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 539,63 0,01 0,00% 539,17 540,60 538,36 18.02 17:39 Euronext Amsterdam
ALLORDS 6 170,70 22,10 0,36% 6 165,10 6 195,60 6 165,10 18.02 06:12 Australian Stock Exchange
AMEX 2 629,18 40,52 1,57% 2 607,78 2 629,18 2 607,78 15.02 22:08 New York Stock Exchange
ATHEXCOMP 667,46 12,36 1,89% 657,71 667,81 656,47 18.02 16:19 Athens Exchange
ATX 3 023,92 0,16 0,01% 3 031,20 3 037,09 3 017,00 18.02 17:33 Vienna Exchange
BEL20 3 593,40 25,42 0,71% 3 577,10 3 596,70 3 577,10 18.02 17:30 Euronext Brussels
BMV 43 089,32 100,60 0,23% 42 900,96 43 093,28 42 870,39 18.02 21:03 Mexican Exchange
BOVESPA 96 531,98 -993,93 -1,02% 97 045,73 97 109,60 96 254,09 18.02 21:08 Bolsa de Valores de S?o Paulo
BSHARE 286,21 5,42 1,93% 286,21 286,21 286,21 18.02 08:02 Shanghai Stock Exchange
BUX 40 653,39 473,55 1,18% 40 400,66 40 653,39 40 400,66 18.02 17:00 Budapest Stock Exchange
CAC 5 168,54 15,35 0,30% 5 162,15 5 170,48 5 148,64 18.02 17:35 Paris Stock Exchange
DAX 11 299,20 -0,60 -0,01% 11 287,71 11 316,45 11 262,45 18.02 17:35 Deutsche Börse
DJI 25 883,25 443,86 1,74% 25 649,85 25 883,45 25 649,85 15.02 22:07 New York Stock Exchange
DJT 10 567,69 30,06 0,29% 10 536,12 10 601,27 10 511,88 15.02 22:07 New York Stock Exchange
DJU 738,52 3,09 0,42% 740,79 740,79 736,20 15.02 22:07 New York Stock Exchange
FTSE 7 219,47 -17,21 -0,24% 7 229,43 7 241,45 7 211,57 18.02 17:35 London Stock Exchange
FTSEMIB 20 329,83 117,49 0,58% 20 227,50 20 347,50 20 227,50 18.02 17:32 Milan Stock Exchange
HANGSENG 28 347,01 446,17 1,60% 28 229,00 28 435,00 28 229,00 18.02 08:59 Hong Kong Stock Exchange
IBEX35 9 155,50 32,30 0,35% 9 125,65 9 173,81 9 125,65 18.02 17:35 Madrid Stock Exchange
KOSPI 2 210,89 14,80 0,67% 2 209,76 2 215,93 2 203,59 18.02 07:32 Korea Stock Exchange
MERVAL 37 403,34 -66,63 -0,18% 37 507,13 37 526,58 37 255,59 18.02 21:03 Buenos Aires Stock Exchange
NASDAQ 7 472,41 45,46 0,61% 7 470,65 7 475,83 7 443,83 15.02 22:02 Nasdaq
NIKKEI 21 281,85 381,22 1,82% 21 270,66 21 303,49 21 191,76 18.02 07:00 Tokyo Stock Exchange
OBX 800,96 0,57 0,07% 802,72 803,68 797,20 18.02 16:25 Oslo Stock Exchange
OMXC20 983,64 2,94 0,30% 982,69 984,38 977,98 18.02 17:00 Copenhagen Stock Exchange
OMXHPI 9 755,16 54,78 0,56% 9 727,28 9 765,93 9 727,28 18.02 17:36 Helsinki Stock Exchange
OMXS30 1 583,86 0,04 0,00% 1 582,07 1 587,34 1 578,20 18.02 17:29 Stockholm Stock Exchange
PSI20 5 143,68 1,72 0,03% 5 161,30 5 163,27 5 143,53 18.02 17:36 Euronext Lisbon
PX 1 063,90 5,67 0,54% 1 057,24 1 063,90 1 057,24 18.02 16:25 Prague Stock Exchange
RUSSELL2000 1 569,25 24,14 1,56% 1 553,23 1 569,94 1 551,93 15.02 22:06 New York Stock Exchange
SASEIPSA 5 370,62 -29,21 -0,54% 5 399,83 5 401,47 5 360,31 18.02 21:02 Santiago Stock Exchange
SMI 9 267,46 25,34 0,27% 9 251,60 9 292,60 9 230,40 18.02 17:36 Swiss Exchange
SP500 2 775,60 29,87 1,09% 2 765,38 2 775,68 2 764,67 15.02 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 265,97 26,23 0,81% 3 258,89 3 273,11 3 258,89 18.02 10:10 Singapore Exchange
TOPIX 1 601,96 24,67 1,56% 1 599,65 1 602,65 1 596,45 18.02 07:00 Tokyo Stock Exchange
TSX 15 838,24 142,26 0,91% 15 776,63 15 861,52 15 771,70 15.02 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 25 902,00 9,00 0,03% 25 906,00 25 927,00 25 857,00 18.02 18:59 New York Stock Exchange
SPFUTURE 2 778,25 1,25 0,05% 2 778,50 2 779,50 2 773,50 18.02 18:59 New York Stock Exchange
NASDAQFUTURE 7 080,75 16,25 0,23% 7 065,75 7 080,75 7 056,50 18.02 18:59 Nasdaq
CACFUTURE 5 169,00 17,00 0,33% 5 156,00 5 169,00 5 156,00 18.02 20:22 Paris Stock Exchange
FTSEFUTURE 7 174,00 -22,50 -0,31% 7 197,00 7 200,50 7 165,50 18.02 21:04 London Stock Exchange
SMIFUTURE 9 190,00 3,00 0,03% 9 188,00 9 211,00 9 151,00 18.02 20:26 Swiss Exchange
NIKKEIFUTURE 21 240,00 10,00 0,05% 21 235,00 21 300,00 21 180,00 18.02 18:59 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 189,28 -1,20 -0,63% 190,26 190,26 188,58 18.02 17:30 Deutsche Börse
APPLE COMPUTER INC 169,89 -1,10 -0,64% 170,81 171,23 169,89 15.02 22:00 Nasdaq
BARCLAYS 158,14 -1,48 -0,93% 159,58 160,02 158,14 18.02 17:30 London Stock Exchange
BHP BILLITON 1 799,40 7,20 0,40% 1 792,20 1 801,60 1 792,20 18.02 17:30 London Stock Exchange
BP 537,60 -7,10 -1,30% 544,20 544,20 537,60 18.02 17:30 London Stock Exchange
CARLSBERGB 798,80 0,40 0,05% 798,20 799,00 793,40 18.02 16:55 Deutsche Börse
CARREFOUR 18,05 -0,04 -0,19% 18,06 18,10 17,86 18.02 17:30 Paris Stock Exchange
CATERPILLAR 136,09 3,45 2,60% 132,60 136,21 132,60 15.02 22:00 New York Stock Exchange
CITIGROUP 64,31 1,87 2,99% 62,39 64,56 62,39 15.02 22:00 New York Stock Exchange
COCA COLA 46,63 -0,10 -0,21% 46,78 47,10 46,53 15.02 22:00 New York Stock Exchange
COMMERZBANK 6,74 0,07 1,03% 6,66 6,79 6,66 18.02 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 13,55 -0,43 -3,08% 13,98 13,98 13,51 18.02 17:30 Paris Stock Exchange
EXXON MOBIL 77,46 1,26 1,65% 76,25 77,47 76,25 15.02 22:00 New York Stock Exchange
FEDEX CORP 179,20 -4,81 -2,61% 183,88 183,88 177,23 15.02 22:00 New York Stock Exchange
FORD MOTOR 8,52 0,10 1,19% 8,42 8,55 8,42 15.02 22:00 New York Stock Exchange
FREEPORT MCM 12,28 0,11 0,90% 12,15 12,58 12,15 15.02 22:00 New York Stock Exchange
GENERAL ELECTRIC 10,09 0,06 0,60% 10,03 10,27 10,03 15.02 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 570,00 -11,20 -0,71% 1 582,00 1 582,00 1 563,80 18.02 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 198,68 6,11 3,17% 192,48 198,78 192,48 15.02 22:00 New York Stock Exchange
GOOGLE 1 111,44 -10,32 -0,92% 1 121,21 1 124,50 1 111,24 15.02 22:00 Nasdaq
HEWLETT-PACK 23,28 0,03 0,13% 23,22 23,34 23,20 15.02 22:00 New York Stock Exchange
IBM 138,04 1,44 1,05% 136,47 138,12 136,47 15.02 22:00 New York Stock Exchange
INTEL CORP 51,50 0,64 1,26% 50,80 51,62 50,80 15.02 22:00 Nasdaq
JP MORGAN CHASE 105,50 2,96 2,89% 102,41 105,62 102,41 15.02 22:00 New York Stock Exchange
MASTERCARD CL A 221,58 1,60 0,73% 219,77 221,95 219,77 15.02 22:00 New York Stock Exchange
MICROSOFT 107,97 1,01 0,94% 106,87 108,20 106,87 15.02 22:00 Nasdaq
MITTAL STEEL 19,98 -0,27 -1,31% 20,24 20,34 19,91 18.02 17:30 Amsterdam Stock Exchange
NESTLE 89,96 0,88 0,99% 89,14 90,26 89,12 18.02 17:20 Swiss Exchange
PEUGEOT 21,32 0,03 0,14% 21,31 21,45 21,08 18.02 17:30 Paris Stock Exchange
PFIZER 42,42 0,41 0,96% 41,96 42,49 41,96 15.02 22:00 New York Stock Exchange
PROCTER &GAMB 98,38 -0,07 -0,07% 98,45 99,15 98,29 15.02 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 413,00 -14,00 -0,58% 2 428,00 2 429,00 2 410,50 18.02 17:30 London Stock Exchange
RWE ST A 22,25 -0,08 -0,36% 22,32 22,42 22,24 18.02 17:30 Deutsche Börse
SIEMENS 93,89 -0,52 -0,55% 94,48 94,48 93,51 18.02 17:30 Deutsche Börse
SOCIETE GENERALE 25,15 0,68 2,78% 24,47 25,26 24,47 18.02 17:30 Paris Stock Exchange
TESCO 223,50 -0,20 -0,09% 223,60 224,50 221,90 18.02 17:30 London Stock Exchange
UNICREDITO 11,54 0,32 2,85% 11,21 11,57 11,21 18.02 17:30 Milan Stock Exchange
UNILEVER 4 257,00 11,00 0,26% 4 248,50 4 266,50 4 219,50 18.02 17:30 London Stock Exchange
UNITED TECH 127,76 3,47 2,79% 124,12 127,85 124,12 15.02 22:00 New York Stock Exchange
US STEEL CORP 22,92 0,26 1,15% 22,65 23,26 22,65 15.02 22:00 New York Stock Exchange
VIVENDI 23,89 0,00 0,00% 23,92 24,01 23,78 18.02 17:30 Paris Stock Exchange
WAL-MART STORES 99,52 0,88 0,89% 98,52 99,65 98,52 15.02 22:00 New York Stock Exchange
WELLS FARGO 49,21 0,66 1,36% 48,50 49,40 48,50 15.02 22:00 New York Stock Exchange
YAHOO INC 67,71 -0,92 -1,34% 68,58 68,60 67,66 15.02 22:00 Nasdaq

Dane dostarcza: