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 494,45 -5,63 -1,13% 496,47 497,18 493,10 18.12 17:39 Euronext Amsterdam
ALLORDS 5 646,40 -15,40 -0,27% 5 649,80 5 655,70 5 644,50 19.12 02:35 Australian Stock Exchange
AMEX 2 394,57 11,31 0,47% 2 405,03 2 416,68 2 385,96 18.12 22:07 New York Stock Exchange
ATHEXCOMP 625,31 -6,73 -1,06% 629,56 633,09 623,25 18.12 16:19 Athens Exchange
ATX 2 888,67 25,80 0,90% 2 846,63 2 888,67 2 829,84 18.12 17:33 Vienna Exchange
BEL20 3 316,68 -14,58 -0,44% 3 315,90 3 337,10 3 297,10 18.12 17:30 Euronext Brussels
BMV 40 917,57 577,06 1,43% 40 468,36 41 127,23 40 443,13 18.12 22:16 Mexican Exchange
BOVESPA 86 610,50 210,82 0,24% 86 667,00 87 265,01 86 497,81 18.12 21:24 Bolsa de Valores de S?o Paulo
BSHARE 277,34 -1,40 -0,50% 277,34 277,34 277,34 18.12 08:02 Shanghai Stock Exchange
BUX 39 475,61 -200,15 -0,50% 39 521,13 39 523,73 39 396,07 18.12 17:05 Budapest Stock Exchange
CAC 4 754,08 -45,79 -0,95% 4 778,93 4 804,56 4 754,08 18.12 17:35 Paris Stock Exchange
DAX 10 740,89 -31,31 -0,29% 10 746,55 10 836,11 10 735,23 18.12 17:34 Deutsche Börse
DJI 23 675,64 82,66 0,35% 23 792,09 23 911,92 23 530,92 18.12 22:07 New York Stock Exchange
DJT 9 445,47 41,94 0,45% 9 474,85 9 549,46 9 401,89 18.12 22:07 New York Stock Exchange
DJU 728,05 -4,16 -0,57% 736,98 737,68 726,20 18.12 22:07 New York Stock Exchange
FTSE 6 701,59 -71,65 -1,06% 6 742,49 6 760,25 6 697,75 18.12 17:34 London Stock Exchange
FTSEMIB 18 644,85 -48,60 -0,26% 18 629,50 18 782,50 18 619,50 18.12 17:35 Milan Stock Exchange
HANGSENG 25 791,00 -23,25 -0,09% 25 823,50 25 823,50 25 791,00 19.12 02:35 Hong Kong Stock Exchange
IBEX35 8 700,80 -111,70 -1,27% 8 792,00 8 803,55 8 700,80 18.12 17:35 Madrid Stock Exchange
KOSPI 2 071,02 8,91 0,43% 2 068,45 2 071,38 2 063,01 19.12 02:35 Korea Stock Exchange
MERVAL 29 777,26 -110,76 -0,37% 29 976,17 30 210,53 29 669,64 18.12 21:36 Buenos Aires Stock Exchange
NASDAQ 6 783,91 30,18 0,45% 6 804,21 6 845,08 6 741,63 18.12 22:02 Nasdaq
NIKKEI 21 067,50 -47,95 -0,23% 21 084,86 21 141,05 20 893,96 19.12 02:35 Tokyo Stock Exchange
OBX 756,32 -2,78 -0,37% 753,43 758,48 744,40 18.12 16:25 Oslo Stock Exchange
OMXC20 919,20 -6,76 -0,73% 924,41 924,41 916,43 18.12 16:59 Copenhagen Stock Exchange
OMXHPI 8 920,47 -59,72 -0,67% 8 939,22 8 970,88 8 890,02 18.12 17:36 Helsinki Stock Exchange
OMXS30 1 447,79 -4,16 -0,29% 1 447,96 1 455,82 1 443,87 18.12 17:30 Stockholm Stock Exchange
PSI20 4 702,63 -27,99 -0,59% 4 730,62 4 757,55 4 694,97 18.12 17:35 Euronext Lisbon
PX 1 026,64 -1,23 -0,12% 1 022,95 1 026,64 1 021,46 18.12 16:25 Prague Stock Exchange
RUSSELL2000 1 377,18 -0,96 -0,07% 1 388,84 1 398,74 1 374,67 18.12 22:06 New York Stock Exchange
SASEIPSA 5 116,83 11,68 0,23% 5 105,15 5 132,11 5 103,52 18.12 22:09 Santiago Stock Exchange
SMI 8 528,27 -74,34 -0,86% 8 572,50 8 609,50 8 514,30 18.12 17:35 Swiss Exchange
SP500 2 546,16 0,22 0,01% 2 564,27 2 572,38 2 533,38 18.12 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 056,35 10,81 0,35% 3 043,73 3 056,35 3 043,73 19.12 02:20 Singapore Exchange
TOPIX 1 560,29 -2,22 -0,14% 1 559,03 1 562,23 1 547,27 19.12 02:34 Tokyo Stock Exchange
TSX 14 416,89 54,24 0,38% 14 379,48 14 499,59 14 379,48 18.12 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 23 699,00 123,00 0,52% 23 608,00 23 699,00 23 608,00 19.12 02:18 New York Stock Exchange
SPFUTURE 2 547,75 15,75 0,62% 2 536,50 2 547,75 2 536,50 19.12 02:18 New York Stock Exchange
NASDAQFUTURE 6 507,75 46,00 0,71% 6 476,75 6 507,75 6 476,75 19.12 02:18 Nasdaq
CACFUTURE 4 765,00 -3,00 -0,06% 4 778,50 4 803,50 4 757,50 18.12 21:59 Paris Stock Exchange
FTSEFUTURE 6 697,50 -5,00 -0,07% 6 693,00 6 697,50 6 693,00 19.12 02:17 London Stock Exchange
SMIFUTURE 8 506,00 -29,00 -0,34% 8 553,00 8 605,00 8 488,00 18.12 21:59 Swiss Exchange
NIKKEIFUTURE 21 015,00 95,00 0,45% 20 935,00 21 025,00 20 860,00 19.12 02:18 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 175,38 -0,58 -0,33% 175,68 176,42 174,76 18.12 17:30 Deutsche Börse
APPLE COMPUTER INC 166,21 1,99 1,21% 163,97 167,33 163,97 18.12 22:00 Nasdaq
BARCLAYS 152,62 -0,14 -0,09% 152,74 154,96 152,34 18.12 17:30 London Stock Exchange
BHP BILLITON 1 635,00 -31,40 -1,88% 1 665,60 1 665,60 1 634,80 18.12 17:30 London Stock Exchange
BP 497,50 -11,60 -2,28% 508,80 508,80 496,90 18.12 17:30 London Stock Exchange
CARLSBERGB 709,80 -4,00 -0,56% 713,40 715,00 705,60 18.12 16:55 Deutsche Börse
CARREFOUR 14,62 -0,10 -0,65% 14,69 14,80 14,42 18.12 17:30 Paris Stock Exchange
CATERPILLAR 124,41 0,21 0,17% 124,51 128,48 123,68 18.12 22:00 New York Stock Exchange
CITIGROUP 53,91 -0,24 -0,44% 54,21 55,58 53,57 18.12 22:00 New York Stock Exchange
COCA COLA 46,78 -0,02 -0,04% 46,84 47,08 46,59 18.12 22:00 New York Stock Exchange
COMMERZBANK 6,29 -0,11 -1,64% 6,38 6,39 6,20 18.12 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 13,63 -0,62 -4,35% 14,24 14,24 13,61 18.12 17:30 Paris Stock Exchange
EXXON MOBIL 72,18 -1,59 -2,16% 74,01 74,01 71,73 18.12 22:00 New York Stock Exchange
FEDEX CORP 185,06 2,76 1,51% 182,20 185,55 182,20 18.12 22:00 New York Stock Exchange
FORD MOTOR 8,46 -0,01 -0,12% 8,50 8,67 8,41 18.12 22:00 New York Stock Exchange
FREEPORT MCM 10,60 0,01 0,09% 10,59 11,09 10,55 18.12 22:00 New York Stock Exchange
GENERAL ELECTRIC 7,29 0,16 2,24% 7,15 7,60 7,15 18.12 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 452,00 -13,80 -0,94% 1 466,60 1 469,20 1 452,00 18.12 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 171,68 4,22 2,52% 168,00 172,82 168,00 18.12 22:00 New York Stock Exchange
GOOGLE 1 029,72 11,88 1,17% 1 016,86 1 048,66 1 016,86 18.12 22:00 Nasdaq
HEWLETT-PACK 21,45 0,02 0,09% 21,42 21,91 21,39 18.12 22:00 New York Stock Exchange
IBM 116,78 1,15 0,99% 116,07 118,07 116,07 18.12 22:00 New York Stock Exchange
INTEL CORP 47,73 0,82 1,75% 47,07 48,42 47,07 18.12 22:00 Nasdaq
JP MORGAN CHASE 98,67 -0,12 -0,12% 99,02 100,73 98,16 18.12 22:00 New York Stock Exchange
MASTERCARD CL A 191,71 0,98 0,51% 190,58 193,70 190,45 18.12 22:00 New York Stock Exchange
MICROSOFT 103,96 1,78 1,74% 102,92 104,22 102,55 18.12 22:00 Nasdaq
MITTAL STEEL 19,16 -0,29 -1,47% 19,41 19,54 19,02 18.12 17:30 Amsterdam Stock Exchange
NESTLE 82,02 -1,10 -1,32% 83,12 83,12 82,00 18.12 17:20 Swiss Exchange
PEUGEOT 18,36 0,20 1,10% 18,15 18,66 17,93 18.12 17:30 Paris Stock Exchange
PFIZER 42,50 -0,66 -1,53% 43,10 43,38 42,14 18.12 22:00 New York Stock Exchange
PROCTER &GAMB 92,42 -0,33 -0,36% 92,73 93,15 91,91 18.12 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 269,00 -57,50 -2,47% 2 323,00 2 323,00 2 262,00 18.12 17:30 London Stock Exchange
RWE ST A 19,10 -0,33 -1,67% 19,38 19,38 18,97 18.12 17:30 Deutsche Börse
SIEMENS 100,32 0,60 0,60% 99,56 101,06 99,41 18.12 17:30 Deutsche Börse
SOCIETE GENERALE 28,86 -0,23 -0,79% 29,06 29,44 28,85 18.12 17:30 Paris Stock Exchange
TESCO 194,40 3,50 1,83% 190,60 197,30 190,60 18.12 17:30 London Stock Exchange
UNICREDITO 10,51 -0,08 -0,76% 10,58 10,61 10,46 18.12 17:30 Milan Stock Exchange
UNILEVER 4 203,50 -28,50 -0,67% 4 227,50 4 232,50 4 180,00 18.12 17:30 London Stock Exchange
UNITED TECH 116,04 0,59 0,51% 115,27 117,32 115,27 18.12 22:00 New York Stock Exchange
US STEEL CORP 20,13 0,28 1,41% 19,83 20,31 19,83 18.12 22:00 New York Stock Exchange
VIVENDI 21,10 0,00 0,00% 21,08 21,29 21,00 18.12 17:30 Paris Stock Exchange
WAL-MART STORES 91,09 0,33 0,36% 90,78 91,09 90,41 18.12 22:00 New York Stock Exchange
WELLS FARGO 46,64 0,10 0,21% 46,60 47,48 46,40 18.12 22:00 New York Stock Exchange
YAHOO INC 59,16 -0,52 -0,87% 60,07 60,07 58,83 18.12 22:00 Nasdaq

Dane dostarcza: