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 622,1200 -7,0800 -1,13% 628,8800 628,9200 622,1200 20.02 17:40 Euronext Amsterdam
ALLORDS 7 238,3000 -16,9000 -0,23% 7 255,8000 7 255,8000 7 229,8000 21.02 04:27 Australian Stock Exchange
AMEX 2 827,8300 -11,2000 -0,39% 2 836,4200 2 844,0400 2 808,2900 20.02 22:09 New York Stock Exchange
ATHEXCOMP 913,0800 -3,7200 -0,41% 918,1400 918,1400 911,3800 20.02 16:20 Athens Exchange
ATX 3 173,8400 -24,4900 -0,77% 3 196,3400 3 200,9900 3 173,5300 20.02 17:37 Vienna Exchange
BEL20 4 119,0400 -20,2200 -0,49% 4 146,5000 4 164,3000 4 119,0400 20.02 17:37 Euronext Brussels
BMV 44 774,5400 -126,9600 -0,28% 45 024,1600 45 025,5400 44 593,4600 20.02 22:17 Mexican Exchange
BOVESPA 114 586,2400 -1 931,3500 -1,66% 116 416,1200 116 416,1200 114 379,1400 20.02 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 45 792,0700 -390,0200 -0,84% 46 023,4400 46 095,5900 45 715,1900 20.02 17:06 Budapest Stock Exchange
CAC 6 062,3000 -48,9400 -0,80% 6 107,6200 6 110,5400 6 062,3000 20.02 17:37 Paris Stock Exchange
DAX 13 664,0000 -125,0000 -0,91% 13 771,9600 13 785,0500 13 661,3500 20.02 17:37 Deutsche Börse
DJI 29 219,9800 -128,0500 -0,44% 29 299,4600 29 361,9800 29 016,6600 20.02 22:08 New York Stock Exchange
DJT 11 032,9600 89,7200 0,82% 10 953,4200 11 070,9100 10 953,4200 20.02 22:08 New York Stock Exchange
DJU 952,4000 2,3900 0,25% 948,8000 952,4000 945,6300 20.02 22:08 New York Stock Exchange
FTSE 7 436,6400 -20,3800 -0,27% 7 462,8000 7 479,2300 7 433,0700 20.02 17:36 London Stock Exchange
FTSEMIB 25 080,1600 -397,3900 -1,56% 25 398,9800 25 415,6200 25 080,1600 20.02 17:36 Milan Stock Exchange
HANGSENG 27 384,2500 -224,9100 -0,81% 27 403,5000 27 425,5000 27 216,0000 21.02 04:27 Hong Kong Stock Exchange
IBEX35 9 931,0000 -152,6000 -1,51% 10 043,0000 10 043,0000 9 931,0000 20.02 17:39 Madrid Stock Exchange
KOSPI 2 172,7500 -22,7500 -1,04% 2 169,2900 2 184,4300 2 168,0300 21.02 04:27 Korea Stock Exchange
MERVAL 38 961,4100 570,5700 1,49% 38 450,2300 39 222,9200 38 258,9700 20.02 21:31 Buenos Aires Stock Exchange
NASDAQ 9 750,9600 -66,2200 -0,67% 9 795,5900 9 820,0700 9 643,5700 20.02 22:03 Nasdaq
NIKKEI 23 403,5000 -75,6500 -0,32% 23 467,0000 23 573,5000 23 403,5000 21.02 03:30 Tokyo Stock Exchange
OBX 848,0000 5,5200 0,66% 846,6900 849,5400 843,6600 20.02 16:46 Oslo Stock Exchange
OMXC20 1 262,7800 -3,0600 -0,24% 1 266,3300 1 275,0900 1 260,0600 20.02 17:01 Copenhagen Stock Exchange
OMXHPI 10 520,5000 -50,3200 -0,48% 10 581,0200 10 581,0200 10 520,5000 20.02 17:37 Helsinki Stock Exchange
OMXS30 1 898,9300 -1,3500 -0,07% 1 903,3000 1 905,2400 1 897,3100 20.02 17:31 Stockholm Stock Exchange
PSI20 5 411,2100 -24,6400 -0,45% 5 435,8500 5 447,6200 5 411,2100 20.02 17:39 Euronext Lisbon
PX 1 097,1600 -7,0500 -0,64% 1 106,3000 1 106,3600 1 097,1600 20.02 16:28 Prague Stock Exchange
RUSSELL2000 1 696,0700 3,5000 0,21% 1 687,9400 1 698,8000 1 677,9800 20.02 22:08 New York Stock Exchange
SASEIPSA 4 536,0500 16,8600 0,37% 4 536,0500 4 536,0500 4 536,0500 20.02 21:01 Santiago Stock Exchange
SMI 11 154,5300 -108,4800 -0,96% 11 247,5000 11 264,5000 11 128,5000 20.02 17:35 Swiss Exchange
SP500 3 373,2300 -12,9200 -0,38% 3 380,8000 3 388,7000 3 345,7300 20.02 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 196,2200 -2,4600 -0,08% 3 189,0000 3 198,5200 3 189,0000 21.02 04:12 Singapore Exchange
TOPIX 1 675,4100 0,9300 0,06% 1 673,7300 1 683,3500 1 673,7300 21.02 03:30 Tokyo Stock Exchange
TSX 17 944,0600 18,7000 0,10% 17 906,3800 17 969,6100 17 861,1200 20.02 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 29 099,0000 -54,0000 -0,19% 29 124,0000 29 134,0000 29 062,0000 21.02 04:09 New York Stock Exchange
SPFUTURE 3 359,2500 -8,2500 -0,24% 3 362,2500 3 363,5000 3 355,5000 21.02 04:09 New York Stock Exchange
NASDAQFUTURE 9 588,2500 -30,0000 -0,31% 9 599,0000 9 606,2500 9 571,5000 21.02 04:09 Nasdaq
CACFUTURE 6 084,5000 -17,5000 -0,29% 6 098,0000 6 106,0000 6 056,5000 20.02 22:00 Paris Stock Exchange
FTSEFUTURE 7 414,5000 1,0000 0,01% 7 399,0000 7 438,2000 7 388,0000 20.02 22:00 London Stock Exchange
SMIFUTURE 11 090,0000 -100,0000 -0,89% 11 176,0000 11 190,0000 11 049,0000 20.02 21:59 Swiss Exchange
NIKKEIFUTURE 23 455,0000 -40,0000 -0,17% 23 480,0000 23 485,0000 23 390,0000 21.02 04:09 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 228,9000 -2,5000 -1,08% 231,3000 231,3000 228,9000 20.02 17:30 Deutsche Börse
APPLE COMPUTER INC 320,5600 -3,1700 -0,98% 323,6200 324,4200 318,6600 20.02 22:00 Nasdaq
BARCLAYS 181,3600 4,4200 2,50% 176,9000 183,7400 176,9000 20.02 17:30 London Stock Exchange
BHP BILLITON 1 681,2000 -8,2000 -0,49% 1 690,6000 1 702,0000 1 681,2000 20.02 17:30 London Stock Exchange
BP 467,1000 3,3000 0,71% 464,1000 469,4000 462,6000 20.02 17:30 London Stock Exchange
CARLSBERGB 1 024,5000 1,0000 0,10% 1 023,5000 1 029,0000 1 020,5000 20.02 16:55 Deutsche Börse
CARREFOUR 16,1300 0,0700 0,44% 16,0650 16,2000 15,9900 20.02 17:30 Paris Stock Exchange
CATERPILLAR 137,0600 0,2880 0,21% 136,8400 138,7230 136,2200 20.02 22:00 New York Stock Exchange
CITIGROUP 78,1900 0,1090 0,14% 78,0500 78,6700 77,4400 20.02 22:00 New York Stock Exchange
COCA COLA 55,9700 0,9500 1,73% 54,9700 55,9700 54,5100 20.02 22:00 New York Stock Exchange
COMMERZBANK 6,7670 0,1230 1,85% 6,6430 6,8170 6,6430 20.02 17:30 Deutsche Börse
EDF 13,4350 -0,0300 -0,22% 13,4650 13,5400 13,4150 20.02 17:30 Paris Stock Exchange
EXXON MOBIL 59,8800 -0,4800 -0,80% 60,3300 60,5300 59,7600 20.02 22:00 New York Stock Exchange
FEDEX CORP 164,9600 3,8900 2,42% 161,1300 165,1700 159,5900 20.02 22:00 New York Stock Exchange
FORD MOTOR 8,0300 0,0300 0,38% 8,0000 8,0600 7,9900 20.02 22:00 New York Stock Exchange
FREEPORT MCM 12,0800 -0,0300 -0,25% 12,1000 12,4800 12,0500 20.02 22:00 New York Stock Exchange
GENERAL ELECTRIC 12,5300 -0,1000 -0,79% 12,6000 12,6600 12,4200 20.02 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 649,8000 -28,4000 -1,69% 1 677,2000 1 677,2000 1 646,6000 20.02 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 232,6800 -4,7300 -1,99% 237,3200 237,3200 231,5400 20.02 22:00 New York Stock Exchange
GOOGLE 1 519,0300 -8,1500 -0,53% 1 526,6200 1 528,8500 1 507,5100 20.02 22:00 Nasdaq
HEWLETT-PACK 22,6600 0,2200 0,98% 22,4300 22,7900 22,4000 20.02 22:00 New York Stock Exchange
IBM 151,3900 0,4500 0,30% 150,8200 151,5600 150,0000 20.02 22:00 New York Stock Exchange
INTEL CORP 65,5000 -1,6700 -2,49% 67,1300 67,1300 64,7100 20.02 22:00 Nasdaq
JP MORGAN CHASE 137,4900 -0,0700 -0,05% 137,4800 138,2700 136,6800 20.02 22:00 New York Stock Exchange
MASTERCARD CL A 344,7100 -0,2430 -0,07% 344,4700 347,0200 339,3500 20.02 22:00 New York Stock Exchange
MICROSOFT 184,6900 -2,7000 -1,44% 187,2600 187,2600 182,3600 20.02 22:00 Nasdaq
MITTAL STEEL 15,4580 0,0200 0,13% 15,4380 15,5940 15,3660 20.02 17:30 Amsterdam Stock Exchange
NESTLE 109,6000 0,3600 0,33% 109,1800 110,1200 109,0000 20.02 17:20 Swiss Exchange
PEUGEOT 19,5700 0,1600 0,82% 19,4100 19,7600 19,3000 20.02 17:30 Paris Stock Exchange
PFIZER 35,8700 -0,3700 -1,02% 36,2300 36,2300 35,5300 20.02 22:00 New York Stock Exchange
PROCTER &GAMB 126,6700 1,0800 0,86% 125,4400 126,6700 125,1400 20.02 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 931,8000 0,6000 0,03% 1 930,4000 1 937,0000 1 923,8000 20.02 17:30 London Stock Exchange
RWE ST A 34,1900 -0,2100 -0,61% 34,4200 34,5800 34,0100 20.02 17:30 Deutsche Börse
SIEMENS 106,5600 -0,1600 -0,15% 106,7000 107,5800 106,5600 20.02 17:30 Deutsche Börse
SOCIETE GENERALE 31,2700 -0,5600 -1,76% 31,8300 31,8700 31,2500 20.02 17:30 Paris Stock Exchange
TESCO 255,2000 -1,2000 -0,47% 256,1000 258,4000 255,2000 20.02 17:30 London Stock Exchange
UNICREDITO 13,7200 -0,4000 -2,83% 14,1200 14,1700 13,7200 20.02 17:30 Milan Stock Exchange
UNILEVER 4 602,5000 -28,0000 -0,60% 4 626,0000 4 626,0000 4 555,5000 20.02 17:30 London Stock Exchange
UNITED TECH 150,0510 -0,5220 -0,35% 150,6520 150,6700 148,1700 20.02 22:00 New York Stock Exchange
US STEEL CORP 9,2700 0,0900 0,98% 9,1900 9,3800 9,1800 20.02 22:00 New York Stock Exchange
VIVENDI 24,9900 -0,1300 -0,52% 25,1100 25,1600 24,9700 20.02 17:30 Paris Stock Exchange
WAL-MART STORES 117,8600 0,1080 0,09% 117,6850 118,0430 117,0500 20.02 22:00 New York Stock Exchange
WELLS FARGO 47,3700 0,2500 0,53% 47,0830 47,3900 46,7740 20.02 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: