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 611,5600 -0,3300 -0,05% 610,4000 613,1500 609,1300 22.01 17:40 Euronext Amsterdam
ALLORDS 7 198,4000 -50,6000 -0,70% 7 227,5000 7 230,2000 7 188,6000 23.01 03:23 Australian Stock Exchange
AMEX 2 802,7800 -2,6400 -0,09% 2 810,0000 2 815,6300 2 796,2100 22.01 22:09 New York Stock Exchange
ATHEXCOMP 942,9200 0,6500 0,07% 944,5500 944,5500 940,2600 22.01 16:20 Athens Exchange
ATX 3 154,7000 -3,8500 -0,12% 3 162,2800 3 162,2800 3 137,6100 22.01 17:37 Vienna Exchange
BEL20 4 015,7100 -3,1400 -0,08% 4 021,4000 4 028,4000 4 003,9000 22.01 17:37 Euronext Brussels
BMV 45 604,4400 -32,8800 -0,07% 45 670,7800 45 880,6000 45 570,8200 22.01 22:17 Mexican Exchange
BOVESPA 118 391,3600 1 365,3200 1,17% 117 035,4800 118 391,3600 117 035,4800 22.01 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 44 597,0500 465,0500 1,05% 44 286,6900 44 627,1200 44 200,1100 22.01 17:06 Budapest Stock Exchange
CAC 6 010,9800 -35,0100 -0,58% 6 060,3200 6 068,6200 6 007,8300 22.01 17:37 Paris Stock Exchange
DAX 13 515,7500 -40,1200 -0,30% 13 611,2200 13 629,8900 13 501,8200 22.01 17:37 Deutsche Börse
DJI 29 186,2700 -9,7700 -0,03% 29 240,0300 29 312,9700 29 179,2500 22.01 22:07 New York Stock Exchange
DJT 10 999,3600 -75,6500 -0,68% 11 110,0100 11 119,3800 10 994,8800 22.01 22:08 New York Stock Exchange
DJU 919,9600 2,8600 0,31% 921,4900 923,1300 918,9100 22.01 22:08 New York Stock Exchange
FTSE 7 571,9200 -38,7800 -0,51% 7 623,0600 7 636,4500 7 564,3000 22.01 17:36 London Stock Exchange
FTSEMIB 23 706,2900 -138,9900 -0,58% 23 884,4300 23 901,5100 23 681,2200 22.01 17:36 Milan Stock Exchange
HANGSENG 28 045,0000 -296,0400 -1,04% 28 063,0000 28 109,0000 27 962,0000 23.01 03:23 Hong Kong Stock Exchange
IBEX35 9 573,7000 -37,6000 -0,39% 9 615,0000 9 628,0000 9 557,0000 22.01 17:39 Madrid Stock Exchange
KOSPI 2 253,9000 -13,3500 -0,59% 2 256,1400 2 258,8300 2 244,5000 23.01 03:23 Korea Stock Exchange
MERVAL 42 002,3400 516,4800 1,24% 41 394,6000 42 017,9100 41 255,4600 22.01 21:31 Buenos Aires Stock Exchange
NASDAQ 9 383,7700 12,9600 0,14% 9 413,3200 9 438,2700 9 379,9000 22.01 22:03 Nasdaq
NIKKEI 23 869,0000 -162,3500 -0,68% 23 826,5000 23 909,5000 23 774,0000 23.01 03:23 Tokyo Stock Exchange
OBX 851,7200 0,8300 0,10% 852,4600 856,5200 851,0400 22.01 16:46 Oslo Stock Exchange
OMXC20 1 185,0200 5,7800 0,49% 1 180,8600 1 191,0900 1 179,0600 22.01 17:01 Copenhagen Stock Exchange
OMXHPI 10 234,2600 -22,2900 -0,22% 10 274,6300 10 289,9600 10 219,7000 22.01 17:37 Helsinki Stock Exchange
OMXS30 1 811,7600 -13,8600 -0,76% 1 826,8100 1 832,9800 1 811,3700 22.01 17:31 Stockholm Stock Exchange
PSI20 5 263,8100 -12,3100 -0,23% 5 276,1200 5 290,4400 5 260,7600 22.01 17:39 Euronext Lisbon
PX 1 140,4800 10,3600 0,92% 1 135,6800 1 140,5900 1 134,3400 22.01 16:28 Prague Stock Exchange
RUSSELL2000 1 684,4600 -1,4400 -0,09% 1 691,8900 1 694,0600 1 683,6800 22.01 22:08 New York Stock Exchange
SASEIPSA 4 670,0200 -23,9000 -0,51% 4 670,0200 4 670,0200 4 670,0200 22.01 21:01 Santiago Stock Exchange
SMI 10 895,0700 10,5600 0,10% 10 913,0000 10 957,5000 10 894,0000 22.01 17:35 Swiss Exchange
SP500 3 321,7500 0,9600 0,03% 3 329,4100 3 337,4000 3 321,4000 22.01 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 255,8600 1,9300 0,06% 3 247,2700 3 255,8600 3 246,8200 23.01 03:08 Singapore Exchange
TOPIX 1 735,9800 -8,1500 -0,47% 1 733,7100 1 736,8300 1 730,1000 23.01 03:19 Tokyo Stock Exchange
TSX 17 599,8600 27,5800 0,16% 17 566,3100 17 665,4600 17 561,3500 22.01 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 29 139,0000 34,0000 0,12% 29 109,0000 29 139,0000 29 106,0000 23.01 03:09 New York Stock Exchange
SPFUTURE 3 321,0000 3,7500 0,11% 3 317,5000 3 321,0000 3 317,2500 23.01 03:09 New York Stock Exchange
NASDAQFUTURE 9 208,5000 20,5000 0,22% 9 191,5000 9 208,5000 9 191,2500 23.01 03:09 Nasdaq
CACFUTURE 5 996,5000 -29,0000 -0,48% 6 064,5000 6 064,5000 5 996,5000 22.01 22:00 Paris Stock Exchange
FTSEFUTURE 7 504,0000 -26,5000 -0,35% 7 564,5000 7 573,2000 7 499,8000 22.01 21:59 London Stock Exchange
SMIFUTURE 10 792,0000 34,0000 0,32% 10 818,0000 10 864,0000 10 786,0000 22.01 21:59 Swiss Exchange
NIKKEIFUTURE 23 875,0000 55,0000 0,23% 23 845,0000 23 875,0000 23 825,0000 23.01 03:09 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 219,0000 -1,4500 -0,66% 220,5500 221,9000 218,8000 22.01 17:30 Deutsche Börse
APPLE COMPUTER INC 317,6620 1,2500 0,40% 316,5900 319,9100 316,5900 22.01 22:00 Nasdaq
BARCLAYS 174,9800 0,6400 0,37% 174,3000 175,4800 174,2400 22.01 17:30 London Stock Exchange
BHP BILLITON 1 825,8000 11,6000 0,64% 1 815,8000 1 842,4000 1 815,8000 22.01 17:30 London Stock Exchange
BP 480,6000 -10,2000 -2,08% 490,9000 490,9000 480,6000 22.01 17:30 London Stock Exchange
CARLSBERGB 1 046,0300 -7,9900 -0,76% 1 054,0000 1 063,0100 1 045,0000 22.01 16:55 Deutsche Börse
CARREFOUR 14,4800 -0,2800 -1,90% 14,7550 14,8600 14,4650 22.01 17:30 Paris Stock Exchange
CATERPILLAR 142,7610 -3,1190 -2,14% 145,8300 146,1320 142,5600 22.01 22:00 New York Stock Exchange
CITIGROUP 80,1500 0,2200 0,28% 79,8930 80,3520 79,8720 22.01 22:00 New York Stock Exchange
COCA COLA 53,4800 0,4000 0,75% 52,8900 53,6200 52,8900 22.01 22:00 New York Stock Exchange
COMMERZBANK 5,1150 -0,0120 -0,23% 5,1300 5,1370 5,0750 22.01 17:30 Deutsche Börse
EDF 11,4000 -0,0450 -0,39% 11,4500 11,5400 11,3750 22.01 17:30 Paris Stock Exchange
EXXON MOBIL 67,2100 -0,4200 -0,62% 67,5900 67,6100 67,0000 22.01 22:00 New York Stock Exchange
FEDEX CORP 155,6000 -1,9200 -1,22% 157,5300 158,5000 155,5800 22.01 22:00 New York Stock Exchange
FORD MOTOR 9,1600 -0,0300 -0,33% 9,2000 9,2200 9,1500 22.01 22:00 New York Stock Exchange
FREEPORT MCM 12,2700 0,0000 0,00% 12,2600 12,4200 12,1200 22.01 22:00 New York Stock Exchange
GENERAL ELECTRIC 11,3900 -0,2700 -2,32% 11,6500 11,6600 11,3500 22.01 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 814,2000 -18,6000 -1,01% 1 832,8000 1 844,4000 1 814,2000 22.01 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 247,2900 1,6300 0,66% 245,7100 248,4300 245,7100 22.01 22:00 New York Stock Exchange
GOOGLE 1 487,1500 4,0800 0,28% 1 485,1200 1 500,6000 1 485,1200 22.01 22:00 Nasdaq
HEWLETT-PACK 21,9100 -0,0200 -0,09% 21,9600 21,9600 21,5700 22.01 22:00 New York Stock Exchange
IBM 144,3300 5,4700 3,94% 139,0000 145,5800 139,0000 22.01 22:00 New York Stock Exchange
INTEL CORP 62,7300 2,2280 3,68% 60,5540 62,7300 60,5540 22.01 22:00 Nasdaq
JP MORGAN CHASE 136,7400 -0,0400 -0,03% 136,8200 137,2600 136,4100 22.01 22:00 New York Stock Exchange
MASTERCARD CL A 324,5800 2,8000 0,87% 321,7730 326,5000 321,7730 22.01 22:00 New York Stock Exchange
MICROSOFT 165,8300 -0,6700 -0,40% 166,5200 167,3020 165,7910 22.01 22:00 Nasdaq
MITTAL STEEL 14,2000 -0,0340 -0,24% 14,2300 14,3140 14,1220 22.01 17:30 Amsterdam Stock Exchange
NESTLE 108,9000 0,7400 0,68% 108,2200 109,3600 108,2200 22.01 17:20 Swiss Exchange
PEUGEOT 19,3700 -0,1800 -0,92% 19,5400 19,8600 19,3600 22.01 17:30 Paris Stock Exchange
PFIZER 40,2300 -0,1000 -0,25% 40,3500 40,3900 40,0000 22.01 22:00 New York Stock Exchange
PROCTER &GAMB 126,4100 0,2600 0,21% 126,0700 126,6500 125,9100 22.01 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 183,5000 -23,0000 -1,04% 2 207,0000 2 213,0000 2 182,5000 22.01 17:30 London Stock Exchange
RWE ST A 31,1800 -0,0300 -0,10% 31,2200 31,5100 31,1700 22.01 17:30 Deutsche Börse
SIEMENS 116,0000 -1,0000 -0,85% 117,0000 117,9200 115,9800 22.01 17:30 Deutsche Börse
SOCIETE GENERALE 30,1900 -0,1900 -0,63% 30,3900 30,5700 30,1000 22.01 17:30 Paris Stock Exchange
TESCO 241,2000 -3,4000 -1,39% 244,3000 246,0000 241,2000 22.01 17:30 London Stock Exchange
UNICREDITO 12,5600 -0,4000 -3,09% 12,9700 12,9700 12,5100 22.01 17:30 Milan Stock Exchange
UNILEVER 4 394,5000 -16,0000 -0,36% 4 414,0000 4 420,0000 4 380,5000 22.01 17:30 London Stock Exchange
UNITED TECH 153,8600 -0,4300 -0,28% 154,4220 154,7900 153,3600 22.01 22:00 New York Stock Exchange
US STEEL CORP 9,9600 0,0000 0,00% 9,9500 10,0100 9,7900 22.01 22:00 New York Stock Exchange
VIVENDI 24,8500 -0,3600 -1,43% 25,2100 25,2100 24,8000 22.01 17:30 Paris Stock Exchange
WAL-MART STORES 116,1930 0,6330 0,55% 115,5600 116,5300 115,4300 22.01 22:00 New York Stock Exchange
WELLS FARGO 48,5710 -0,2590 -0,53% 48,9350 49,0230 48,3000 22.01 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: