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 525,17 1,30 0,25% 524,80 527,86 522,18 19.10 17:39 Euronext Amsterdam
ALLORDS 6 042,80 -7,20 -0,12% 6 026,20 6 042,80 5 993,60 19.10 07:13 Australian Stock Exchange
AMEX 2 523,41 12,69 0,51% 2 522,56 2 535,16 2 516,12 19.10 22:07 New York Stock Exchange
ATHEXCOMP 624,81 -7,07 -1,12% 629,19 629,19 624,81 19.10 16:19 Athens Exchange
ATX 3 228,04 -33,74 -1,03% 3 267,28 3 267,28 3 218,20 19.10 17:33 Vienna Exchange
BEL20 3 521,27 -16,81 -0,48% 3 528,10 3 536,90 3 495,00 19.10 17:30 Euronext Brussels
BMV 47 437,45 412,99 0,88% 47 170,34 47 539,89 47 123,96 19.10 22:16 Mexican Exchange
BOVESPA 84 219,74 372,62 0,44% 84 432,66 84 896,87 83 722,79 19.10 22:25 Bolsa de Valores de S?o Paulo
BSHARE 261,76 6,10 2,39% 261,76 261,76 261,76 19.10 09:02 Shanghai Stock Exchange
BUX 37 185,93 -299,08 -0,80% 37 371,45 37 371,45 36 249,36 19.10 17:05 Budapest Stock Exchange
CAC 5 084,66 -32,13 -0,63% 5 114,54 5 130,62 5 059,06 19.10 17:35 Paris Stock Exchange
DAX 11 553,83 -35,38 -0,31% 11 582,18 11 616,04 11 504,03 19.10 17:34 Deutsche Börse
DJI 25 444,34 64,89 0,26% 25 451,01 25 588,30 25 360,90 19.10 22:07 New York Stock Exchange
DJT 10 438,81 34,57 0,33% 10 434,84 10 489,61 10 390,33 19.10 22:07 New York Stock Exchange
DJU 746,30 11,47 1,56% 735,34 749,62 735,34 19.10 22:06 New York Stock Exchange
FTSE 7 049,80 22,81 0,32% 7 044,25 7 066,91 7 012,40 19.10 17:34 London Stock Exchange
FTSEMIB 19 080,16 -7,37 -0,04% 18 978,50 19 166,50 18 771,50 19.10 17:34 Milan Stock Exchange
HANGSENG 25 561,40 106,85 0,42% 25 151,00 25 725,00 25 126,50 19.10 10:10 Hong Kong Stock Exchange
IBEX35 8 892,10 2,50 0,03% 8 857,00 8 966,00 8 772,00 19.10 17:34 Madrid Stock Exchange
KOSPI 2 156,26 7,95 0,37% 2 132,44 2 157,84 2 119,49 19.10 08:33 Korea Stock Exchange
MERVAL 28 673,28 302,83 1,07% 28 729,97 28 861,69 28 553,65 19.10 22:35 Buenos Aires Stock Exchange
NASDAQ 7 449,03 -36,11 -0,48% 7 533,18 7 580,26 7 429,86 19.10 22:02 Nasdaq
NIKKEI 22 532,08 -126,08 -0,56% 22 360,83 22 535,30 22 224,42 19.10 08:01 Tokyo Stock Exchange
OBX 837,71 12,02 1,46% 829,42 839,07 824,37 19.10 16:25 Oslo Stock Exchange
OMXC20 915,27 -7,30 -0,79% 917,56 921,22 906,56 19.10 16:59 Copenhagen Stock Exchange
OMXHPI 9 353,25 -28,17 -0,30% 9 366,02 9 398,20 9 238,79 19.10 17:36 Helsinki Stock Exchange
OMXS30 1 531,66 -12,21 -0,79% 1 541,01 1 542,95 1 512,08 19.10 17:31 Stockholm Stock Exchange
PSI20 5 026,02 -34,34 -0,68% 5 067,68 5 067,68 5 021,65 19.10 17:38 Euronext Lisbon
PX 1 079,30 -7,80 -0,72% 1 086,56 1 086,56 1 077,22 19.10 16:35 Prague Stock Exchange
RUSSELL2000 1 542,04 -18,71 -1,20% 1 558,73 1 569,44 1 539,21 19.10 22:06 New York Stock Exchange
SASEIPSA 5 118,74 -80,32 -1,54% 5 134,22 5 134,22 5 113,58 19.10 22:03 Santiago Stock Exchange
SMI 8 872,09 92,91 1,06% 8 776,50 8 895,50 8 776,50 19.10 17:35 Swiss Exchange
SP500 2 767,78 -1,00 -0,04% 2 778,88 2 796,62 2 761,12 19.10 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 062,51 -7,16 -0,23% 3 048,95 3 071,67 3 048,95 19.10 11:10 Singapore Exchange
TOPIX 1 692,85 -11,79 -0,69% 1 685,27 1 693,92 1 677,44 19.10 08:00 Tokyo Stock Exchange
TSX 15 470,10 65,97 0,43% 15 432,12 15 544,93 15 432,12 19.10 21:59 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 25 435,00 37,00 0,15% 25 377,00 25 569,00 25 352,00 19.10 22:59 New York Stock Exchange
SPFUTURE 2 767,50 -4,75 -0,17% 2 774,00 2 798,25 2 764,50 19.10 22:59 New York Stock Exchange
NASDAQFUTURE 7 104,50 -51,50 -0,72% 7 148,25 7 237,25 7 099,50 19.10 22:59 Nasdaq
CACFUTURE 5 100,00 2,50 0,05% 5 131,00 5 137,00 5 059,00 19.10 15:59 Paris Stock Exchange
FTSEFUTURE 7 004,00 18,50 0,26% 6 992,50 7 040,50 6 991,50 19.10 21:59 London Stock Exchange
SMIFUTURE 8 847,00 127,00 1,46% 8 771,00 8 870,00 8 763,00 19.10 21:59 Swiss Exchange
NIKKEIFUTURE 22 475,00 160,00 0,72% 22 310,00 22 665,00 22 235,00 19.10 22:58 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 185,20 0,90 0,49% 183,92 185,70 183,38 19.10 17:30 Deutsche Börse
APPLE COMPUTER INC 219,56 3,53 1,63% 216,03 220,97 216,03 19.10 22:00 Nasdaq
BARCLAYS 163,34 -1,94 -1,17% 165,10 165,10 162,58 19.10 17:30 London Stock Exchange
BHP BILLITON 1 543,20 -6,60 -0,43% 1 549,40 1 568,80 1 542,20 19.10 17:30 London Stock Exchange
BP 558,00 2,30 0,41% 555,30 562,70 554,90 19.10 17:30 London Stock Exchange
CARLSBERGB 748,40 6,40 0,86% 742,00 752,00 737,00 19.10 16:55 Deutsche Börse
CARREFOUR 17,09 0,11 0,65% 16,96 17,17 16,83 19.10 17:30 Paris Stock Exchange
CATERPILLAR 131,43 -4,07 -3,00% 135,77 136,78 131,33 19.10 22:00 New York Stock Exchange
CITIGROUP 68,82 0,34 0,50% 68,60 69,57 68,31 19.10 22:00 New York Stock Exchange
COCA COLA 45,01 0,01 0,02% 44,97 45,30 44,83 19.10 22:00 New York Stock Exchange
COMMERZBANK 8,65 -0,01 -0,09% 8,66 8,72 8,26 19.10 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 15,35 0,40 2,68% 14,94 15,54 14,93 19.10 17:30 Paris Stock Exchange
EXXON MOBIL 82,00 0,21 0,26% 81,83 82,36 81,83 19.10 22:00 New York Stock Exchange
FEDEX CORP 219,85 2,97 1,37% 217,16 220,52 216,71 19.10 22:00 New York Stock Exchange
FORD MOTOR 8,50 0,00 0,00% 8,50 8,51 8,27 19.10 22:00 New York Stock Exchange
FREEPORT MCM 12,03 -0,09 -0,74% 12,13 12,30 11,96 19.10 22:00 New York Stock Exchange
GENERAL ELECTRIC 12,57 0,19 1,53% 12,38 12,70 12,33 19.10 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 557,00 45,80 3,03% 1 511,40 1 557,00 1 511,40 19.10 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 226,98 2,44 1,09% 224,90 227,91 224,00 19.10 22:00 New York Stock Exchange
GOOGLE 1 095,27 9,14 0,84% 1 086,58 1 108,58 1 086,58 19.10 22:00 Nasdaq
HEWLETT-PACK 23,86 0,12 0,51% 23,76 24,23 23,68 19.10 22:00 New York Stock Exchange
IBM 129,23 -1,05 -0,81% 130,45 131,75 128,24 19.10 22:00 New York Stock Exchange
INTEL CORP 44,02 -0,91 -2,03% 44,97 45,00 43,94 19.10 22:00 Nasdaq
JP MORGAN CHASE 108,02 -0,02 -0,02% 108,06 109,13 107,49 19.10 22:00 New York Stock Exchange
MASTERCARD CL A 203,38 -0,21 -0,10% 203,71 207,15 203,15 19.10 22:00 New York Stock Exchange
MICROSOFT 108,61 0,29 0,27% 108,43 110,59 108,38 19.10 22:00 Nasdaq
MITTAL STEEL 23,84 -0,88 -3,56% 24,71 24,77 23,79 19.10 17:30 Amsterdam Stock Exchange
NESTLE 82,07 2,53 3,17% 79,54 82,07 79,54 19.10 17:20 Swiss Exchange
PEUGEOT 20,07 -0,64 -3,09% 20,70 20,70 19,35 19.10 17:30 Paris Stock Exchange
PFIZER 44,50 0,54 1,23% 44,00 44,78 44,00 19.10 22:00 New York Stock Exchange
PROCTER &GAMB 87,56 7,32 9,12% 80,25 87,67 80,25 19.10 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 517,50 24,00 0,96% 2 493,00 2 532,50 2 491,50 19.10 17:30 London Stock Exchange
RWE ST A 18,01 0,33 1,84% 17,67 18,17 17,67 19.10 17:30 Deutsche Börse
SIEMENS 100,18 -1,34 -1,32% 101,42 101,60 99,99 19.10 17:30 Deutsche Börse
SOCIETE GENERALE 34,39 -0,53 -1,52% 34,88 34,88 33,93 19.10 17:30 Paris Stock Exchange
TESCO 213,70 3,90 1,86% 209,80 214,00 209,50 19.10 17:30 London Stock Exchange
UNICREDITO 11,53 -0,10 -0,86% 11,61 11,62 11,09 19.10 17:30 Milan Stock Exchange
UNILEVER 4 112,50 119,50 2,99% 3 992,00 4 144,50 3 992,00 19.10 17:30 London Stock Exchange
UNITED TECH 128,74 -0,16 -0,12% 128,90 129,77 128,03 19.10 22:00 New York Stock Exchange
US STEEL CORP 27,60 -0,30 -1,08% 27,90 27,91 27,31 19.10 22:00 New York Stock Exchange
VIVENDI 21,83 -0,11 -0,50% 21,93 22,04 21,69 19.10 17:30 Paris Stock Exchange
WAL-MART STORES 97,22 1,16 1,21% 96,17 97,59 96,07 19.10 22:00 New York Stock Exchange
WELLS FARGO 52,95 -0,07 -0,13% 53,09 53,57 52,94 19.10 22:00 New York Stock Exchange
YAHOO INC 60,50 0,54 0,90% 60,00 61,53 60,00 19.10 22:00 Nasdaq

Dane dostarcza: