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 576,8600 -3,0100 -0,52% 580,9200 581,1900 576,7800 16.10 17:40 Euronext Amsterdam
ALLORDS 6 791,5000 -51,7000 -0,76% 6 843,3000 6 843,3000 6 789,8000 17.10 07:12 Australian Stock Exchange
AMEX 2 710,4400 -0,2500 -0,01% 2 708,3700 2 721,7100 2 706,1600 16.10 22:09 New York Stock Exchange
ATHEXCOMP 858,3700 0,2100 0,02% 857,7700 861,0300 854,3100 16.10 16:20 Athens Exchange
ATX 3 043,4500 10,8600 0,36% 3 017,7800 3 046,0000 2 999,1900 16.10 17:37 Vienna Exchange
BEL20 3 761,0200 3,7800 0,10% 3 754,7000 3 766,4000 3 737,5000 16.10 17:37 Euronext Brussels
BMV 43 538,4900 293,8600 0,68% 43 271,2600 43 547,6000 43 271,2600 16.10 22:17 Mexican Exchange
BOVESPA 105 422,8000 933,2400 0,89% 104 485,8700 105 462,0700 103 633,6200 16.10 22:26 Bolsa de Valores de S?o Paulo
BSHARE 270,1100 0,1700 0,06% 270,1100 270,1100 270,1100 16.10 09:02 Shanghai Stock Exchange
BUX 40 404,6600 -173,5200 -0,43% 40 572,9000 40 681,8500 40 321,4200 16.10 17:06 Budapest Stock Exchange
CAC 5 696,9000 -5,1500 -0,09% 5 702,0000 5 708,9100 5 679,4800 16.10 17:37 Paris Stock Exchange
DAX 12 670,1100 40,3200 0,32% 12 647,3800 12 696,7400 12 605,1000 16.10 17:37 Deutsche Börse
DJI 27 001,9800 -22,8200 -0,08% 26 975,5800 27 051,6600 26 948,0500 16.10 22:08 New York Stock Exchange
DJT 10 432,8100 46,5200 0,45% 10 395,0300 10 481,7200 10 395,0300 16.10 22:08 New York Stock Exchange
DJU 859,4000 2,3000 0,27% 854,1600 859,4100 853,7300 16.10 22:08 New York Stock Exchange
FTSE 7 167,9500 -43,6900 -0,61% 7 210,6900 7 216,2600 7 150,8500 16.10 17:35 London Stock Exchange
FTSEMIB 22 428,0900 62,7500 0,28% 22 370,5000 22 505,5000 22 302,5000 16.10 17:35 Milan Stock Exchange
HANGSENG 26 855,2500 190,9700 0,72% 26 731,0000 26 968,0000 26 731,0000 17.10 07:43 Hong Kong Stock Exchange
IBEX35 9 386,7000 30,6000 0,33% 9 339,0000 9 394,0000 9 299,0000 16.10 17:39 Madrid Stock Exchange
KOSPI 2 075,1800 -7,6500 -0,37% 2 080,6200 2 085,7700 2 073,2500 17.10 07:43 Korea Stock Exchange
MERVAL 30 759,2100 -574,4700 -1,83% 31 372,2200 31 372,2200 30 632,1400 16.10 22:31 Buenos Aires Stock Exchange
NASDAQ 8 124,1800 -24,5300 -0,30% 8 118,1200 8 143,6700 8 109,4100 16.10 22:03 Nasdaq
NIKKEI 22 480,5000 7,5800 0,03% 22 459,5700 22 517,8000 22 459,5700 17.10 07:43 Tokyo Stock Exchange
OBX 815,2800 7,5100 0,93% 806,8600 815,9000 802,6800 16.10 16:46 Oslo Stock Exchange
OMXC20 1 030,5100 -6,5500 -0,63% 1 036,6000 1 038,1200 1 025,4700 16.10 17:01 Copenhagen Stock Exchange
OMXHPI 9 468,5400 13,1400 0,14% 9 431,2900 9 468,5400 9 416,4400 16.10 17:37 Helsinki Stock Exchange
OMXS30 1 677,1900 6,9800 0,42% 1 670,5100 1 679,9600 1 668,3400 16.10 17:31 Stockholm Stock Exchange
PSI20 4 999,7100 9,2700 0,19% 4 990,4400 4 999,7100 4 965,3700 16.10 17:39 Euronext Lisbon
PX 1 026,9800 6,5900 0,65% 1 017,9900 1 026,9800 1 017,9900 16.10 16:28 Prague Stock Exchange
RUSSELL2000 1 525,0600 1,7600 0,12% 1 521,0500 1 529,6000 1 521,0500 16.10 22:08 New York Stock Exchange
SASEIPSA 5 150,1100 13,1400 0,26% 5 146,2100 5 150,1100 5 125,2400 16.10 22:00 Santiago Stock Exchange
SMI 10 032,4900 -16,2600 -0,16% 10 076,0000 10 076,0000 10 004,0000 16.10 17:35 Swiss Exchange
SP500 2 989,6900 -5,9900 -0,20% 2 988,2000 2 996,6000 2 986,4400 16.10 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 125,9600 -8,7500 -0,28% 3 134,7100 3 134,7100 3 124,6300 17.10 07:28 Singapore Exchange
TOPIX 1 625,5400 -5,9700 -0,37% 1 624,3200 1 629,9400 1 624,3200 17.10 07:38 Tokyo Stock Exchange
TSX 16 427,1800 8,7900 0,05% 16 440,6800 16 444,1200 16 409,7000 16.10 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 26 913,0000 -18,0000 -0,07% 26 928,0000 26 942,0000 26 889,0000 17.10 07:29 New York Stock Exchange
SPFUTURE 2 989,5000 -2,7500 -0,09% 2 992,0000 2 992,0000 2 987,2500 17.10 07:29 New York Stock Exchange
NASDAQFUTURE 7 944,0000 -6,7500 -0,08% 7 952,5000 7 952,5000 7 936,7500 17.10 07:29 Nasdaq
CACFUTURE 5 691,5000 -14,5000 -0,25% 5 694,0000 5 701,0000 5 679,0000 16.10 22:00 Paris Stock Exchange
FTSEFUTURE 7 152,0000 10,5000 0,15% 7 147,5000 7 152,0000 7 145,5000 17.10 07:38 London Stock Exchange
SMIFUTURE 10 003,0000 -30,0000 -0,30% 10 048,0000 10 051,0000 9 988,0000 16.10 21:59 Swiss Exchange
NIKKEIFUTURE 22 480,0000 -55,0000 -0,24% 22 515,0000 22 515,0000 22 460,0000 17.10 07:29 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 214,0000 0,0000 0,00% 214,1500 214,5500 212,0500 16.10 17:30 Deutsche Börse
APPLE COMPUTER INC 234,2740 -0,8570 -0,36% 235,2700 235,2700 233,6430 16.10 22:00 Nasdaq
BARCLAYS 164,5000 0,5600 0,34% 164,2400 165,6200 160,1200 16.10 17:30 London Stock Exchange
BHP BILLITON 1 626,2000 -16,4000 -1,00% 1 644,2000 1 644,2000 1 620,8000 16.10 17:30 London Stock Exchange
BP 487,3000 -3,6000 -0,73% 491,2000 492,7000 485,3000 16.10 17:30 London Stock Exchange
CARLSBERGB 991,8000 -5,4400 -0,55% 997,4500 1 004,5200 991,6000 16.10 16:55 Deutsche Börse
CARREFOUR 15,5850 0,0600 0,39% 15,5200 15,6150 15,3950 16.10 17:30 Paris Stock Exchange
CATERPILLAR 130,1900 -0,9900 -0,75% 131,0400 132,7400 130,1900 16.10 22:00 New York Stock Exchange
CITIGROUP 69,4300 -1,8530 -2,60% 71,2350 71,3040 69,4300 16.10 22:00 New York Stock Exchange
COCA COLA 57,6900 0,4800 0,84% 57,2400 57,9800 57,1800 16.10 22:00 New York Stock Exchange
COMMERZBANK 5,3600 0,0820 1,55% 5,2750 5,3890 5,1880 16.10 17:30 Deutsche Börse
EDF 9,3360 -0,0960 -1,02% 9,4240 9,4240 9,2700 16.10 17:30 Paris Stock Exchange
EXXON MOBIL 68,2400 -1,2400 -1,78% 69,4000 69,4930 68,2400 16.10 22:00 New York Stock Exchange
FEDEX CORP 150,7100 0,8060 0,54% 149,9550 152,3100 149,5300 16.10 22:00 New York Stock Exchange
FORD MOTOR 9,0600 -0,0110 -0,12% 9,0700 9,1800 9,0600 16.10 22:00 New York Stock Exchange
FREEPORT MCM 9,4930 -0,0470 -0,49% 9,5210 9,6300 9,4700 16.10 22:00 New York Stock Exchange
GENERAL ELECTRIC 8,9100 0,0390 0,44% 8,8720 9,0520 8,8700 16.10 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 640,0000 -10,6000 -0,64% 1 652,0000 1 683,6000 1 630,8000 16.10 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 207,5700 1,0300 0,50% 206,4100 208,5700 206,0900 16.10 22:00 New York Stock Exchange
GOOGLE 1 243,8700 1,3000 0,10% 1 242,5000 1 254,0000 1 241,2900 16.10 22:00 Nasdaq
HEWLETT-PACK 17,0200 0,2290 1,36% 16,8000 17,1230 16,8000 16.10 22:00 New York Stock Exchange
IBM 142,0500 -0,9100 -0,64% 142,9330 142,9330 141,5200 16.10 22:00 New York Stock Exchange
INTEL CORP 52,4200 -0,1400 -0,27% 52,6300 52,6300 52,1300 16.10 22:00 Nasdaq
JP MORGAN CHASE 119,5630 -0,4870 -0,41% 119,9220 120,4430 119,4300 16.10 22:00 New York Stock Exchange
MASTERCARD CL A 278,0120 0,0590 0,02% 278,4740 278,9000 274,8000 16.10 22:00 New York Stock Exchange
MICROSOFT 140,3100 -1,1540 -0,82% 141,5630 141,5630 139,6600 16.10 22:00 Nasdaq
MITTAL STEEL 13,1400 -0,0800 -0,61% 13,2200 13,2440 12,8260 16.10 17:30 Amsterdam Stock Exchange
NESTLE 105,9000 -0,3400 -0,32% 106,2000 107,0200 105,7800 16.10 17:20 Swiss Exchange
PEUGEOT 23,7500 0,2800 1,19% 23,4700 23,8000 23,0100 16.10 17:30 Paris Stock Exchange
PFIZER 36,3400 -0,1700 -0,47% 36,5040 36,7400 36,3400 16.10 22:00 New York Stock Exchange
PROCTER &GAMB 117,6100 0,3500 0,30% 117,2020 117,6100 116,5710 16.10 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 251,0000 -16,0000 -0,71% 2 269,0000 2 281,5000 2 242,0000 16.10 17:30 London Stock Exchange
RWE ST A 27,4200 -0,1600 -0,58% 27,5900 27,7000 27,1600 16.10 17:30 Deutsche Börse
SIEMENS 100,7800 0,6600 0,66% 100,0800 100,7800 99,8400 16.10 17:30 Deutsche Börse
SOCIETE GENERALE 26,0300 0,2400 0,93% 25,8200 26,2200 25,4300 16.10 17:30 Paris Stock Exchange
TESCO 243,5000 -0,9000 -0,37% 244,3000 244,7000 238,4000 16.10 17:30 London Stock Exchange
UNICREDITO 11,4200 0,2300 2,06% 11,2100 11,4600 11,1400 16.10 17:30 Milan Stock Exchange
UNILEVER 4 617,0000 55,0000 1,21% 4 563,5000 4 651,0000 4 563,5000 16.10 17:30 London Stock Exchange
UNITED TECH 136,6700 0,3580 0,26% 136,1740 137,1930 135,3330 16.10 22:00 New York Stock Exchange
US STEEL CORP 10,5010 -0,9290 -8,13% 11,4200 11,4200 10,4420 16.10 22:00 New York Stock Exchange
VIVENDI 24,9500 -0,0300 -0,12% 24,9700 25,0600 24,9200 16.10 17:30 Paris Stock Exchange
WAL-MART STORES 119,4420 0,0100 0,01% 119,5100 119,9420 119,1620 16.10 22:00 New York Stock Exchange
WELLS FARGO 49,5400 -0,6000 -1,20% 50,0750 50,2220 49,4900 16.10 22:00 New York Stock Exchange
YAHOO INC 19,6100 0,0200 0,10% 19,6000 19,6300 19,4400 02.10 22:00 Nasdaq

Dane dostarcza: