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 541,9400 7,1000 1,33% 536,5300 542,2500 536,5300 16.08 17:40 Euronext Amsterdam
ALLORDS 6 485,9000 -4,9000 -0,08% 6 490,5000 6 502,4000 6 477,3000 16.08 08:13 Australian Stock Exchange
AMEX 2 648,2600 31,8400 1,22% 2 635,2200 2 650,9400 2 630,0500 16.08 22:09 New York Stock Exchange
ATHEXCOMP 792,0600 -6,8300 -0,85% 798,7400 801,8100 791,5000 16.08 16:20 Athens Exchange
ATX 2 851,0700 23,7100 0,84% 2 831,2300 2 856,6400 2 793,2300 16.08 17:37 Vienna Exchange
BEL20 3 498,3900 55,0500 1,60% 3 463,3000 3 500,8000 3 459,1000 16.08 17:37 Euronext Brussels
BMV 39 339,5500 765,3700 1,98% 38 651,4100 39 361,9200 38 651,4100 16.08 22:17 Mexican Exchange
BOVESPA 99 805,7800 748,8700 0,76% 100 521,9700 100 521,9700 99 086,3200 16.08 22:26 Bolsa de Valores de S?o Paulo
BSHARE 260,6100 1,7400 0,67% 260,6100 260,6100 260,6100 16.08 09:02 Shanghai Stock Exchange
BUX 40 005,9000 -12,7700 -0,03% 40 234,3000 40 272,8300 40 005,9000 16.08 17:06 Budapest Stock Exchange
CAC 5 300,7900 63,8600 1,22% 5 251,4800 5 304,5200 5 251,4800 16.08 17:37 Paris Stock Exchange
DAX 11 562,7400 150,0700 1,31% 11 446,7500 11 571,8100 11 446,7500 16.08 17:37 Deutsche Börse
DJI 25 886,0100 306,6200 1,20% 25 785,7400 25 908,5700 25 708,8700 16.08 22:07 New York Stock Exchange
DJT 9 967,3200 202,8300 2,08% 9 836,3500 9 985,9400 9 836,3500 16.08 22:08 New York Stock Exchange
DJU 831,2200 2,5600 0,31% 829,9500 833,6700 829,0900 16.08 22:08 New York Stock Exchange
FTSE 7 117,1500 50,1400 0,71% 7 090,2200 7 124,2400 7 085,0900 16.08 17:35 London Stock Exchange
FTSEMIB 20 322,5900 302,3100 1,51% 20 019,5000 20 338,5000 20 019,5000 16.08 17:35 Milan Stock Exchange
HANGSENG 25 734,2200 238,7600 0,94% 25 409,0000 25 752,0000 25 321,0000 16.08 10:09 Hong Kong Stock Exchange
IBEX35 8 670,4000 151,4000 1,78% 8 533,3500 8 670,4000 8 533,3500 16.08 17:39 Madrid Stock Exchange
KOSPI 1 927,1700 -11,2000 -0,58% 1 922,4100 1 927,1700 1 912,2400 16.08 08:34 Korea Stock Exchange
MERVAL 30 406,6500 -632,6600 -2,04% 31 779,7600 31 883,7100 30 241,5300 16.08 22:31 Buenos Aires Stock Exchange
NASDAQ 7 895,9900 129,3700 1,67% 7 836,3900 7 904,7700 7 836,3900 16.08 22:03 Nasdaq
NIKKEI 20 418,8100 13,1600 0,06% 20 339,2500 20 454,0200 20 309,2100 16.08 08:00 Tokyo Stock Exchange
OBX 761,8700 7,6800 1,02% 759,4800 762,1000 758,2300 16.08 16:46 Oslo Stock Exchange
OMXC20 1 018,3900 17,4100 1,74% 1 001,0200 1 018,4100 1 001,0200 16.08 17:01 Copenhagen Stock Exchange
OMXHPI 8 996,4100 120,5200 1,36% 8 913,7500 9 005,0400 8 913,7500 16.08 17:37 Helsinki Stock Exchange
OMXS30 1 519,4100 23,7000 1,58% 1 505,2800 1 519,4100 1 505,2800 16.08 17:31 Stockholm Stock Exchange
PSI20 4 804,1900 85,9000 1,82% 4 718,2900 4 804,1900 4 717,7200 16.08 17:39 Euronext Lisbon
PX 1 034,6900 3,6600 0,35% 1 033,7100 1 036,7000 1 022,2900 16.08 16:28 Prague Stock Exchange
RUSSELL2000 1 493,6400 31,9900 2,19% 1 471,1100 1 494,5700 1 471,1100 16.08 22:08 New York Stock Exchange
SASEIPSA 4 798,5200 17,4900 0,37% 4 781,0300 4 807,2900 4 778,1700 16.08 22:00 Santiago Stock Exchange
SMI 9 728,3900 122,1300 1,27% 9 632,0000 9 741,5000 9 632,0000 16.08 17:35 Swiss Exchange
SP500 2 888,6800 41,0800 1,44% 2 868,5800 2 892,5000 2 868,5800 16.08 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 115,0300 -11,0600 -0,35% 3 104,5400 3 120,7100 3 092,3000 16.08 11:21 Singapore Exchange
TOPIX 1 485,2900 1,4400 0,10% 1 478,3000 1 487,7500 1 478,3000 16.08 08:00 Tokyo Stock Exchange
TSX 16 149,7900 137,2600 0,86% 16 065,2900 16 162,7400 16 065,2900 16.08 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 25 915,0000 311,0000 1,21% 25 593,0000 25 915,0000 25 593,0000 16.08 22:59 New York Stock Exchange
SPFUTURE 2 891,5000 39,7500 1,39% 2 851,0000 2 892,0000 2 851,0000 16.08 23:00 New York Stock Exchange
NASDAQFUTURE 7 610,5000 101,0000 1,34% 7 507,0000 7 626,0000 7 507,0000 16.08 23:00 Nasdaq
CACFUTURE 5 297,0000 62,0000 1,18% 5 261,5000 5 301,5000 5 248,0000 16.08 22:00 Paris Stock Exchange
FTSEFUTURE 7 116,0000 50,0000 0,71% 7 099,5000 7 116,0000 7 074,0000 16.08 21:59 London Stock Exchange
SMIFUTURE 9 721,0000 132,0000 1,38% 9 649,0000 9 725,0000 9 609,0000 16.08 21:59 Swiss Exchange
NIKKEIFUTURE 20 590,0000 245,0000 1,20% 20 335,0000 20 590,0000 20 275,0000 16.08 23:01 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 198,5800 1,7800 0,90% 197,0000 199,6800 196,3800 16.08 17:30 Deutsche Börse
APPLE COMPUTER INC 206,5800 4,7200 2,34% 201,7200 207,0700 201,7200 16.08 22:00 Nasdaq
BARCLAYS 139,9000 2,8200 2,06% 137,0200 139,9600 136,0000 16.08 17:30 London Stock Exchange
BHP BILLITON 1 754,6000 -14,6000 -0,83% 1 769,8000 1 783,4000 1 740,0000 16.08 17:30 London Stock Exchange
BP 490,3000 0,8000 0,16% 489,4000 495,3000 485,0000 16.08 17:30 London Stock Exchange
CARLSBERGB 1 001,5000 11,3000 1,14% 987,6000 1 019,5000 987,6000 16.08 16:55 Deutsche Börse
CARREFOUR 15,3950 0,2450 1,62% 15,1550 15,4000 15,1200 16.08 17:30 Paris Stock Exchange
CATERPILLAR 116,5000 1,2800 1,11% 115,2100 117,7700 115,2100 16.08 22:00 New York Stock Exchange
CITIGROUP 63,5320 2,1920 3,57% 61,3000 63,6330 61,3000 16.08 22:00 New York Stock Exchange
COCA COLA 55,0600 0,8860 1,64% 54,1400 55,1500 54,1400 16.08 22:00 New York Stock Exchange
COMMERZBANK 4,9995 0,2830 6,00% 4,7095 4,9995 4,7095 16.08 17:30 Deutsche Börse
EDF 10,5600 0,2600 2,52% 10,2950 10,5600 10,2950 16.08 17:30 Paris Stock Exchange
EXXON MOBIL 68,4300 1,1570 1,72% 67,2240 68,4300 67,2240 16.08 22:00 New York Stock Exchange
FEDEX CORP 156,4000 3,4100 2,23% 152,7400 156,6900 152,7400 16.08 22:00 New York Stock Exchange
FORD MOTOR 8,9700 0,0990 1,12% 8,8630 8,9820 8,8100 16.08 22:00 New York Stock Exchange
FREEPORT MCM 9,1000 0,0890 0,99% 8,9800 9,2200 8,9800 16.08 22:00 New York Stock Exchange
GENERAL ELECTRIC 8,7800 0,8170 10,26% 8,0030 8,7800 8,0030 16.08 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 658,2000 17,2000 1,05% 1 641,6000 1 661,8000 1 632,0000 16.08 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 199,5430 3,4610 1,77% 196,1300 200,4700 196,1300 16.08 22:00 New York Stock Exchange
GOOGLE 1 177,3500 9,3500 0,80% 1 166,8800 1 182,4900 1 166,8800 16.08 22:00 Nasdaq
HEWLETT-PACK 19,0500 0,4000 2,14% 18,6200 19,1800 18,6200 16.08 22:00 New York Stock Exchange
IBM 133,8620 1,7920 1,36% 131,8500 134,5100 131,8500 16.08 22:00 New York Stock Exchange
INTEL CORP 46,5500 0,7800 1,70% 45,6900 46,6300 45,6900 16.08 22:00 Nasdaq
JP MORGAN CHASE 107,8700 2,6570 2,53% 105,1500 107,8840 105,1500 16.08 22:00 New York Stock Exchange
MASTERCARD CL A 274,4830 2,2730 0,84% 271,9200 275,8600 271,9200 16.08 22:00 New York Stock Exchange
MICROSOFT 136,2100 2,4200 1,81% 133,7000 136,3100 133,7000 16.08 22:00 Nasdaq
MITTAL STEEL 11,7680 0,3220 2,81% 11,4580 11,7680 11,4580 16.08 17:30 Amsterdam Stock Exchange
NESTLE 107,8600 1,6600 1,56% 106,1400 107,9800 106,1400 16.08 17:20 Swiss Exchange
PEUGEOT 19,0000 0,1300 0,69% 18,8500 19,0100 18,8200 16.08 17:30 Paris Stock Exchange
PFIZER 34,6500 0,1300 0,38% 34,4440 34,9900 34,4440 16.08 22:00 New York Stock Exchange
PROCTER &GAMB 119,2420 1,7020 1,45% 117,3520 119,4920 117,3520 16.08 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 277,5000 5,5000 0,24% 2 271,5000 2 281,5000 2 255,0000 16.08 17:30 London Stock Exchange
RWE ST A 25,6300 0,2400 0,95% 25,3800 25,6700 25,3800 16.08 17:30 Deutsche Börse
SIEMENS 85,7500 0,7000 0,82% 85,0500 85,9000 85,0500 16.08 17:30 Deutsche Börse
SOCIETE GENERALE 22,0900 0,6900 3,22% 21,4200 22,0900 21,1400 16.08 17:30 Paris Stock Exchange
TESCO 215,7000 2,9000 1,36% 212,9000 215,8000 211,0000 16.08 17:30 London Stock Exchange
UNICREDITO 9,5900 0,4200 4,58% 9,1700 9,5900 9,1500 16.08 17:30 Milan Stock Exchange
UNILEVER 5 010,0000 47,5000 0,96% 4 965,0000 5 015,0000 4 920,0000 16.08 17:30 London Stock Exchange
UNITED TECH 125,2830 1,4210 1,15% 123,7400 125,6300 123,7400 16.08 22:00 New York Stock Exchange
US STEEL CORP 11,2800 0,3400 3,11% 10,9000 11,4640 10,9000 16.08 22:00 New York Stock Exchange
VIVENDI 25,5400 0,5300 2,12% 25,0200 25,5700 25,0200 16.08 17:30 Paris Stock Exchange
WAL-MART STORES 112,9900 0,1000 0,09% 112,6600 114,8100 112,1740 16.08 22:00 New York Stock Exchange
WELLS FARGO 44,4800 1,0900 2,51% 43,3720 44,5000 43,3720 16.08 22:00 New York Stock Exchange
YAHOO INC 69,8500 -0,0600 -0,09% 69,8900 70,0100 69,8100 16.08 22:00 Nasdaq

Dane dostarcza: