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 558,2900 -0,1700 -0,03% 556,6700 559,3000 554,9800 07.08 10:46 Euronext Amsterdam
ALLORDS 6 144,9000 -35,4000 -0,57% 6 163,3000 6 165,6000 6 135,7000 07.08 08:14 Australian Stock Exchange
AMEX 2 443,1000 12,1100 0,50% 2 428,3700 2 444,0800 2 424,4900 06.08 22:17 New York Stock Exchange
ATHEXCOMP 639,7700 -0,8300 -0,13% 641,4500 641,4500 637,5100 07.08 10:31 Athens Exchange
ATX 2 173,3100 -20,5300 -0,94% 2 182,7400 2 185,4400 2 173,3100 07.08 10:31 Vienna Exchange
BEL20 3 310,3000 1,6700 0,05% 3 307,0000 3 314,0000 3 282,2000 07.08 10:46 Euronext Brussels
BMV 38 040,5500 138,5900 0,37% 38 017,1100 38 092,9700 37 748,8100 06.08 22:17 Mexican Exchange
BOVESPA 104 125,6400 1 323,8800 1,29% 102 927,7400 104 452,8800 102 885,8500 06.08 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 35 779,4000 351,5800 0,99% 35 448,8900 35 795,6100 35 274,0200 07.08 10:31 Budapest Stock Exchange
CAC 4 863,8700 -21,2600 -0,44% 4 886,3900 4 886,3900 4 862,0500 07.08 10:46 Paris Stock Exchange
DAX 12 581,0000 -10,6800 -0,08% 12 628,9500 12 628,9500 12 565,7000 07.08 10:46 Deutsche Börse
DJI 27 386,9800 185,4600 0,68% 27 166,9800 27 386,9800 27 154,2400 06.08 22:10 New York Stock Exchange
DJT 10 331,0900 115,6800 1,13% 10 228,2200 10 376,7600 10 220,7300 06.08 22:08 New York Stock Exchange
DJU 828,8700 3,5000 0,42% 823,9500 830,1000 821,9500 06.08 22:08 New York Stock Exchange
FTSE 6 020,3100 -6,6300 -0,11% 6 036,0500 6 043,3500 6 014,9400 07.08 10:46 London Stock Exchange
FTSEMIB 19 359,5000 -115,6500 -0,59% 19 474,5000 19 479,5000 19 359,5000 07.08 10:46 Milan Stock Exchange
HANGSENG 24 519,5000 -411,0800 -1,65% 24 779,0000 24 820,0000 24 265,0000 07.08 09:59 Hong Kong Stock Exchange
IBEX35 6 905,0000 -52,9000 -0,76% 6 950,0000 6 950,0000 6 901,0000 07.08 10:46 Madrid Stock Exchange
KOSPI 2 351,6700 9,0600 0,39% 2 352,5200 2 361,0600 2 335,0400 07.08 08:34 Korea Stock Exchange
MERVAL 51 083,7600 89,3300 0,18% 50 727,2600 51 083,7600 50 138,5200 06.08 22:31 Buenos Aires Stock Exchange
NASDAQ 11 108,0700 109,6700 1,00% 10 991,9700 11 116,4500 10 969,1200 06.08 22:03 Nasdaq
NIKKEI 22 329,9400 -88,2100 -0,39% 22 396,5000 22 406,5000 22 223,5000 07.08 08:00 Tokyo Stock Exchange
OBX 750,7200 -2,1500 -0,29% 751,1200 753,1300 749,1600 07.08 10:46 Oslo Stock Exchange
OMXC20 1 291,8100 11,9300 0,93% 1 283,7600 1 292,5000 1 283,7600 07.08 10:31 Copenhagen Stock Exchange
OMXHPI 9 647,1000 -23,8200 -0,25% 9 644,1600 9 668,7900 9 632,5800 07.08 10:31 Helsinki Stock Exchange
OMXS30 1 737,9300 -1,2100 -0,07% 1 735,2400 1 744,1100 1 734,2800 07.08 10:31 Stockholm Stock Exchange
PSI20 4 368,8600 -9,4100 -0,21% 4 378,2700 4 378,2700 4 367,9100 07.08 10:31 Euronext Lisbon
PX 907,7200 1,2000 0,13% 905,5400 907,8900 903,0800 07.08 10:31 Prague Stock Exchange
RUSSELL2000 1 544,6200 -1,6200 -0,10% 1 547,3200 1 550,0000 1 537,8000 06.08 22:31 New York Stock Exchange
SASEIPSA 3 956,4500 24,1000 0,61% 3 932,5200 3 959,3300 3 932,5200 06.08 22:01 Santiago Stock Exchange
SMI 10 094,8500 27,7200 0,28% 10 063,5000 10 111,5000 10 041,4200 07.08 10:46 Swiss Exchange
SP500 3 349,1600 21,3900 0,64% 3 322,3200 3 349,8100 3 319,0000 06.08 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 2 546,9000 -12,2000 -0,48% 2 544,2700 2 552,5800 2 530,3900 07.08 10:31 Singapore Exchange
TOPIX 1 546,7400 -3,1400 -0,20% 1 552,2200 1 552,5800 1 541,1100 07.08 08:00 Tokyo Stock Exchange
TSX 16 579,1000 77,4900 0,47% 16 537,9700 16 583,8300 16 500,4000 06.08 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 27 180,0000 -100,0000 -0,37% 27 256,0000 27 274,0000 27 154,0000 07.08 10:29 New York Stock Exchange
SPFUTURE 3 332,0000 -12,0000 -0,36% 3 340,5000 3 344,2500 3 326,7500 07.08 10:29 New York Stock Exchange
NASDAQFUTURE 11 209,5000 -48,5000 -0,43% 11 252,0000 11 272,7500 11 190,0000 07.08 10:29 Nasdaq
CACFUTURE 4 855,5000 -54,0000 -1,10% 4 882,5000 4 884,5000 4 855,5000 07.08 10:39 Paris Stock Exchange
FTSEFUTURE 5 990,8000 -35,7000 -0,59% 5 980,2000 6 011,2000 5 980,2000 07.08 10:39 London Stock Exchange
SMIFUTURE 10 094,0000 2,0000 0,02% 10 060,0000 10 094,0000 10 028,0000 07.08 10:21 Swiss Exchange
NIKKEIFUTURE 22 300,0000 -135,0000 -0,60% 22 400,0000 22 400,0000 22 205,0000 07.08 10:29 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 176,5200 -1,6600 -0,93% 178,5000 178,6000 175,9600 07.08 10:21 Deutsche Börse
APPLE COMPUTER INC 455,6200 15,7500 3,58% 440,3000 456,8700 440,3000 06.08 22:00 Nasdaq
BARCLAYS 104,0600 -1,7400 -1,64% 106,0000 106,0000 103,8200 07.08 10:21 London Stock Exchange
BHP BILLITON 1 780,4000 1,6000 0,09% 1 781,8000 1 792,8000 1 776,0000 07.08 10:22 London Stock Exchange
BP 289,3000 -5,9000 -2,00% 295,6000 295,6000 289,3000 07.08 10:21 London Stock Exchange
CARLSBERGB 918,6000 3,2000 0,35% 914,6000 919,0000 911,8000 07.08 10:21 Deutsche Börse
CARREFOUR 13,5100 -0,0150 -0,11% 13,5350 13,5350 13,4600 07.08 10:22 Paris Stock Exchange
CATERPILLAR 134,5900 -0,3600 -0,27% 134,9500 134,9920 133,7100 06.08 22:00 New York Stock Exchange
CITIGROUP 50,8930 -0,2670 -0,52% 51,0430 51,2650 50,6050 06.08 22:00 New York Stock Exchange
COCA COLA 40,5840 0,1340 0,33% 40,4600 40,6630 39,0020 06.08 22:00 New York Stock Exchange
COMMERZBANK 4,7540 -0,0490 -1,02% 4,8100 4,8100 4,7430 07.08 10:21 Deutsche Börse
EDF 8,6400 -0,0720 -0,83% 8,7200 8,7200 8,6200 07.08 10:21 Paris Stock Exchange
EXXON MOBIL 43,5900 -0,3800 -0,86% 43,8400 43,8420 43,4310 06.08 22:00 New York Stock Exchange
FEDEX CORP 172,3940 0,5410 0,31% 171,6600 173,3320 171,5100 06.08 22:00 New York Stock Exchange
FORD MOTOR 6,9300 -0,0310 -0,45% 6,9600 6,9900 6,8900 06.08 22:00 New York Stock Exchange
FREEPORT MCM 14,5800 0,5880 4,20% 13,9750 14,7300 13,9500 06.08 22:00 New York Stock Exchange
GENERAL ELECTRIC 6,3320 -0,0480 -0,75% 6,3900 6,4010 6,2800 06.08 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 555,4000 8,0000 0,52% 1 548,8000 1 559,6000 1 548,8000 07.08 10:21 London Stock Exchange
GOLDMAN SACHS GROUP 204,0800 -0,5200 -0,25% 204,5200 206,2020 203,8300 06.08 22:00 New York Stock Exchange
GOOGLE 1 501,2700 29,8800 2,03% 1 473,6100 1 501,5100 1 466,4500 06.08 22:00 Nasdaq
HEWLETT-PACK 18,2600 0,2400 1,33% 17,9700 18,3310 17,9700 06.08 22:00 New York Stock Exchange
IBM 126,0600 0,8080 0,65% 125,4330 126,2300 125,1600 06.08 22:00 New York Stock Exchange
INTEL CORP 48,5100 -0,3700 -0,76% 48,9200 48,9200 48,1100 06.08 22:00 Nasdaq
JP MORGAN CHASE 97,1600 -0,2520 -0,26% 97,2140 97,9600 96,6120 06.08 22:00 New York Stock Exchange
MASTERCARD CL A 329,8500 2,9100 0,89% 328,0000 330,8600 326,0200 06.08 22:00 New York Stock Exchange
MICROSOFT 216,1900 3,4500 1,62% 212,9400 216,3200 212,0000 06.08 22:00 Nasdaq
MITTAL STEEL 9,8160 -0,2980 -2,95% 10,1380 10,1380 9,8160 07.08 10:22 Amsterdam Stock Exchange
NESTLE 108,1000 0,8000 0,75% 107,4000 108,1400 107,2000 07.08 10:21 Swiss Exchange
PEUGEOT 14,0900 -0,3100 -2,15% 14,4300 14,4300 14,0500 07.08 10:21 Paris Stock Exchange
PFIZER 38,2840 -0,1760 -0,46% 38,4400 39,0400 38,1700 06.08 22:00 New York Stock Exchange
PROCTER &GAMB 132,8530 -0,6890 -0,52% 133,4440 133,4440 132,1920 06.08 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 166,4000 -7,4000 -0,63% 1 175,6000 1 175,6000 1 164,4000 07.08 10:21 London Stock Exchange
RWE ST A 33,0600 0,1900 0,58% 32,9300 33,0600 32,8100 07.08 10:21 Deutsche Börse
SIEMENS 116,0000 1,8200 1,59% 114,1400 116,0600 114,1400 07.08 10:21 Deutsche Börse
SOCIETE GENERALE 13,2100 -0,0100 -0,08% 13,2420 13,2540 13,1480 07.08 10:21 Paris Stock Exchange
TESCO 223,7000 0,8000 0,36% 223,1000 223,8000 221,7000 07.08 10:21 London Stock Exchange
UNICREDITO 7,7200 -0,0400 -0,52% 7,7500 7,8200 7,6800 07.08 10:21 Milan Stock Exchange
UNILEVER 4 562,0000 -6,0000 -0,13% 4 570,0000 4 571,0000 4 531,0000 07.08 10:22 London Stock Exchange
UNITED TECH 59,9110 -0,0020 0,00% 60,0250 60,3500 59,4400 06.08 22:00 New York Stock Exchange
US STEEL CORP 7,1310 -0,2190 -2,98% 7,3200 7,3200 7,1200 06.08 22:00 New York Stock Exchange
VIVENDI 23,5200 0,0300 0,13% 23,4700 23,5500 23,4100 07.08 10:21 Paris Stock Exchange
WAL-MART STORES 129,4300 -0,2730 -0,21% 129,8000 130,1200 129,0400 06.08 22:00 New York Stock Exchange
WELLS FARGO 24,2700 -0,1300 -0,53% 24,3840 24,4520 24,1600 06.08 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: