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 695,8100 -0,1300 -0,02% 698,1700 698,5700 694,7500 12.05 13:47 Euronext Amsterdam
ALLORDS 7 281,1000 -50,5000 -0,69% 7 322,1000 7 331,5000 7 244,1000 12.05 08:14 Australian Stock Exchange
AMEX 3 036,9800 -39,4200 -1,28% 3 051,3300 3 055,2100 3 024,1600 11.05 22:17 New York Stock Exchange
ATHEXCOMP 895,9000 -0,1400 -0,02% 896,4800 900,9100 894,5400 12.05 13:31 Athens Exchange
ATX 3 333,6000 -17,8600 -0,53% 3 340,1200 3 350,8500 3 329,8800 12.05 13:31 Vienna Exchange
BEL20 4 012,6000 13,9900 0,35% 4 008,7000 4 013,4000 3 995,3000 12.05 13:46 Euronext Brussels
BMV 49 655,2900 -211,8600 -0,42% 49 326,1600 49 696,2100 49 235,4000 11.05 22:17 Mexican Exchange
BOVESPA 122 964,0100 1 054,9800 0,87% 121 731,9200 122 964,0100 120 291,0700 11.05 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 44 253,3300 -97,3400 -0,22% 44 141,2700 44 571,2100 44 141,2700 12.05 13:31 Budapest Stock Exchange
CAC 6 267,1600 -0,2300 0,00% 6 266,8600 6 286,7200 6 254,7000 12.05 13:47 Paris Stock Exchange
DAX 15 167,8500 48,1000 0,32% 15 141,0500 15 181,3500 15 103,9500 12.05 13:47 Deutsche Börse
DJI 34 269,1600 -473,6600 -1,36% 34 476,4200 34 496,2800 34 104,4700 11.05 22:10 New York Stock Exchange
DJT 15 708,3500 -221,1100 -1,39% 15 700,1400 15 808,1400 15 538,9700 11.05 22:08 New York Stock Exchange
DJU 910,1400 -9,7900 -1,06% 918,9500 918,9500 904,7900 11.05 22:08 New York Stock Exchange
FTSE 6 991,7100 43,7200 0,63% 6 967,4500 7 005,4500 6 961,7500 12.05 13:46 London Stock Exchange
FTSEMIB 24 398,1200 2,1100 0,01% 24 439,3700 24 513,8100 24 365,0600 12.05 13:45 Milan Stock Exchange
HANGSENG 28 231,0400 217,2300 0,78% 28 104,1200 28 231,0400 27 843,0000 12.05 10:01 Hong Kong Stock Exchange
IBEX35 8 988,0000 0,8000 0,01% 8 994,0000 9 008,0000 8 965,0000 12.05 13:46 Madrid Stock Exchange
KOSPI 3 161,6600 -47,7700 -1,49% 3 207,6900 3 212,3500 3 138,9200 12.05 08:34 Korea Stock Exchange
MERVAL 51 093,9900 -656,2800 -1,27% 51 241,8600 51 447,1800 50 911,3300 11.05 22:31 Buenos Aires Stock Exchange
NASDAQ 13 389,4300 -12,4300 -0,09% 13 128,9700 13 415,7700 13 128,9700 11.05 22:03 Nasdaq
NIKKEI 28 147,5100 -461,0800 -1,61% 28 735,7500 28 820,6200 27 908,5700 12.05 08:00 Tokyo Stock Exchange
OBX 942,0800 -5,9500 -0,63% 950,5400 950,5400 942,0800 12.05 13:46 Oslo Stock Exchange
OMXC20 1 532,3600 11,7700 0,77% 1 530,6400 1 539,7200 1 528,2600 12.05 13:46 Copenhagen Stock Exchange
OMXHPI 11 860,7400 5,0500 0,04% 11 860,8800 11 913,5200 11 853,1400 12.05 13:46 Helsinki Stock Exchange
OMXS30 2 205,8000 12,0400 0,55% 2 199,0500 2 215,4600 2 197,1200 12.05 12:59 Stockholm Stock Exchange
PSI20 5 118,2500 35,2300 0,69% 5 083,0200 5 141,4200 5 083,0200 12.05 13:31 Euronext Lisbon
PX 1 108,3400 2,4100 0,22% 1 109,0400 1 110,7000 1 107,3500 12.05 13:31 Prague Stock Exchange
RUSSELL2000 2 206,9900 -5,7100 -0,26% 2 162,1600 2 214,3600 2 162,1600 11.05 22:31 New York Stock Exchange
SASEIPSA 4 540,8000 -53,8000 -1,17% 4 594,6000 4 594,6000 4 514,6700 11.05 22:57 Santiago Stock Exchange
SMI 11 027,4200 38,1000 0,35% 11 024,3000 11 050,7800 10 997,8700 12.05 13:32 Swiss Exchange
SP500 4 152,1000 -36,3300 -0,87% 4 138,9900 4 160,1600 4 115,1700 11.05 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 123,2600 -21,0100 -0,67% 3 128,4100 3 140,4400 3 116,2600 12.05 11:22 Singapore Exchange
TOPIX 1 877,9500 -27,9700 -1,47% 1 908,9300 1 909,2300 1 864,3700 12.05 08:00 Tokyo Stock Exchange
TSX 19 274,0400 -87,8400 -0,45% 19 108,0400 19 290,8300 19 092,6600 11.05 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 34 060,0000 -83,0000 -0,24% 34 196,0000 34 214,0000 33 905,0000 12.05 13:29 New York Stock Exchange
SPFUTURE 4 129,5000 -10,5000 -0,25% 4 146,2500 4 149,7500 4 112,7500 12.05 13:29 New York Stock Exchange
NASDAQFUTURE 13 264,7500 -51,5000 -0,39% 13 337,0000 13 349,5000 13 195,5000 12.05 13:29 Nasdaq
CACFUTURE 6 251,5000 -1,0000 -0,02% 6 219,5000 6 265,5000 6 219,5000 12.05 13:10 Paris Stock Exchange
FTSEFUTURE 6 952,5000 15,0000 0,22% 6 900,5000 6 978,0000 6 890,5000 12.05 13:15 London Stock Exchange
SMIFUTURE 11 008,0000 10,0000 0,09% 10 961,0000 11 033,0000 10 961,0000 12.05 13:21 Swiss Exchange
NIKKEIFUTURE 28 165,0000 -405,0000 -1,42% 28 685,0000 28 775,0000 27 950,0000 12.05 13:29 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 211,2000 0,6500 0,31% 210,6000 212,4000 210,4500 12.05 13:21 Deutsche Börse
APPLE COMPUTER INC 125,9700 -1,2500 -0,98% 126,8500 126,8500 123,3930 11.05 22:00 Nasdaq
BARCLAYS 179,9800 0,0600 0,03% 179,7400 182,7200 179,4400 12.05 13:21 London Stock Exchange
BHP BILLITON 2 322,0000 -0,5000 -0,02% 2 321,5000 2 358,5000 2 317,5000 12.05 13:21 London Stock Exchange
BP 308,4000 3,6000 1,18% 304,9000 309,4000 304,5000 12.05 13:21 London Stock Exchange
CARLSBERGB 993,0000 0,4000 0,04% 992,0000 995,8000 988,0000 24.02 13:10 Deutsche Börse
CARREFOUR 16,8850 0,3250 1,96% 16,5550 16,9250 16,5550 12.05 13:21 Paris Stock Exchange
CATERPILLAR 238,9600 -3,8900 -1,60% 242,6300 242,6300 236,6100 11.05 22:00 New York Stock Exchange
CITIGROUP 74,8200 -0,4330 -0,58% 75,1330 75,5500 74,0340 11.05 22:00 New York Stock Exchange
COCA COLA 56,1100 -0,3600 -0,64% 56,4200 56,4200 53,9200 11.05 22:00 New York Stock Exchange
COMMERZBANK 6,1480 0,3840 6,66% 5,7550 6,2740 5,7550 12.05 13:21 Deutsche Börse
EDF 11,4850 0,0850 0,75% 11,4200 11,5400 11,3200 12.05 13:21 Paris Stock Exchange
EXXON MOBIL 60,4600 -2,1100 -3,37% 62,5700 62,5700 60,4600 11.05 22:00 New York Stock Exchange
FEDEX CORP 305,8700 -3,7900 -1,22% 309,2700 309,2700 301,2100 11.05 22:00 New York Stock Exchange
FORD MOTOR 11,5600 -0,1600 -1,37% 11,7100 11,7100 11,4300 11.05 22:00 New York Stock Exchange
FREEPORT MCM 44,6700 1,9700 4,61% 42,7300 45,2900 41,2200 11.05 22:00 New York Stock Exchange
GENERAL ELECTRIC 13,0600 -0,3100 -2,32% 13,3500 13,3500 12,9700 11.05 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 338,0000 9,4000 0,71% 1 330,2000 1 343,4000 1 327,6000 12.05 13:21 London Stock Exchange
GOLDMAN SACHS GROUP 359,3200 -9,2200 -2,50% 368,7200 368,7200 358,9800 11.05 22:00 New York Stock Exchange
GOOGLE 2 308,9200 -38,1400 -1,63% 2 341,6100 2 341,6100 2 288,7100 11.05 22:00 Nasdaq
HEWLETT-PACK 33,5300 -1,7700 -5,01% 35,2500 35,2500 33,3000 11.05 22:00 New York Stock Exchange
IBM 144,0000 -2,3000 -1,57% 146,1600 146,1600 142,9600 11.05 22:00 New York Stock Exchange
INTEL CORP 54,9700 -1,0700 -1,91% 55,9850 55,9850 54,4100 11.05 22:00 Nasdaq
JP MORGAN CHASE 158,1900 -3,2000 -1,98% 161,2400 162,1700 158,1900 11.05 22:00 New York Stock Exchange
MASTERCARD CL A 367,3900 1,3490 0,37% 366,3300 368,4200 359,6400 11.05 22:00 New York Stock Exchange
MICROSOFT 246,3830 -1,2470 -0,50% 247,2100 247,2100 243,8240 11.05 22:00 Nasdaq
MITTAL STEEL 19,8220 0,5540 2,88% 19,2900 19,8580 19,2900 24.02 13:10 Amsterdam Stock Exchange
NESTLE 97,0600 0,3600 0,37% 96,6600 97,3900 96,6600 24.02 13:10 Swiss Exchange
PEUGEOT 22,0900 -0,8200 -3,58% 22,9200 23,1400 22,0100 15.01 17:30 Paris Stock Exchange
PFIZER 39,3200 -0,6200 -1,55% 39,8600 40,0200 39,2500 11.05 22:00 New York Stock Exchange
PROCTER &GAMB 136,9500 -0,7700 -0,56% 137,6600 138,5800 136,5400 11.05 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 375,8000 8,2000 0,60% 1 366,8000 1 379,8000 1 363,2000 12.05 13:21 London Stock Exchange
RWE ST A 31,5700 0,8600 2,80% 30,6900 31,5700 30,6900 12.05 13:21 Deutsche Börse
SIEMENS 139,7600 0,0600 0,04% 139,5000 140,3200 139,2800 12.05 13:21 Deutsche Börse
SOCIETE GENERALE 25,2550 0,1150 0,46% 25,1000 25,5300 25,1000 12.05 13:21 Paris Stock Exchange
TESCO 226,5000 2,5000 1,12% 224,1000 227,7000 224,1000 12.05 13:21 London Stock Exchange
UNICREDITO 8,6500 0,1500 1,76% 8,5100 8,6700 8,5100 24.02 13:10 Milan Stock Exchange
UNILEVER 4 240,0000 33,5000 0,80% 4 212,5000 4 259,5000 4 212,5000 12.05 13:21 London Stock Exchange
UNITED TECH 84,2320 -0,7680 -0,90% 85,0300 85,1500 83,4200 11.05 22:00 New York Stock Exchange
US STEEL CORP 28,7600 1,3500 4,93% 27,4540 28,9100 26,8810 11.05 22:00 New York Stock Exchange
VIVENDI 28,6000 -0,7500 -2,56% 29,3400 29,3400 28,5900 12.05 13:21 Paris Stock Exchange
WAL-MART STORES 139,4000 -1,5100 -1,07% 140,8230 140,8230 138,3500 11.05 22:00 New York Stock Exchange
WELLS FARGO 45,6600 -1,0600 -2,27% 46,6010 46,8610 45,5320 11.05 22:00 New York Stock Exchange

Dane dostarcza: