TESCO 198,00 0,50 0,25% 197,80 200,40 197,10 12.12 17:30 London Stock Exchange
UNICREDITO 10,84 0,28 2,65% 10,55 10,85 10,50 12.12 17:30 Milan Stock Exchange
UNILEVER 4 326,50 5,00 0,12% 4 324,00 4 378,00 4 324,00 12.12 17:30 London Stock Exchange
UNITED TECH 121,06 2,16 1,82% 118,96 121,38 118,96 12.12 19:42 New York Stock Exchange
US STEEL CORP 20,81 0,27 1,31% 20,51 21,14 20,51 12.12 19:42 New York Stock Exchange
VIVENDI 21,44 0,33 1,56% 21,12 21,55 21,12 12.12 17:30 Paris Stock Exchange
WAL-MART STORES 93,82 -0,10 -0,11% 93,85 93,96 93,42 12.12 19:43 New York Stock Exchange
WELLS FARGO 48,19 0,43 0,90% 47,76 48,25 47,02 12.12 19:42 New York Stock Exchange
YAHOO INC 63,79 1,24 1,98% 62,55 63,88 62,55 12.12 19:42 Nasdaq

Dane dostarcza: