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 506,53 -1,74 -0,34% 503,65 508,19 500,48 14.12 17:39 Euronext Amsterdam
ALLORDS 5 678,80 -56,50 -0,99% 5 728,40 5 728,40 5 667,90 14.12 06:12 Australian Stock Exchange
AMEX 2 430,88 -56,11 -2,26% 2 460,57 2 468,71 2 425,33 14.12 22:08 New York Stock Exchange
ATHEXCOMP 645,24 -3,25 -0,50% 645,16 645,28 639,57 14.12 16:19 Athens Exchange
ATX 2 911,96 3,43 0,12% 2 901,38 2 911,96 2 883,26 14.12 17:33 Vienna Exchange
BEL20 3 384,29 -16,93 -0,50% 3 374,90 3 387,40 3 343,60 14.12 17:30 Euronext Brussels
BMV 41 310,34 -202,17 -0,49% 41 409,06 41 737,20 41 284,45 14.12 22:10 Mexican Exchange
BOVESPA 87 449,50 -388,09 -0,44% 87 403,90 88 152,32 87 139,08 14.12 21:21 Bolsa de Valores de S?o Paulo
BSHARE 279,40 -2,90 -1,03% 279,40 279,40 279,40 14.12 08:02 Shanghai Stock Exchange
BUX 40 125,72 84,01 0,21% 39 717,27 40 125,72 39 717,27 14.12 17:05 Budapest Stock Exchange
CAC 4 853,70 -43,22 -0,88% 4 853,91 4 872,84 4 823,96 14.12 17:35 Paris Stock Exchange
DAX 10 865,77 -58,93 -0,54% 10 809,97 10 900,54 10 739,31 14.12 17:35 Deutsche Börse
DJI 24 100,51 -496,87 -2,02% 24 315,05 24 409,63 24 050,20 14.12 22:07 New York Stock Exchange
DJT 9 514,11 -158,63 -1,64% 9 589,55 9 674,70 9 492,14 14.12 22:07 New York Stock Exchange
DJU 757,85 -1,70 -0,22% 760,21 760,21 754,08 14.12 22:07 New York Stock Exchange
FTSE 6 845,17 -32,33 -0,47% 6 816,83 6 864,75 6 790,25 14.12 17:35 London Stock Exchange
FTSEMIB 18 910,79 -138,04 -0,72% 18 875,50 18 966,50 18 746,50 14.12 17:34 Milan Stock Exchange
HANGSENG 26 094,79 -429,56 -1,62% 26 164,00 26 184,00 26 033,50 14.12 09:00 Hong Kong Stock Exchange
IBEX35 8 886,10 -40,20 -0,45% 8 862,00 8 907,45 8 787,00 14.12 17:35 Madrid Stock Exchange
KOSPI 2 069,38 -26,17 -1,25% 2 095,19 2 095,19 2 061,78 14.12 07:33 Korea Stock Exchange
MERVAL 31 109,45 89,66 0,29% 31 044,32 31 161,50 30 822,40 14.12 21:36 Buenos Aires Stock Exchange
NASDAQ 6 910,67 -159,66 -2,26% 6 983,55 7 024,65 6 901,65 14.12 22:02 Nasdaq
NIKKEI 21 374,83 -441,36 -2,02% 21 687,41 21 735,49 21 360,91 14.12 07:00 Tokyo Stock Exchange
OBX 768,56 -6,96 -0,90% 768,67 772,36 766,36 14.12 16:25 Oslo Stock Exchange
OMXC20 935,84 1,60 0,17% 933,59 935,84 929,42 14.12 16:59 Copenhagen Stock Exchange
OMXHPI 9 046,55 19,57 0,22% 8 975,32 9 063,11 8 931,50 14.12 17:36 Helsinki Stock Exchange
OMXS30 1 471,67 -7,08 -0,48% 1 465,57 1 481,00 1 459,02 14.12 17:30 Stockholm Stock Exchange
PSI20 4 803,42 -19,64 -0,41% 4 823,06 4 823,06 4 781,34 14.12 17:36 Euronext Lisbon
PX 1 028,40 -0,77 -0,07% 1 028,29 1 029,94 1 023,18 14.12 16:25 Prague Stock Exchange
RUSSELL2000 1 410,81 -21,89 -1,53% 1 422,69 1 435,22 1 407,20 14.12 22:06 New York Stock Exchange
SASEIPSA 5 164,25 4,25 0,08% 5 160,00 5 173,04 5 146,60 14.12 21:37 Santiago Stock Exchange
SMI 8 723,90 -90,80 -1,03% 8 746,30 8 750,50 8 673,10 14.12 17:35 Swiss Exchange
SP500 2 599,95 -50,59 -1,91% 2 622,42 2 632,18 2 595,28 14.12 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 077,09 -33,99 -1,09% 3 091,02 3 091,02 3 069,51 14.12 10:10 Singapore Exchange
TOPIX 1 592,16 -24,49 -1,51% 1 609,14 1 613,76 1 590,48 14.12 07:00 Tokyo Stock Exchange
TSX 14 595,07 -155,28 -1,05% 14 636,80 14 714,67 14 572,82 14.12 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 24 124,00 -469,00 -1,91% 24 576,00 24 616,00 24 090,00 14.12 22:14 New York Stock Exchange
SPFUTURE 2 605,25 -39,50 -1,49% 2 645,50 2 651,00 2 601,00 14.12 22:14 New York Stock Exchange
NASDAQFUTURE 6 621,25 -124,50 -1,85% 6 771,25 6 783,50 6 617,75 14.12 22:14 Nasdaq
CACFUTURE 4 822,00 -57,50 -1,18% 4 859,00 4 864,00 4 816,50 14.12 21:59 Paris Stock Exchange
FTSEFUTURE 6 804,50 -44,00 -0,64% 6 829,50 6 866,00 6 792,00 14.12 21:59 London Stock Exchange
SMIFUTURE 8 668,00 -128,00 -1,46% 8 760,00 8 762,00 8 668,00 14.12 21:59 Swiss Exchange
NIKKEIFUTURE 21 230,00 -430,00 -1,99% 21 660,00 21 675,00 21 195,00 14.12 22:14 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 176,50 0,10 0,06% 176,38 176,88 173,30 14.12 17:30 Deutsche Börse
APPLE COMPUTER INC 165,67 -5,16 -3,02% 170,84 170,84 165,42 14.12 22:00 Nasdaq
BARCLAYS 158,16 -0,84 -0,53% 158,88 158,88 155,64 14.12 17:30 London Stock Exchange
BHP BILLITON 1 611,80 -20,40 -1,25% 1 633,60 1 633,60 1 601,80 14.12 17:30 London Stock Exchange
BP 512,00 -0,50 -0,10% 512,70 517,90 507,20 14.12 17:30 London Stock Exchange
CARLSBERGB 720,40 -3,00 -0,41% 723,40 726,60 719,20 14.12 16:55 Deutsche Börse
CARREFOUR 14,96 -0,27 -1,74% 15,24 15,24 14,87 14.12 17:30 Paris Stock Exchange
CATERPILLAR 127,05 1,14 0,91% 125,89 127,46 124,50 14.12 22:00 New York Stock Exchange
CITIGROUP 55,10 -0,67 -1,20% 55,75 56,24 55,00 14.12 22:00 New York Stock Exchange
COCA COLA 47,29 -0,31 -0,65% 47,63 47,70 47,12 14.12 22:00 New York Stock Exchange
COMMERZBANK 6,63 -0,21 -3,11% 6,84 6,84 6,46 14.12 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 14,19 0,22 1,57% 13,96 14,20 13,79 14.12 17:30 Paris Stock Exchange
EXXON MOBIL 75,63 -1,37 -1,78% 76,96 76,96 75,13 14.12 22:00 New York Stock Exchange
FEDEX CORP 184,02 -3,17 -1,69% 187,18 188,40 183,13 14.12 22:00 New York Stock Exchange
FORD MOTOR 8,53 0,04 0,47% 8,49 8,67 8,49 14.12 22:00 New York Stock Exchange
FREEPORT MCM 10,56 -0,36 -3,30% 10,92 10,92 10,39 14.12 22:00 New York Stock Exchange
GENERAL ELECTRIC 7,10 -0,10 -1,39% 7,19 7,19 7,01 14.12 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 473,80 -9,20 -0,62% 1 482,00 1 486,00 1 466,40 14.12 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 172,76 -3,01 -1,71% 175,89 175,89 172,53 14.12 22:00 New York Stock Exchange
GOOGLE 1 043,51 -19,51 -1,84% 1 061,93 1 061,93 1 041,69 14.12 22:00 Nasdaq
HEWLETT-PACK 22,04 -0,27 -1,21% 22,29 22,42 21,96 14.12 22:00 New York Stock Exchange
IBM 119,99 -0,81 -0,67% 120,71 121,01 119,67 14.12 22:00 New York Stock Exchange
INTEL CORP 47,98 -0,32 -0,66% 48,28 48,73 47,91 14.12 22:00 Nasdaq
JP MORGAN CHASE 100,41 -0,71 -0,70% 101,11 101,75 99,98 14.12 22:00 New York Stock Exchange
MASTERCARD CL A 195,86 -3,05 -1,53% 198,90 198,90 193,50 14.12 22:00 New York Stock Exchange
MICROSOFT 106,23 -3,23 -2,95% 109,33 109,33 105,60 14.12 22:00 Nasdaq
MITTAL STEEL 19,36 -0,18 -0,94% 19,56 19,56 18,89 14.12 17:30 Amsterdam Stock Exchange
NESTLE 83,88 -1,08 -1,27% 84,88 84,88 83,44 14.12 17:20 Swiss Exchange
PEUGEOT 18,20 -0,12 -0,66% 18,31 18,31 17,76 14.12 17:30 Paris Stock Exchange
PFIZER 43,75 -0,83 -1,86% 44,56 44,56 43,48 14.12 22:00 New York Stock Exchange
PROCTER &GAMB 96,62 0,07 0,07% 96,50 96,86 96,18 14.12 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 341,00 -4,00 -0,17% 2 345,50 2 363,50 2 327,00 14.12 17:30 London Stock Exchange
RWE ST A 19,50 -0,06 -0,31% 19,58 19,58 19,20 14.12 17:30 Deutsche Börse
SIEMENS 100,16 -0,28 -0,28% 100,32 100,54 99,17 14.12 17:30 Deutsche Börse
SOCIETE GENERALE 29,82 -0,55 -1,81% 30,37 30,37 29,69 14.12 17:30 Paris Stock Exchange
TESCO 193,50 -5,10 -2,57% 198,70 198,70 191,70 14.12 17:30 London Stock Exchange
UNICREDITO 10,76 -0,19 -1,74% 10,95 10,95 10,55 14.12 17:30 Milan Stock Exchange
UNILEVER 4 318,00 -22,50 -0,52% 4 342,00 4 342,00 4 294,00 14.12 17:30 London Stock Exchange
UNITED TECH 118,59 -0,63 -0,53% 119,26 119,35 117,71 14.12 22:00 New York Stock Exchange
US STEEL CORP 19,94 -0,26 -1,29% 20,21 20,77 19,89 14.12 22:00 New York Stock Exchange
VIVENDI 21,25 -0,15 -0,70% 21,39 21,47 21,17 14.12 17:30 Paris Stock Exchange
WAL-MART STORES 91,80 -1,14 -1,23% 92,95 92,95 91,58 14.12 22:00 New York Stock Exchange
WELLS FARGO 46,60 -0,49 -1,04% 47,03 47,36 46,42 14.12 22:00 New York Stock Exchange
YAHOO INC 62,04 -0,75 -1,19% 62,73 62,73 60,94 14.12 22:00 Nasdaq

Dane dostarcza: