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 575,2100 -2,2100 -0,38% 575,9200 575,9200 571,9400 14.10 17:40 Euronext Amsterdam
ALLORDS 6 757,9000 36,0000 0,54% 6 751,0000 6 789,4000 6 751,0000 14.10 07:13 Australian Stock Exchange
AMEX 2 698,4900 -3,1000 -0,11% 2 700,5900 2 708,5200 2 698,3900 14.10 22:09 New York Stock Exchange
ATHEXCOMP 855,8900 -0,0600 -0,01% 853,2100 856,0400 848,6600 14.10 16:20 Athens Exchange
ATX 3 002,2300 -3,4100 -0,11% 2 998,3600 3 002,2300 2 972,8500 14.10 17:37 Vienna Exchange
BEL20 3 713,5600 -14,3600 -0,39% 3 706,2000 3 713,5600 3 678,2000 14.10 17:37 Euronext Brussels
BMV 43 299,5300 84,9300 0,20% 43 113,6700 43 365,5900 43 113,6700 14.10 22:17 Mexican Exchange
BOVESPA 104 301,5800 469,6600 0,45% 103 675,4300 104 301,5800 103 501,2600 14.10 22:26 Bolsa de Valores de S?o Paulo
BSHARE 271,1300 2,0000 0,74% 271,0000 271,1300 271,0000 14.10 09:02 Shanghai Stock Exchange
BUX 40 733,7000 401,1400 0,99% 40 226,4500 40 733,7000 40 074,3500 14.10 17:06 Budapest Stock Exchange
CAC 5 643,0800 -22,4000 -0,40% 5 641,1500 5 649,4800 5 604,9900 14.10 17:37 Paris Stock Exchange
DAX 12 486,5600 -25,0900 -0,20% 12 463,5200 12 494,2000 12 395,9500 14.10 17:37 Deutsche Börse
DJI 26 787,3600 -29,2300 -0,11% 26 786,2800 26 855,6200 26 782,9100 14.10 22:07 New York Stock Exchange
DJT 10 256,1000 -35,8800 -0,35% 10 237,6300 10 271,9600 10 211,7300 14.10 22:08 New York Stock Exchange
DJU 859,8000 -6,8600 -0,79% 867,7700 868,0400 858,1400 14.10 22:08 New York Stock Exchange
FTSE 7 213,4500 -33,6300 -0,46% 7 228,5100 7 228,5500 7 196,0300 14.10 17:35 London Stock Exchange
FTSEMIB 22 097,9400 -67,4000 -0,30% 22 105,5000 22 155,5000 22 003,5000 14.10 17:35 Milan Stock Exchange
HANGSENG 26 521,8500 213,4100 0,81% 26 494,0000 26 639,0000 26 385,0000 14.10 10:09 Hong Kong Stock Exchange
IBEX35 9 246,5000 -27,3000 -0,29% 9 229,0000 9 246,5000 9 194,0000 14.10 17:39 Madrid Stock Exchange
KOSPI 2 067,4000 22,7900 1,11% 2 073,7800 2 074,3900 2 066,1900 14.10 08:34 Korea Stock Exchange
MERVAL 31 798,1100 54,9100 0,17% 32 038,8500 32 275,6700 31 798,1100 11.10 22:31 Buenos Aires Stock Exchange
NASDAQ 8 048,6500 -8,3900 -0,10% 8 049,1900 8 064,6700 8 041,5900 14.10 22:03 Nasdaq
NIKKEI 21 798,8700 246,8900 1,15% 21 658,2700 21 812,7000 21 658,2700 11.10 08:00 Tokyo Stock Exchange
OBX 800,9900 -11,7900 -1,45% 808,0500 808,0500 799,5200 14.10 16:46 Oslo Stock Exchange
OMXC20 1 028,9600 13,1200 1,29% 1 016,3100 1 028,9600 1 016,3100 14.10 17:01 Copenhagen Stock Exchange
OMXHPI 9 380,7300 -67,5500 -0,71% 9 404,4000 9 404,4000 9 304,6100 14.10 17:37 Helsinki Stock Exchange
OMXS30 1 652,5800 -0,7000 -0,04% 1 649,8800 1 653,1700 1 640,0600 14.10 17:31 Stockholm Stock Exchange
PSI20 4 975,1700 -28,8000 -0,58% 4 979,9200 4 979,9200 4 935,0300 14.10 17:39 Euronext Lisbon
PX 1 019,5200 5,9700 0,59% 1 018,4000 1 019,5200 1 011,9200 14.10 16:28 Prague Stock Exchange
RUSSELL2000 1 505,4300 -6,4700 -0,43% 1 506,3900 1 508,4400 1 500,0800 14.10 22:08 New York Stock Exchange
SASEIPSA 5 131,5700 -5,0300 -0,10% 5 134,0600 5 145,7100 5 120,0500 14.10 22:00 Santiago Stock Exchange
SMI 9 964,2400 -53,1500 -0,53% 9 961,0000 9 978,5000 9 903,0000 14.10 17:35 Swiss Exchange
SP500 2 966,1500 -4,1200 -0,14% 2 966,8000 2 971,7600 2 965,5000 14.10 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 124,4500 10,4800 0,34% 3 126,4100 3 129,6700 3 121,2000 14.10 11:21 Singapore Exchange
TOPIX 1 595,2700 13,8500 0,88% 1 588,8400 1 596,4300 1 588,3200 11.10 08:00 Tokyo Stock Exchange
TSX 16 415,1600 -7,5200 -0,05% 16 488,5900 16 514,9700 16 413,9000 11.10 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 26 754,0000 -27,0000 -0,10% 26 802,0000 26 883,0000 26 648,0000 14.10 22:25 New York Stock Exchange
SPFUTURE 2 966,0000 -4,2500 -0,14% 2 972,7500 2 980,7500 2 955,5000 14.10 22:29 New York Stock Exchange
NASDAQFUTURE 7 857,7500 4 999,2500 174,89% 7 868,2500 7 890,0000 7 811,2500 14.10 22:29 Nasdaq
CACFUTURE 5 637,0000 -2,0000 -0,04% 5 639,5000 5 645,0000 5 601,0000 14.10 21:59 Paris Stock Exchange
FTSEFUTURE 7 197,0000 -4,5000 -0,06% 7 230,5000 7 232,2000 7 171,2000 14.10 21:59 London Stock Exchange
SMIFUTURE 9 933,0000 -37,0000 -0,37% 9 942,0000 9 954,0000 9 881,0000 14.10 21:59 Swiss Exchange
NIKKEIFUTURE 21 995,0000 -60,0000 -0,27% 22 050,0000 22 095,0000 21 895,0000 14.10 22:29 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 210,9000 -1,3500 -0,64% 212,4000 212,4000 210,0500 14.10 17:30 Deutsche Börse
APPLE COMPUTER INC 235,9900 -0,4340 -0,18% 235,8950 238,0120 235,5600 14.10 22:00 Nasdaq
BARCLAYS 157,8800 -2,5200 -1,57% 160,1400 160,1400 156,1600 14.10 17:30 London Stock Exchange
BHP BILLITON 1 676,6000 -43,0000 -2,50% 1 715,0000 1 715,0000 1 676,6000 14.10 17:30 London Stock Exchange
BP 492,0000 -0,2000 -0,04% 492,2000 496,2000 491,0000 14.10 17:30 London Stock Exchange
CARLSBERGB 1 002,0100 3,8100 0,38% 997,6100 1 005,5000 994,6000 14.10 16:55 Deutsche Börse
CARREFOUR 15,2450 -0,0050 -0,03% 15,2600 15,3150 15,0600 14.10 17:30 Paris Stock Exchange
CATERPILLAR 128,4900 -0,2100 -0,16% 128,3700 128,4900 126,7000 14.10 22:00 New York Stock Exchange
CITIGROUP 70,2410 0,1910 0,27% 70,0950 70,4300 69,6800 14.10 22:00 New York Stock Exchange
COCA COLA 56,8000 0,2400 0,42% 56,5100 57,0700 56,5100 14.10 22:00 New York Stock Exchange
COMMERZBANK 5,2320 0,0640 1,24% 5,1760 5,2320 5,1020 14.10 17:30 Deutsche Börse
EDF 9,4220 0,0100 0,11% 9,4280 9,4780 9,3100 14.10 17:30 Paris Stock Exchange
EXXON MOBIL 69,1500 0,1000 0,14% 68,9540 69,3410 68,6410 14.10 22:00 New York Stock Exchange
FEDEX CORP 146,8400 1,2380 0,85% 145,5400 147,6320 144,9500 14.10 22:00 New York Stock Exchange
FORD MOTOR 8,8000 0,0190 0,22% 8,7700 8,8200 8,7600 14.10 22:00 New York Stock Exchange
FREEPORT MCM 9,5100 -0,0400 -0,42% 9,5420 9,5600 9,1710 14.10 22:00 New York Stock Exchange
GENERAL ELECTRIC 8,7320 -0,0380 -0,43% 8,7820 8,7900 8,6500 14.10 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 680,8000 6,2000 0,37% 1 672,4000 1 695,6000 1 672,4000 14.10 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 205,9600 1,2100 0,59% 204,6650 206,0120 203,0020 14.10 22:00 New York Stock Exchange
GOOGLE 1 217,3700 2,0600 0,17% 1 214,5800 1 224,6800 1 212,5700 14.10 22:00 Nasdaq
HEWLETT-PACK 16,5520 0,3120 1,92% 16,2440 16,5700 16,2440 14.10 22:00 New York Stock Exchange
IBM 141,9520 -0,8080 -0,57% 142,6830 142,6830 141,3700 14.10 22:00 New York Stock Exchange
INTEL CORP 51,6330 -0,3970 -0,76% 52,0600 52,0600 51,4500 14.10 22:00 Nasdaq
JP MORGAN CHASE 116,3330 0,0700 0,06% 116,1540 116,8110 116,0040 14.10 22:00 New York Stock Exchange
MASTERCARD CL A 276,3720 0,5520 0,20% 275,6530 278,3300 275,6530 14.10 22:00 New York Stock Exchange
MICROSOFT 139,6810 -0,0600 -0,04% 139,5550 140,1800 139,5550 14.10 22:00 Nasdaq
MITTAL STEEL 13,0720 -0,4140 -3,07% 13,4800 13,4800 12,6560 14.10 17:30 Amsterdam Stock Exchange
NESTLE 106,2400 -0,5800 -0,54% 106,8400 106,8600 105,8600 14.10 17:20 Swiss Exchange
PEUGEOT 22,8700 -0,1900 -0,82% 23,0700 23,0700 22,2900 14.10 17:30 Paris Stock Exchange
PFIZER 36,2730 0,1220 0,34% 36,1050 36,3320 36,0100 14.10 22:00 New York Stock Exchange
PROCTER &GAMB 119,9740 -1,2660 -1,04% 121,0850 121,4220 119,6230 14.10 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 289,0000 -6,5000 -0,28% 2 295,0000 2 306,0000 2 280,0000 14.10 17:30 London Stock Exchange
RWE ST A 27,2100 0,2300 0,85% 27,0000 27,3300 27,0000 14.10 17:30 Deutsche Börse
SIEMENS 99,0400 -0,0500 -0,05% 98,9900 99,1100 97,5700 14.10 17:30 Deutsche Börse
SOCIETE GENERALE 25,2900 0,0800 0,32% 25,2600 25,3000 24,8200 14.10 17:30 Paris Stock Exchange
TESCO 239,2000 -2,5000 -1,03% 241,2000 241,2000 236,5000 14.10 17:30 London Stock Exchange
UNICREDITO 10,8800 -0,0300 -0,27% 10,9200 10,9200 10,7700 14.10 17:30 Milan Stock Exchange
UNILEVER 4 640,0000 -2,0000 -0,04% 4 635,0000 4 678,5000 4 634,0000 14.10 17:30 London Stock Exchange
UNITED TECH 135,9740 -0,2660 -0,20% 136,1000 136,2520 135,3220 14.10 22:00 New York Stock Exchange
US STEEL CORP 11,1300 -0,2200 -1,94% 11,3300 11,3900 11,0400 14.10 22:00 New York Stock Exchange
VIVENDI 24,9700 0,0600 0,24% 24,9000 24,9900 24,8200 14.10 17:30 Paris Stock Exchange
WAL-MART STORES 119,1700 -1,2230 -1,02% 120,2240 120,4000 119,1300 14.10 22:00 New York Stock Exchange
WELLS FARGO 49,2700 0,0470 0,10% 49,1850 49,4200 49,0140 14.10 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: