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 614,2400 8,6200 1,42% 612,1200 615,8500 612,1200 24.01 17:40 Euronext Amsterdam
ALLORDS 7 203,2000 4,2000 0,06% 7 209,1000 7 232,4000 7 203,2000 24.01 06:14 Australian Stock Exchange
AMEX 2 794,7800 -13,1800 -0,47% 2 822,3300 2 822,3300 2 778,7500 24.01 22:09 New York Stock Exchange
ATHEXCOMP 948,6400 9,4700 1,01% 941,9900 949,2000 941,9900 24.01 16:20 Athens Exchange
ATX 3 145,4500 23,4700 0,75% 3 131,8900 3 164,9400 3 131,8900 24.01 17:37 Vienna Exchange
BEL20 4 002,8400 24,5400 0,62% 4 005,1000 4 034,1000 4 002,8400 24.01 17:37 Euronext Brussels
BMV 45 141,6200 -334,8100 -0,74% 45 390,0600 45 495,2200 45 115,3400 24.01 22:17 Mexican Exchange
BOVESPA 118 376,3600 -1 151,2700 -0,96% 119 549,2800 119 549,2800 118 154,3700 24.01 22:26 Bolsa de Valores de S?o Paulo
BSHARE 256,8200 0,4500 0,18% 256,8200 256,8200 256,8200 31.12 08:02 Shanghai Stock Exchange
BUX 44 515,9700 -307,3100 -0,69% 44 836,0100 44 962,4700 44 493,2900 24.01 17:06 Budapest Stock Exchange
CAC 6 024,2600 52,4700 0,88% 6 024,9900 6 062,3300 6 017,3800 24.01 17:37 Paris Stock Exchange
DAX 13 576,6800 188,2600 1,41% 13 518,6900 13 603,7700 13 518,6900 24.01 17:37 Deutsche Börse
DJI 28 989,7300 -170,3600 -0,58% 29 275,0600 29 275,0600 28 849,9800 24.01 22:08 New York Stock Exchange
DJT 11 059,8400 -83,5800 -0,75% 11 123,4700 11 137,3800 10 979,0700 24.01 22:08 New York Stock Exchange
DJU 931,9400 3,3700 0,36% 925,0200 934,2300 925,0200 24.01 22:08 New York Stock Exchange
FTSE 7 585,9800 78,3100 1,04% 7 575,6800 7 642,3500 7 575,6800 24.01 17:36 London Stock Exchange
FTSEMIB 23 969,1300 262,0800 1,11% 23 910,6600 24 082,6400 23 910,6600 24.01 17:36 Milan Stock Exchange
HANGSENG 27 949,6400 40,5200 0,15% 27 861,0000 27 949,6400 27 764,0000 24.01 05:08 Hong Kong Stock Exchange
IBEX35 9 562,0000 43,5000 0,46% 9 601,0000 9 636,0000 9 553,0000 24.01 17:39 Madrid Stock Exchange
KOSPI 2 246,1300 -21,1200 -0,93% 2 256,1400 2 258,8300 2 243,0500 23.01 07:34 Korea Stock Exchange
MERVAL 39 917,8200 -1 222,3900 -2,97% 41 176,1200 41 362,0600 39 675,3200 24.01 21:31 Buenos Aires Stock Exchange
NASDAQ 9 314,9100 -87,5700 -0,93% 9 447,5800 9 447,5800 9 278,1400 24.01 22:03 Nasdaq
NIKKEI 23 827,1800 31,7400 0,13% 23 839,0000 23 854,0000 23 759,0000 24.01 07:00 Tokyo Stock Exchange
OBX 846,9100 8,2200 0,98% 845,8700 848,2500 845,1200 24.01 16:46 Oslo Stock Exchange
OMXC20 1 193,5600 9,7700 0,83% 1 188,9100 1 199,0100 1 187,4300 24.01 17:01 Copenhagen Stock Exchange
OMXHPI 10 225,5700 39,6100 0,39% 10 226,2600 10 262,7200 10 220,7700 24.01 17:37 Helsinki Stock Exchange
OMXS30 1 812,8500 16,5200 0,92% 1 810,6100 1 819,9800 1 804,6600 24.01 17:31 Stockholm Stock Exchange
PSI20 5 286,4800 51,7400 0,99% 5 234,7400 5 304,6900 5 234,7400 24.01 17:39 Euronext Lisbon
PX 1 142,9500 7,5500 0,66% 1 138,4600 1 144,1500 1 138,4600 24.01 16:28 Prague Stock Exchange
RUSSELL2000 1 662,2300 -22,7800 -1,35% 1 688,4800 1 688,4800 1 653,8900 24.01 22:08 New York Stock Exchange
SASEIPSA 4 640,8600 -11,1500 -0,24% 4 640,8600 4 640,8600 4 640,8600 24.01 21:01 Santiago Stock Exchange
SMI 10 849,7500 42,8100 0,40% 10 854,5000 10 912,0000 10 849,7500 24.01 17:35 Swiss Exchange
SP500 3 295,4700 -30,0700 -0,90% 3 331,4100 3 331,4100 3 282,8000 24.01 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 240,0200 5,4600 0,17% 3 234,5600 3 240,0200 3 231,6200 24.01 05:20 Singapore Exchange
TOPIX 1 730,4400 -0,0600 0,00% 1 733,6300 1 733,6300 1 727,0400 24.01 07:00 Tokyo Stock Exchange
TSX 17 565,3400 -56,4400 -0,32% 17 642,1700 17 642,1700 17 516,5200 24.01 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 28 906,0000 -217,0000 -0,75% 29 140,0000 29 234,0000 28 818,0000 24.01 22:50 New York Stock Exchange
SPFUTURE 3 291,0000 -35,0000 -1,05% 3 327,2500 3 336,0000 3 282,5000 24.01 22:50 New York Stock Exchange
NASDAQFUTURE 9 136,7500 -114,5000 -1,24% 9 261,0000 9 284,7500 9 118,2500 24.01 22:50 Nasdaq
CACFUTURE 5 994,0000 -8,5000 -0,14% 6 007,2000 6 055,5000 5 983,0000 24.01 22:00 Paris Stock Exchange
FTSEFUTURE 7 490,0000 2,0000 0,03% 7 493,5000 7 572,8000 7 478,5000 24.01 22:00 London Stock Exchange
SMIFUTURE 10 710,0000 -48,0000 -0,45% 10 764,0000 10 818,0000 10 699,0000 24.01 21:59 Swiss Exchange
NIKKEIFUTURE 23 630,0000 -185,0000 -0,78% 23 770,0000 23 885,0000 23 560,0000 24.01 22:50 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 220,4000 2,0000 0,92% 218,3000 221,5500 218,3000 24.01 17:30 Deutsche Börse
APPLE COMPUTER INC 318,3600 -0,9320 -0,29% 319,2250 323,0600 317,9320 24.01 22:00 Nasdaq
BARCLAYS 173,5400 2,3400 1,37% 171,1200 175,9400 171,1200 24.01 17:30 London Stock Exchange
BHP BILLITON 1 776,8000 0,8000 0,05% 1 777,8000 1 807,8000 1 773,4000 24.01 17:30 London Stock Exchange
BP 486,3000 4,3000 0,89% 482,1000 489,4000 482,1000 24.01 17:30 London Stock Exchange
CARLSBERGB 1 039,0300 -9,9700 -0,95% 1 046,0100 1 050,0200 1 034,0000 24.01 16:55 Deutsche Börse
CARREFOUR 15,3150 0,7450 5,11% 14,5600 15,5400 14,5600 24.01 17:30 Paris Stock Exchange
CATERPILLAR 140,3600 -2,5420 -1,78% 142,7400 142,7400 139,3500 24.01 22:00 New York Stock Exchange
CITIGROUP 78,3240 -1,4770 -1,85% 79,8000 79,8000 77,6840 24.01 22:00 New York Stock Exchange
COCA COLA 53,0600 -0,0800 -0,15% 53,1100 53,4800 52,8100 24.01 22:00 New York Stock Exchange
COMMERZBANK 5,1400 0,0650 1,28% 5,0760 5,1930 5,0760 24.01 17:30 Deutsche Börse
EDF 11,4700 0,1150 1,01% 11,3600 11,4750 11,2900 24.01 17:30 Paris Stock Exchange
EXXON MOBIL 66,3600 -0,4000 -0,60% 66,8000 66,8000 66,0500 24.01 22:00 New York Stock Exchange
FEDEX CORP 153,9700 -1,0400 -0,67% 154,8700 154,8700 152,3200 24.01 22:00 New York Stock Exchange
FORD MOTOR 9,0000 -0,1400 -1,53% 9,1400 9,1400 8,9600 24.01 22:00 New York Stock Exchange
FREEPORT MCM 11,8300 -0,1700 -1,42% 11,9700 11,9700 11,6600 24.01 22:00 New York Stock Exchange
GENERAL ELECTRIC 11,7100 -0,1000 -0,85% 11,7800 11,8300 11,6200 24.01 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 825,0000 2,2000 0,12% 1 823,0000 1 855,8000 1 823,0000 24.01 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 241,7800 -3,7700 -1,54% 245,5900 245,5900 240,8300 24.01 22:00 New York Stock Exchange
GOOGLE 1 467,0100 -19,0100 -1,28% 1 486,1100 1 493,3600 1 465,6500 24.01 22:00 Nasdaq
HEWLETT-PACK 21,9400 -0,1800 -0,81% 22,1100 22,1700 21,8200 24.01 22:00 New York Stock Exchange
IBM 140,7500 -2,1700 -1,52% 142,8500 143,8600 140,5900 24.01 22:00 New York Stock Exchange
INTEL CORP 68,5900 5,3300 8,43% 63,3240 69,2100 63,3240 24.01 22:00 Nasdaq
JP MORGAN CHASE 133,1300 -3,4100 -2,50% 136,5600 136,5600 132,4100 24.01 22:00 New York Stock Exchange
MASTERCARD CL A 323,7530 -0,6500 -0,20% 325,0540 326,8200 322,0100 24.01 22:00 New York Stock Exchange
MICROSOFT 164,9800 -1,6300 -0,98% 166,6700 167,4900 164,6700 24.01 22:00 Nasdaq
MITTAL STEEL 14,0860 0,0940 0,67% 14,0000 14,3600 14,0000 24.01 17:30 Amsterdam Stock Exchange
NESTLE 109,1400 1,0000 0,92% 108,0400 109,2800 108,0400 24.01 17:20 Swiss Exchange
PEUGEOT 19,1900 0,1000 0,52% 19,0900 19,5000 19,0900 24.01 17:30 Paris Stock Exchange
PFIZER 39,8700 -0,8500 -2,09% 40,7100 40,7100 39,6500 24.01 22:00 New York Stock Exchange
PROCTER &GAMB 125,2100 0,3400 0,27% 125,0000 126,7600 124,8500 24.01 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 183,5000 17,0000 0,78% 2 166,5000 2 208,0000 2 166,5000 24.01 17:30 London Stock Exchange
RWE ST A 31,9600 0,8900 2,86% 31,0500 32,0200 31,0500 24.01 17:30 Deutsche Börse
SIEMENS 117,6600 2,0200 1,75% 115,5400 118,5000 115,5400 24.01 17:30 Deutsche Börse
SOCIETE GENERALE 30,1700 0,0300 0,10% 30,1300 30,6900 30,1300 24.01 17:30 Paris Stock Exchange
TESCO 248,7000 6,3000 2,60% 242,4000 250,0000 242,4000 24.01 17:30 London Stock Exchange
UNICREDITO 12,4100 -0,1300 -1,04% 12,5400 12,7900 12,4100 24.01 17:30 Milan Stock Exchange
UNILEVER 4 479,0000 108,0000 2,47% 4 365,5000 4 483,5000 4 365,5000 24.01 17:30 London Stock Exchange
UNITED TECH 153,0530 -0,9070 -0,59% 153,8100 154,3900 152,3120 24.01 22:00 New York Stock Exchange
US STEEL CORP 9,4100 -0,2800 -2,89% 9,6800 9,6800 9,2600 24.01 22:00 New York Stock Exchange
VIVENDI 24,8300 -0,1100 -0,44% 24,9500 24,9800 24,7300 24.01 17:30 Paris Stock Exchange
WAL-MART STORES 114,2000 -1,5830 -1,37% 115,8300 115,9200 114,1700 24.01 22:00 New York Stock Exchange
WELLS FARGO 47,5600 -0,6600 -1,37% 48,2200 48,2200 47,2100 24.01 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: