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 602,8600 3,1500 0,53% 605,4700 607,3900 601,5000 13.12 17:40 Euronext Amsterdam
ALLORDS 6 844,6000 33,8000 0,50% 6 832,3000 6 853,7000 6 832,3000 13.12 06:14 Australian Stock Exchange
AMEX 2 767,6400 -4,6700 -0,17% 2 769,9300 2 781,5600 2 760,8900 13.12 22:09 New York Stock Exchange
ATHEXCOMP 891,0800 5,8700 0,66% 891,4200 897,1600 887,0000 13.12 16:20 Athens Exchange
ATX 3 168,0600 1,7300 0,05% 3 178,0100 3 203,7700 3 161,0900 13.12 17:37 Vienna Exchange
BEL20 3 936,1000 4,4500 0,11% 3 969,2000 3 981,4000 3 932,6000 13.12 17:37 Euronext Brussels
BMV 44 254,4300 1 059,2400 2,45% 43 514,4200 44 391,1200 43 514,4200 13.12 22:17 Mexican Exchange
BOVESPA 112 564,8600 365,1200 0,33% 112 616,4900 112 829,3100 111 871,7400 13.12 22:26 Bolsa de Valores de S?o Paulo
BSHARE 245,9200 3,1800 1,31% 245,9200 245,9200 245,9200 13.12 08:02 Shanghai Stock Exchange
BUX 45 760,1500 377,4700 0,83% 45 542,2200 46 031,2600 45 518,5900 13.12 17:06 Budapest Stock Exchange
CAC 5 919,0200 34,7600 0,59% 5 963,8400 5 964,1500 5 908,9000 13.12 17:37 Paris Stock Exchange
DAX 13 282,7200 61,0800 0,46% 13 383,5400 13 417,5900 13 257,0300 13.12 17:37 Deutsche Börse
DJI 28 135,3800 3,3300 0,01% 28 093,3900 28 274,2000 28 041,3300 13.12 22:08 New York Stock Exchange
DJT 10 775,7600 -13,6500 -0,13% 10 755,9800 10 890,9200 10 744,2100 13.12 22:08 New York Stock Exchange
DJU 856,8500 7,1700 0,84% 849,7100 857,9100 846,2200 13.12 22:08 New York Stock Exchange
FTSE 7 353,4400 66,4600 0,91% 7 303,8300 7 425,0300 7 303,8300 13.12 17:36 London Stock Exchange
FTSEMIB 23 329,3300 -61,6200 -0,26% 23 647,5800 23 675,7200 23 281,6500 13.12 17:36 Milan Stock Exchange
HANGSENG 27 687,7600 693,6200 2,57% 27 525,7500 27 701,5000 27 424,0000 13.12 09:09 Hong Kong Stock Exchange
IBEX35 9 563,7000 95,2000 1,01% 9 625,0000 9 645,0000 9 562,0000 13.12 17:39 Madrid Stock Exchange
KOSPI 2 170,2500 32,9000 1,54% 2 166,3300 2 170,2500 2 159,9100 13.12 07:34 Korea Stock Exchange
MERVAL 36 769,5900 1 264,9600 3,56% 35 927,2500 37 232,7500 35 649,1400 13.12 21:31 Buenos Aires Stock Exchange
NASDAQ 8 734,8800 17,5600 0,20% 8 705,2400 8 767,5900 8 700,4100 13.12 22:03 Nasdaq
NIKKEI 24 023,1000 598,2900 2,55% 23 886,5000 24 049,0000 23 864,0000 13.12 07:00 Tokyo Stock Exchange
OBX 829,6700 5,4600 0,66% 828,6200 831,9700 826,4200 13.12 16:46 Oslo Stock Exchange
OMXC20 1 119,0200 1,7800 0,16% 1 125,4400 1 125,4400 1 116,1900 13.12 17:01 Copenhagen Stock Exchange
OMXHPI 9 577,8400 72,7000 0,76% 9 628,5000 9 628,5000 9 563,1100 13.12 17:37 Helsinki Stock Exchange
OMXS30 1 770,1200 11,8800 0,68% 1 778,0600 1 780,0000 1 767,0900 13.12 17:31 Stockholm Stock Exchange
PSI20 5 203,3800 7,8400 0,15% 5 195,5400 5 237,5100 5 192,8200 13.12 17:39 Euronext Lisbon
PX 1 093,4100 1,6300 0,15% 1 093,5200 1 099,5800 1 090,8900 13.12 16:28 Prague Stock Exchange
RUSSELL2000 1 637,9800 -6,8300 -0,42% 1 642,6200 1 650,0000 1 632,7800 13.12 22:08 New York Stock Exchange
SASEIPSA 4 884,9200 69,6500 1,45% 4 819,4500 4 906,1100 4 819,4500 13.12 21:01 Santiago Stock Exchange
SMI 10 429,2700 -22,0900 -0,21% 10 492,0000 10 509,5000 10 426,5000 13.12 17:35 Swiss Exchange
SP500 3 168,8000 0,2300 0,01% 3 162,8300 3 181,5900 3 157,3300 13.12 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 214,0500 19,3800 0,61% 3 218,5200 3 218,5200 3 207,1100 13.12 10:21 Singapore Exchange
TOPIX 1 739,9800 27,1500 1,59% 1 736,5600 1 743,6400 1 736,5600 13.12 07:00 Tokyo Stock Exchange
TSX 17 003,1300 56,2300 0,33% 16 933,9800 17 035,7800 16 933,9800 13.12 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 28 173,0000 23,0000 0,08% 28 250,0000 28 290,0000 28 044,0000 13.12 22:50 New York Stock Exchange
SPFUTURE 3 172,0000 2,2500 0,07% 3 184,5000 3 187,5000 3 160,5000 13.12 22:50 New York Stock Exchange
NASDAQFUTURE 8 495,2500 23,0000 0,27% 8 534,7500 8 546,2500 8 478,0000 13.12 22:50 Nasdaq
CACFUTURE 5 934,5000 31,5000 0,53% 5 971,8000 5 976,5000 5 914,5000 13.12 22:00 Paris Stock Exchange
FTSEFUTURE 7 375,5000 92,0000 1,26% 7 288,0000 7 430,2000 7 288,0000 13.12 22:00 London Stock Exchange
SMIFUTURE 10 453,0000 -16,0000 -0,15% 10 534,0000 10 536,0000 10 426,0000 13.12 21:59 Swiss Exchange
NIKKEIFUTURE 23 960,0000 190,0000 0,80% 23 965,0000 24 035,0000 23 760,0000 13.12 22:49 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 219,4000 1,3500 0,62% 218,1000 221,9500 218,1000 13.12 17:30 Deutsche Börse
APPLE COMPUTER INC 275,2100 3,8900 1,43% 271,2900 275,2100 271,2900 13.12 22:00 Nasdaq
BARCLAYS 182,8200 10,9600 6,38% 171,8400 186,9600 171,8400 13.12 17:30 London Stock Exchange
BHP BILLITON 1 738,6000 -8,2000 -0,47% 1 747,6000 1 779,6000 1 738,6000 13.12 17:30 London Stock Exchange
BP 462,0000 -8,4000 -1,79% 470,2000 472,9000 462,0000 13.12 17:30 London Stock Exchange
CARLSBERGB 959,8300 -9,3800 -0,97% 968,6000 968,6000 954,4300 13.12 16:55 Deutsche Börse
CARREFOUR 14,9150 0,0800 0,54% 14,8350 15,1550 14,8350 13.12 17:30 Paris Stock Exchange
CATERPILLAR 145,5910 -1,6110 -1,09% 146,7700 148,0100 145,2200 13.12 22:00 New York Stock Exchange
CITIGROUP 76,3740 -0,7770 -1,01% 77,0500 77,6530 76,1730 13.12 22:00 New York Stock Exchange
COCA COLA 50,0300 0,4070 0,82% 49,6310 50,0400 49,6310 13.12 22:00 New York Stock Exchange
COMMERZBANK 5,4800 0,0340 0,62% 5,4460 5,6350 5,4460 13.12 17:30 Deutsche Börse
EDF 9,6860 0,1320 1,38% 9,5560 9,7640 9,5560 13.12 17:30 Paris Stock Exchange
EXXON MOBIL 69,2620 -1,0800 -1,54% 70,3700 70,5000 69,1300 13.12 22:00 New York Stock Exchange
FEDEX CORP 165,5620 0,4220 0,26% 164,9200 167,7700 164,0500 13.12 22:00 New York Stock Exchange
FORD MOTOR 9,2300 -0,1030 -1,10% 9,3210 9,3600 9,1910 13.12 22:00 New York Stock Exchange
FREEPORT MCM 12,8600 -0,2200 -1,68% 13,0630 13,3540 12,8400 13.12 22:00 New York Stock Exchange
GENERAL ELECTRIC 11,3400 -0,1000 -0,87% 11,4410 11,5800 11,3400 13.12 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 723,4000 -19,2000 -1,10% 1 744,4000 1 744,4000 1 670,6000 13.12 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 225,0300 -1,2000 -0,53% 226,0300 227,7800 223,8600 13.12 22:00 New York Stock Exchange
GOOGLE 1 348,3000 -1,7200 -0,13% 1 349,3000 1 352,1100 1 343,9800 13.12 22:00 Nasdaq
HEWLETT-PACK 20,3510 -0,1200 -0,59% 20,4350 20,5200 20,3000 13.12 22:00 New York Stock Exchange
IBM 134,1500 -1,2400 -0,92% 135,3200 135,3200 134,0120 13.12 22:00 New York Stock Exchange
INTEL CORP 57,8230 0,2330 0,40% 57,5300 58,2400 57,5030 13.12 22:00 Nasdaq
JP MORGAN CHASE 136,9920 -1,1720 -0,85% 137,9940 138,6400 136,4100 13.12 22:00 New York Stock Exchange
MASTERCARD CL A 296,0730 3,7730 1,29% 292,1820 296,3700 291,3900 13.12 22:00 New York Stock Exchange
MICROSOFT 154,5000 1,3000 0,85% 153,1000 154,7500 153,1000 13.12 22:00 Nasdaq
MITTAL STEEL 16,3300 -0,0300 -0,18% 16,3620 17,1300 16,3280 13.12 17:30 Amsterdam Stock Exchange
NESTLE 102,9600 -0,4800 -0,46% 103,4800 103,4800 102,3400 13.12 17:20 Swiss Exchange
PEUGEOT 21,8300 0,3800 1,77% 21,4600 22,2700 21,4600 13.12 17:30 Paris Stock Exchange
PFIZER 38,3110 -0,2490 -0,65% 38,5400 38,6600 38,0920 13.12 22:00 New York Stock Exchange
PROCTER &GAMB 125,6330 1,0420 0,84% 124,5810 125,6800 124,2500 13.12 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 154,5000 -36,0000 -1,64% 2 192,0000 2 192,0000 2 149,0000 13.12 17:30 London Stock Exchange
RWE ST A 25,9600 -0,3400 -1,29% 26,3100 26,5900 25,9300 13.12 17:30 Deutsche Börse
SIEMENS 117,5800 -0,5000 -0,42% 118,1200 119,4000 117,5800 13.12 17:30 Deutsche Börse
SOCIETE GENERALE 30,3800 0,2100 0,70% 30,1900 31,4600 30,1900 13.12 17:30 Paris Stock Exchange
TESCO 251,1000 9,3000 3,85% 242,1000 255,2000 242,1000 13.12 17:30 London Stock Exchange
UNICREDITO 13,0900 -0,1500 -1,13% 13,2500 13,6300 13,0700 13.12 17:30 Milan Stock Exchange
UNILEVER 4 540,0000 6,0000 0,13% 4 537,0000 4 552,0000 4 427,0000 13.12 17:30 London Stock Exchange
UNITED TECH 149,0700 -0,5000 -0,33% 149,4330 149,9320 148,3700 13.12 22:00 New York Stock Exchange
US STEEL CORP 13,7100 -0,5400 -3,79% 14,2200 14,3300 13,6140 13.12 22:00 New York Stock Exchange
VIVENDI 25,1900 0,2000 0,80% 24,9700 25,3800 24,9700 13.12 17:30 Paris Stock Exchange
WAL-MART STORES 120,4320 0,6600 0,55% 119,7500 120,6100 119,1700 13.12 22:00 New York Stock Exchange
WELLS FARGO 53,7810 -0,6590 -1,21% 54,3610 54,3630 53,4700 13.12 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: