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 599,9300 -2,3300 -0,39% 599,4900 600,7500 594,0700 10.12 17:40 Euronext Amsterdam
ALLORDS 6 812,1000 -24,3000 -0,36% 6 838,2000 6 839,4000 6 809,4000 10.12 06:14 Australian Stock Exchange
AMEX 2 749,4900 -8,1400 -0,30% 2 752,3500 2 757,8600 2 748,3000 10.12 22:08 New York Stock Exchange
ATHEXCOMP 861,6700 -2,1000 -0,24% 865,4200 867,0500 861,6700 10.12 16:20 Athens Exchange
ATX 3 118,9900 -5,1000 -0,16% 3 108,7000 3 121,0500 3 096,0300 10.12 17:37 Vienna Exchange
BEL20 3 927,6300 -14,8800 -0,38% 3 929,7000 3 935,8000 3 897,2000 10.12 17:37 Euronext Brussels
BMV 42 633,4300 681,8400 1,63% 42 069,1200 42 635,1000 42 025,8400 10.12 22:15 Mexican Exchange
BOVESPA 110 672,0100 -305,2200 -0,28% 110 973,0300 111 115,0500 110 142,2800 10.12 22:16 Bolsa de Valores de S?o Paulo
BSHARE 244,6300 -0,0700 -0,03% 244,6300 244,6300 244,6300 10.12 08:02 Shanghai Stock Exchange
BUX 44 248,5200 -391,8600 -0,88% 44 624,6300 44 841,6900 44 248,5200 10.12 17:06 Budapest Stock Exchange
CAC 5 848,0300 10,7800 0,18% 5 823,8200 5 849,0700 5 780,6900 10.12 17:37 Paris Stock Exchange
DAX 13 070,7200 -34,8900 -0,27% 13 026,3300 13 075,9100 12 895,8600 10.12 17:37 Deutsche Börse
DJI 27 881,7200 -27,8800 -0,10% 27 876,6100 27 932,0300 27 819,6200 10.12 22:07 New York Stock Exchange
DJT 10 629,8700 -46,6400 -0,44% 10 641,5100 10 690,0400 10 621,0400 10.12 22:07 New York Stock Exchange
DJU 852,5800 0,8000 0,09% 852,2300 854,7800 850,9000 10.12 22:07 New York Stock Exchange
FTSE 7 213,7600 -20,1400 -0,28% 7 209,2200 7 220,1000 7 139,5200 10.12 17:36 London Stock Exchange
FTSEMIB 23 122,8200 165,9200 0,72% 22 907,8600 23 136,1300 22 807,8900 10.12 17:36 Milan Stock Exchange
HANGSENG 26 436,6200 -58,1100 -0,22% 26 329,0000 26 518,0000 26 329,0000 10.12 09:09 Hong Kong Stock Exchange
IBEX35 9 321,1000 -33,5000 -0,36% 9 330,0000 9 335,0000 9 250,0000 10.12 17:39 Madrid Stock Exchange
KOSPI 2 098,0000 9,3500 0,45% 2 081,6600 2 100,0000 2 081,6600 10.12 07:34 Korea Stock Exchange
MERVAL 34 657,4400 -1 751,6300 -4,81% 36 630,1900 36 743,7400 34 620,6900 10.12 21:30 Buenos Aires Stock Exchange
NASDAQ 8 616,1800 -5,6500 -0,07% 8 622,0700 8 647,2500 8 604,3300 10.12 22:02 Nasdaq
NIKKEI 23 410,1900 -20,5100 -0,09% 23 369,0000 23 443,5000 23 343,5000 10.12 07:00 Tokyo Stock Exchange
OBX 822,8100 -4,9400 -0,60% 825,5200 825,5200 818,1200 10.12 16:46 Oslo Stock Exchange
OMXC20 1 118,7200 -1,7300 -0,15% 1 118,6800 1 121,4900 1 113,5500 10.12 17:01 Copenhagen Stock Exchange
OMXHPI 9 454,7300 -12,6600 -0,13% 9 444,9200 9 462,2700 9 380,1900 10.12 17:37 Helsinki Stock Exchange
OMXS30 1 735,5100 -7,8000 -0,45% 1 734,1400 1 737,3800 1 714,9000 10.12 17:31 Stockholm Stock Exchange
PSI20 5 148,6300 -12,8800 -0,25% 5 161,5100 5 161,5100 5 124,3400 10.12 17:39 Euronext Lisbon
PX 1 085,3200 -1,9300 -0,18% 1 082,8600 1 085,3200 1 079,1400 10.12 16:28 Prague Stock Exchange
RUSSELL2000 1 631,7100 2,0900 0,13% 1 628,8300 1 633,6100 1 626,5000 10.12 22:07 New York Stock Exchange
SASEIPSA 4 759,7300 11,5300 0,24% 4 749,4600 4 771,9900 4 740,2700 10.12 20:32 Santiago Stock Exchange
SMI 10 390,5300 -44,3600 -0,43% 10 414,5000 10 414,5000 10 303,5000 10.12 17:35 Swiss Exchange
SP500 3 132,5200 -3,4400 -0,11% 3 132,5100 3 140,2300 3 128,6200 10.12 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 162,8900 -16,9300 -0,53% 3 172,1200 3 183,2100 3 161,6000 10.12 10:21 Singapore Exchange
TOPIX 1 720,7700 -1,3000 -0,08% 1 720,9500 1 723,8700 1 720,2600 10.12 07:00 Tokyo Stock Exchange
TSX 16 950,7000 -0,1500 0,00% 16 941,7100 16 967,0000 16 913,4100 10.12 22:00 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 27 921,0000 25,0000 0,09% 27 905,0000 27 947,0000 27 740,0000 10.12 22:17 New York Stock Exchange
SPFUTURE 3 136,0000 3,0000 0,10% 3 134,0000 3 141,5000 3 118,2500 10.12 22:18 New York Stock Exchange
NASDAQFUTURE 8 363,5000 12,2500 0,15% 8 356,0000 8 393,5000 8 303,7500 10.12 22:18 Nasdaq
CACFUTURE 5 844,5000 22,0000 0,38% 5 828,5000 5 852,5000 5 778,0000 10.12 21:59 Paris Stock Exchange
FTSEFUTURE 7 206,2000 -25,8000 -0,36% 7 236,2000 7 239,5000 7 139,0000 10.12 21:59 London Stock Exchange
SMIFUTURE 10 376,0000 -39,0000 -0,37% 10 422,0000 10 423,0000 10 298,0000 10.12 21:59 Swiss Exchange
NIKKEIFUTURE 23 450,0000 95,0000 0,41% 23 390,0000 23 470,0000 23 275,0000 10.12 22:18 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 215,4500 -0,6500 -0,30% 216,1000 216,1000 212,2500 10.12 17:30 Deutsche Börse
APPLE COMPUTER INC 267,7700 0,9900 0,37% 266,8700 269,6200 266,1100 10.12 22:00 Nasdaq
BARCLAYS 169,6600 -1,3400 -0,78% 171,0600 171,0600 167,1600 10.12 17:30 London Stock Exchange
BHP BILLITON 1 711,2000 -4,2000 -0,24% 1 715,4000 1 715,4000 1 681,4000 10.12 17:30 London Stock Exchange
BP 470,3000 -0,3000 -0,06% 470,6000 470,6000 463,9000 10.12 17:30 London Stock Exchange
CARLSBERGB 985,4000 -1,8000 -0,18% 987,0300 988,6200 980,4000 10.12 16:55 Deutsche Börse
CARREFOUR 15,0300 0,0150 0,10% 15,0100 15,0300 14,8050 10.12 17:30 Paris Stock Exchange
CATERPILLAR 142,9200 -0,0100 -0,01% 142,7900 143,3100 141,9500 10.12 22:00 New York Stock Exchange
CITIGROUP 75,6710 0,2710 0,36% 75,3240 76,2350 75,0310 10.12 22:00 New York Stock Exchange
COCA COLA 49,5600 -0,0500 -0,10% 49,5700 49,7340 49,2900 10.12 22:00 New York Stock Exchange
COMMERZBANK 5,1640 -0,0390 -0,75% 5,2050 5,2090 5,0980 10.12 17:30 Deutsche Börse
EDF 9,3780 0,0160 0,17% 9,3640 9,3840 9,2660 10.12 17:30 Paris Stock Exchange
EXXON MOBIL 69,0600 -0,5910 -0,85% 69,6500 69,8700 68,7100 10.12 22:00 New York Stock Exchange
FEDEX CORP 156,8520 0,3120 0,20% 156,4730 157,8200 155,7300 10.12 22:00 New York Stock Exchange
FORD MOTOR 9,0530 0,0530 0,59% 9,0000 9,0900 8,9700 10.12 22:00 New York Stock Exchange
FREEPORT MCM 12,2800 0,1790 1,48% 12,1000 12,2800 12,0600 10.12 22:00 New York Stock Exchange
GENERAL ELECTRIC 11,0000 0,0090 0,08% 10,9910 11,0200 10,9400 10.12 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 746,4000 19,8000 1,15% 1 726,6000 1 746,8000 1 723,6000 10.12 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 221,9530 -0,1910 -0,09% 221,8400 222,7200 220,6020 10.12 22:00 New York Stock Exchange
GOOGLE 1 342,6700 -1,3600 -0,10% 1 343,5500 1 348,0100 1 338,1600 10.12 22:00 Nasdaq
HEWLETT-PACK 20,1500 -0,3400 -1,66% 20,4600 20,4600 20,1120 10.12 22:00 New York Stock Exchange
IBM 133,8600 -0,2600 -0,19% 133,9500 134,7110 133,5900 10.12 22:00 New York Stock Exchange
INTEL CORP 56,5800 0,0100 0,02% 56,5200 56,8100 56,5200 10.12 22:00 Nasdaq
JP MORGAN CHASE 134,3900 -0,0700 -0,05% 134,4400 134,6930 133,1900 10.12 22:00 New York Stock Exchange
MASTERCARD CL A 288,0020 -0,7000 -0,24% 288,9830 289,7500 287,8100 10.12 22:00 New York Stock Exchange
MICROSOFT 151,0300 -0,3400 -0,22% 151,3000 151,8000 150,7900 10.12 22:00 Nasdaq
MITTAL STEEL 15,8000 -0,3500 -2,17% 16,1520 16,1520 15,5860 10.12 17:30 Amsterdam Stock Exchange
NESTLE 102,7400 -1,0600 -1,02% 103,9200 103,9200 101,9400 10.12 17:20 Swiss Exchange
PEUGEOT 20,9700 -0,0700 -0,33% 21,0500 21,0500 20,8400 10.12 17:30 Paris Stock Exchange
PFIZER 38,5200 0,1800 0,47% 38,3100 38,5710 38,2000 10.12 22:00 New York Stock Exchange
PROCTER &GAMB 124,2610 -0,7100 -0,57% 124,8720 124,8720 124,1700 10.12 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 179,5000 -0,5000 -0,02% 2 179,5000 2 180,5000 2 155,5000 10.12 17:30 London Stock Exchange
RWE ST A 26,1100 0,1200 0,46% 25,9900 26,1500 25,8400 10.12 17:30 Deutsche Börse
SIEMENS 115,4000 -0,4200 -0,36% 115,8800 115,8800 113,9400 10.12 17:30 Deutsche Börse
SOCIETE GENERALE 29,1000 -0,2600 -0,89% 29,3600 29,3600 28,7700 10.12 17:30 Paris Stock Exchange
TESCO 241,1000 -1,8000 -0,74% 242,9000 245,4000 238,0000 10.12 17:30 London Stock Exchange
UNICREDITO 12,8300 0,1000 0,79% 12,7500 12,8800 12,6300 10.12 17:30 Milan Stock Exchange
UNILEVER 4 549,5000 5,5000 0,12% 4 547,0000 4 553,0000 4 483,0000 10.12 17:30 London Stock Exchange
UNITED TECH 145,3900 -0,8620 -0,59% 146,2040 146,2040 145,3900 10.12 22:00 New York Stock Exchange
US STEEL CORP 13,9010 -0,2020 -1,43% 14,0930 14,0930 13,7440 10.12 22:00 New York Stock Exchange
VIVENDI 24,7800 -0,1100 -0,44% 24,8900 24,8900 24,5000 10.12 17:30 Paris Stock Exchange
WAL-MART STORES 119,2710 0,0600 0,05% 119,3310 119,5400 119,0500 10.12 22:00 New York Stock Exchange
WELLS FARGO 53,6700 -0,2910 -0,54% 53,9130 53,9130 53,6200 10.12 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: