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 556,05 3,10 0,56% 554,57 557,30 554,26 20.08 17:39 Euronext Amsterdam
ALLORDS 6 435,10 8,90 0,14% 6 428,20 6 443,90 6 428,20 20.08 08:12 Australian Stock Exchange
AMEX 2 537,93 9,14 0,36% 2 531,67 2 539,88 2 531,67 20.08 21:52 New York Stock Exchange
ATHEXCOMP 712,61 2,26 0,32% 713,54 722,06 712,61 20.08 16:19 Athens Exchange
ATX 3 245,56 -18,51 -0,57% 3 265,43 3 283,77 3 245,56 20.08 17:33 Vienna Exchange
BEL20 3 787,71 19,21 0,51% 3 779,40 3 796,50 3 777,10 20.08 17:30 Euronext Brussels
BMV 48 763,51 498,88 1,03% 48 307,38 48 864,43 48 307,38 20.08 21:47 Mexican Exchange
BOVESPA 76 425,25 396,74 0,52% 75 801,38 76 497,03 75 629,59 20.08 21:52 Bolsa de Valores de S?o Paulo
BSHARE 283,35 0,21 0,07% 281,22 283,35 281,22 20.08 09:02 Shanghai Stock Exchange
BUX 36 436,96 -36,03 -0,10% 36 519,75 36 602,83 36 046,37 17.08 17:05 Budapest Stock Exchange
CAC 5 379,65 34,72 0,65% 5 363,54 5 397,50 5 359,64 20.08 17:35 Paris Stock Exchange
DAX 12 331,30 120,75 0,99% 12 263,81 12 370,52 12 249,03 20.08 17:34 Deutsche Börse
DJI 25 758,69 89,37 0,35% 25 728,57 25 786,77 25 725,43 20.08 22:07 New York Stock Exchange
DJT 11 361,86 134,06 1,19% 11 251,97 11 385,28 11 251,97 20.08 22:07 New York Stock Exchange
DJU 740,03 -3,93 -0,53% 743,84 743,84 738,82 20.08 22:07 New York Stock Exchange
FTSE 7 591,26 32,67 0,43% 7 574,75 7 610,59 7 573,50 20.08 17:35 London Stock Exchange
FTSEMIB 20 470,97 55,70 0,27% 20 462,02 20 543,18 20 375,29 20.08 17:35 Milan Stock Exchange
HANGSENG 27 598,02 384,61 1,41% 27 308,00 27 600,00 27 231,00 20.08 10:00 Hong Kong Stock Exchange
IBEX35 9 468,60 51,30 0,54% 9 448,30 9 499,50 9 430,90 20.08 17:35 Madrid Stock Exchange
KOSPI 2 247,88 0,83 0,04% 2 259,12 2 261,69 2 245,82 20.08 08:32 Korea Stock Exchange
MERVAL 26 238,82 -699,93 -2,60% 26 612,88 26 612,88 26 083,37 17.08 22:36 Buenos Aires Stock Exchange
NASDAQ 7 821,01 4,68 0,06% 7 835,59 7 835,59 7 793,31 20.08 22:02 Nasdaq
NIKKEI 22 199,00 -71,38 -0,32% 22 272,06 22 275,59 22 152,25 20.08 08:00 Tokyo Stock Exchange
OBX 837,16 12,76 1,55% 828,91 837,81 828,91 20.08 16:25 Oslo Stock Exchange
OMXC20 1 006,89 7,86 0,79% 1 001,83 1 008,45 1 000,28 20.08 16:59 Copenhagen Stock Exchange
OMXHPI 10 057,06 88,23 0,89% 10 003,66 10 078,38 10 003,66 20.08 17:36 Helsinki Stock Exchange
OMXS30 1 630,92 8,21 0,51% 1 623,76 1 632,33 1 621,11 20.08 17:29 Stockholm Stock Exchange
PSI20 5 478,78 17,48 0,32% 5 469,79 5 515,50 5 469,79 20.08 17:38 Euronext Lisbon
PX 1 061,96 3,91 0,37% 1 062,67 1 065,83 1 060,99 20.08 16:25 Prague Stock Exchange
RUSSELL2000 1 699,54 6,59 0,39% 1 697,45 1 700,83 1 690,37 20.08 21:52 New York Stock Exchange
SASEIPSA 5 235,69 -7,08 -0,14% 5 244,10 5 256,95 5 235,69 20.08 21:24 Santiago Stock Exchange
SMI 9 059,53 55,62 0,62% 9 025,50 9 071,50 9 017,40 20.08 17:35 Swiss Exchange
SP500 2 856,70 6,57 0,23% 2 855,38 2 859,62 2 851,38 20.08 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 204,71 -4,73 -0,15% 3 211,08 3 221,16 3 202,16 20.08 11:10 Singapore Exchange
TOPIX 1 692,15 -5,38 -0,32% 1 694,45 1 696,74 1 689,15 20.08 08:00 Tokyo Stock Exchange
TSX 16 322,98 -0,73 0,00% 16 324,20 16 357,91 16 317,39 20.08 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 25 775,00 73,00 0,28% 25 702,00 25 787,00 25 702,00 20.08 21:49 New York Stock Exchange
SPFUTURE 2 860,25 7,00 0,25% 2 853,25 2 860,25 2 852,25 20.08 21:49 New York Stock Exchange
NASDAQFUTURE 7 388,75 -1,75 -0,02% 7 390,50 7 420,00 7 355,00 20.08 21:49 Nasdaq
CACFUTURE 5 379,50 29,00 0,54% 5 350,50 5 391,50 5 350,50 20.08 21:43 Paris Stock Exchange
FTSEFUTURE 7 590,00 39,50 0,52% 7 550,50 7 605,00 7 550,50 20.08 21:49 London Stock Exchange
SMIFUTURE 9 041,00 40,00 0,44% 9 011,00 9 055,00 9 011,00 20.08 21:43 Swiss Exchange
NIKKEIFUTURE 22 225,00 -5,00 -0,02% 22 245,00 22 250,00 22 180,00 20.08 21:49 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 185,16 1,02 0,55% 184,16 186,04 184,16 20.08 17:30 Deutsche Börse
APPLE COMPUTER INC 215,58 -2,12 -0,97% 217,62 218,89 215,20 20.08 21:43 Nasdaq
BARCLAYS 183,94 1,08 0,59% 182,80 184,98 182,80 20.08 17:30 London Stock Exchange
BHP BILLITON 1 651,00 29,20 1,80% 1 621,20 1 682,80 1 621,20 20.08 17:30 London Stock Exchange
BP 552,20 3,50 0,64% 548,50 555,00 548,50 20.08 17:30 London Stock Exchange
CARLSBERGB 794,00 9,40 1,20% 784,00 795,20 784,00 20.08 16:55 Deutsche Börse
CARREFOUR 15,16 0,19 1,24% 14,97 15,24 14,97 20.08 17:30 Paris Stock Exchange
CATERPILLAR 139,02 -0,38 -0,27% 139,32 140,41 138,86 20.08 21:43 New York Stock Exchange
CITIGROUP 70,64 1,01 1,45% 69,66 70,68 69,65 20.08 21:43 New York Stock Exchange
COCA COLA 42,47 -0,30 -0,70% 42,76 42,80 42,28 20.08 21:43 New York Stock Exchange
COMMERZBANK 8,12 0,01 0,14% 8,11 8,22 8,07 20.08 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 13,39 0,05 0,34% 13,34 13,44 13,33 20.08 17:30 Paris Stock Exchange
EXXON MOBIL 78,84 0,61 0,78% 78,22 78,95 78,22 20.08 21:43 New York Stock Exchange
FEDEX CORP 249,41 2,46 1,00% 246,87 249,76 246,87 20.08 21:43 New York Stock Exchange
FORD MOTOR 9,72 0,17 1,78% 9,55 9,73 9,55 20.08 21:32 New York Stock Exchange
FREEPORT MCM 14,09 0,14 1,00% 13,96 14,16 13,87 20.08 21:41 New York Stock Exchange
GENERAL ELECTRIC 12,28 -0,02 -0,16% 12,30 12,37 12,21 20.08 21:32 New York Stock Exchange
GLAXOSMITHKLINE 1 619,80 3,20 0,20% 1 617,00 1 622,00 1 608,00 20.08 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 235,77 2,54 1,09% 233,41 235,82 233,41 20.08 21:43 New York Stock Exchange
GOOGLE 1 208,33 7,74 0,64% 1 200,50 1 208,33 1 194,42 20.08 21:43 Nasdaq
HEWLETT-PACK 24,54 -0,01 -0,04% 24,54 24,74 24,46 20.08 21:43 New York Stock Exchange
IBM 146,76 0,76 0,52% 146,01 146,94 146,01 20.08 21:43 New York Stock Exchange
INTEL CORP 46,49 -0,63 -1,34% 47,11 47,11 46,22 20.08 21:42 Nasdaq
JP MORGAN CHASE 114,54 -0,14 -0,12% 114,71 115,00 114,26 20.08 21:43 New York Stock Exchange
MASTERCARD CL A 204,75 1,68 0,83% 203,19 204,75 202,58 20.08 21:43 New York Stock Exchange
MICROSOFT 106,99 -0,56 -0,52% 107,55 107,55 106,57 20.08 21:43 Nasdaq
MITTAL STEEL 25,71 0,74 2,94% 24,97 25,85 24,97 20.08 17:30 Amsterdam Stock Exchange
NESTLE 81,96 0,62 0,76% 81,38 81,96 81,38 20.08 17:20 Swiss Exchange
PEUGEOT 24,51 0,10 0,41% 24,40 24,72 24,40 20.08 17:30 Paris Stock Exchange
PFIZER 42,42 0,37 0,88% 42,06 42,65 42,06 20.08 21:42 New York Stock Exchange
PROCTER &GAMB 83,75 0,00 0,00% 83,68 83,82 83,39 20.08 21:40 New York Stock Exchange
ROYAL DUTCH SHELL 2 493,50 26,50 1,07% 2 467,00 2 499,50 2 467,00 20.08 17:30 London Stock Exchange
RWE ST A 21,19 0,19 0,90% 20,99 21,28 20,97 20.08 17:30 Deutsche Börse
SIEMENS 110,66 0,70 0,64% 109,96 111,40 109,96 20.08 17:30 Deutsche Börse
SOCIETE GENERALE 35,23 0,06 0,17% 35,16 35,60 35,15 20.08 17:30 Paris Stock Exchange
TESCO 255,90 0,20 0,08% 255,80 259,20 255,40 20.08 17:30 London Stock Exchange
UNICREDITO 12,91 -0,05 -0,39% 12,94 13,02 12,82 20.08 17:30 Milan Stock Exchange
UNILEVER 4 450,00 35,50 0,80% 4 413,00 4 457,00 4 407,50 20.08 17:30 London Stock Exchange
UNITED TECH 135,35 0,90 0,67% 134,40 135,35 134,40 20.08 21:43 New York Stock Exchange
US STEEL CORP 30,61 0,50 1,66% 30,07 30,86 30,07 20.08 21:42 New York Stock Exchange
VIVENDI 21,80 0,43 2,01% 21,37 21,87 21,37 20.08 17:30 Paris Stock Exchange
WAL-MART STORES 96,13 -1,81 -1,85% 97,84 98,24 96,13 20.08 21:42 New York Stock Exchange
WELLS FARGO 59,15 0,30 0,51% 58,84 59,16 58,79 20.08 21:42 New York Stock Exchange
YAHOO INC 69,32 1,01 1,48% 68,17 70,21 68,17 20.08 21:43 Nasdaq

Dane dostarcza: