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 515,73 2,15 0,42% 513,92 515,73 513,09 30.03 17:38 Euronext Amsterdam
ALLORDS 5 931,80 21,10 0,36% 5 912,90 5 934,00 5 912,90 30.03 07:11 Australian Stock Exchange
AMEX 2 124,16 7,12 0,34% 2 116,79 2 126,08 2 115,20 30.03 22:07 New York Stock Exchange
ATHEXCOMP 670,42 1,87 0,28% 670,43 674,92 670,42 30.03 16:19 Athens Exchange
ATX 2 848,53 11,88 0,42% 2 838,07 2 850,30 2 828,84 30.03 17:33 Vienna Exchange
BEL20 3 795,27 7,73 0,20% 3 783,80 3 798,87 3 776,16 30.03 17:36 Euronext Brussels
BMV 48 863,30 -173,22 -0,35% 49 024,50 49 024,50 48 724,35 30.03 22:10 Mexican Exchange
BOVESPA 65 265,98 -262,31 -0,40% 65 704,42 65 704,42 65 113,77 30.03 22:20 Bolsa de Valores de S?o Paulo
BSHARE 336,72 -2,76 -0,81% 339,12 339,48 334,86 30.03 09:02 Shanghai Stock Exchange
BUX 32 144,67 -88,28 -0,27% 32 149,73 32 149,73 31 806,26 30.03 17:05 Budapest Stock Exchange
CAC 5 089,64 20,60 0,41% 5 077,03 5 090,33 5 063,29 30.03 17:36 Paris Stock Exchange
DAX 12 256,43 53,43 0,44% 12 203,00 12 257,50 12 200,48 30.03 17:36 Deutsche Börse
DJI 20 728,49 69,17 0,33% 20 657,23 20 751,91 20 656,21 30.03 22:07 New York Stock Exchange
DJT 9 151,60 76,21 0,84% 9 092,05 9 160,09 9 092,05 30.03 22:06 New York Stock Exchange
DJU 695,07 -4,81 -0,69% 698,06 698,06 692,77 30.03 22:06 New York Stock Exchange
FTSE 7 369,52 -4,20 -0,06% 7 383,03 7 383,89 7 342,08 30.03 17:35 London Stock Exchange
FTSEMIB 20 367,75 90,95 0,45% 20 276,80 20 367,75 20 220,32 30.03 17:35 Milan Stock Exchange
HANGSENG 24 309,37 -82,68 -0,34% 24 385,92 24 402,75 24 265,52 30.03 10:09 Hong Kong Stock Exchange
IBEX35 10 396,00 32,00 0,31% 10 368,00 10 408,50 10 349,00 30.03 17:35 Madrid Stock Exchange
KOSPI 2 164,64 -2,34 -0,11% 2 170,66 2 173,41 2 159,33 30.03 08:32 Korea Stock Exchange
MERVAL 20 248,42 45,15 0,22% 20 200,21 20 267,56 20 144,64 30.03 22:01 Buenos Aires Stock Exchange
NASDAQ 5 914,34 16,79 0,28% 5 896,79 5 916,23 5 896,79 30.03 22:02 Nasdaq
NIKKEI 19 063,22 -154,26 -0,80% 19 159,02 19 213,31 19 049,05 30.03 08:00 Tokyo Stock Exchange
OBX 622,73 5,47 0,89% 621,33 622,73 618,98 30.03 16:25 Oslo Stock Exchange
OMXC20 911,95 4,06 0,45% 909,56 912,30 909,54 30.03 17:00 Copenhagen Stock Exchange
OMXHPI 9 130,20 6,32 0,07% 9 101,28 9 130,20 9 073,10 30.03 17:30 Helsinki Stock Exchange
OMXS30 1 583,88 -0,55 -0,03% 1 580,69 1 583,88 1 572,49 30.03 17:30 Stockholm Stock Exchange
PSI20 4 980,57 92,40 1,89% 4 888,17 4 985,95 4 888,17 30.03 17:38 Euronext Lisbon
PX 983,67 0,96 0,10% 984,68 985,56 982,01 30.03 16:25 Prague Stock Exchange
RUSSELL2000 1 382,35 10,71 0,78% 1 372,75 1 382,75 1 372,75 30.03 22:05 New York Stock Exchange
SASEIPSA 4 818,87 -31,17 -0,64% 4 854,41 4 857,86 4 813,01 30.03 21:12 Santiago Stock Exchange
SMI 8 708,50 45,00 0,52% 8 676,50 8 708,50 8 663,50 30.03 17:31 Swiss Exchange
SP500 2 368,06 6,93 0,29% 2 360,56 2 370,37 2 360,31 30.03 22:07 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 173,24 -11,33 -0,36% 3 184,57 3 184,57 3 168,93 30.03 11:10 Singapore Exchange
TOPIX 1 527,59 -14,48 -0,94% 1 539,62 1 540,53 1 527,58 30.03 08:00 Tokyo Stock Exchange
TSX 15 578,76 -78,87 -0,50% 15 660,94 15 660,94 15 537,80 30.03 22:12 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 20 668,00 -2,00 -0,01% 20 667,00 20 668,00 20 667,00 31.03 00:19 New York Stock Exchange
SPFUTURE 2 365,50 0,25 0,01% 2 365,50 2 365,50 2 365,50 31.03 00:19 New York Stock Exchange
NASDAQFUTURE 5 439,75 -1,00 -0,02% 5 440,00 5 440,00 5 439,75 31.03 00:19 Nasdaq
CACFUTURE 5 081,00 15,50 0,31% 5 066,50 5 084,00 5 057,00 30.03 21:59 Paris Stock Exchange
FTSEFUTURE 7 295,00 -7,50 -0,10% 7 314,00 7 314,00 7 272,50 30.03 21:59 London Stock Exchange
SMIFUTURE 8 547,00 14,00 0,16% 8 524,00 8 563,00 8 520,00 30.03 21:59 Swiss Exchange
NIKKEIFUTURE 19 275,00 -5,00 -0,03% 19 270,00 19 275,00 19 270,00 31.03 00:18 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 173,00 0,70 0,41% 172,30 173,10 172,30 30.03 17:30 Deutsche Börse
APPLE COMPUTER INC 143,96 -0,16 -0,11% 144,12 144,30 143,50 30.03 22:00 Nasdaq
BARCLAYS 227,85 0,33 0,15% 227,51 228,16 225,35 30.03 17:30 London Stock Exchange
BHP BILLITON 1 270,22 9,22 0,73% 1 261,50 1 270,22 1 248,00 30.03 17:30 London Stock Exchange
BP 462,26 1,45 0,32% 461,11 465,90 458,20 30.03 17:30 London Stock Exchange
CARLSBERGB 644,50 -2,50 -0,39% 647,00 651,50 643,00 30.03 16:50 Deutsche Börse
CARREFOUR 22,00 0,06 0,30% 21,93 22,12 21,93 30.03 17:30 Paris Stock Exchange
CATERPILLAR 93,35 0,48 0,52% 92,86 93,35 92,41 30.03 22:00 New York Stock Exchange
CITIGROUP 60,55 1,16 1,95% 59,40 60,81 59,40 30.03 22:00 New York Stock Exchange
COCA COLA 37,64 0,07 0,19% 37,64 37,81 37,48 30.03 22:00 New York Stock Exchange
COMMERZBANK 8,53 -0,13 -1,52% 8,65 8,73 8,39 30.03 17:30 Deutsche Börse
DOW CHEMICAL 64,20 -0,22 -0,34% 64,43 64,54 63,96 30.03 22:00 New York Stock Exchange
EDF 7,86 0,09 1,14% 7,77 7,90 7,75 30.03 17:30 Paris Stock Exchange
EXXON MOBIL 83,73 1,71 2,08% 82,02 83,73 82,01 30.03 22:00 New York Stock Exchange
FEDEX CORP 194,17 3,23 1,69% 190,94 194,17 190,94 30.03 22:00 New York Stock Exchange
FORD MOTOR 11,68 0,01 0,09% 11,67 11,73 11,62 30.03 22:00 New York Stock Exchange
FREEPORT MCM 13,30 0,59 4,64% 12,71 13,49 12,71 30.03 22:00 New York Stock Exchange
GENERAL ELECTRIC 29,90 0,20 0,67% 29,67 29,97 29,66 30.03 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 678,50 0,50 0,03% 1 678,00 1 689,50 1 676,00 30.03 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 231,13 2,70 1,18% 228,49 231,90 228,49 30.03 22:00 New York Stock Exchange
GOOGLE 831,71 0,27 0,03% 831,41 832,78 829,50 30.03 22:00 Nasdaq
HEWLETT-PACK 17,63 0,37 2,14% 17,26 17,66 17,23 30.03 22:00 New York Stock Exchange
IBM 173,95 -0,04 -0,02% 173,95 174,49 173,74 30.03 22:00 New York Stock Exchange
INTEL CORP 35,76 0,20 0,56% 35,56 35,87 35,56 30.03 22:00 Nasdaq
JP MORGAN CHASE 89,11 0,89 1,01% 88,23 89,41 88,18 30.03 22:00 New York Stock Exchange
MASTERCARD CL A 112,66 0,60 0,54% 112,06 112,66 111,83 30.03 22:00 New York Stock Exchange
MICROSOFT 65,73 0,25 0,38% 65,47 65,95 65,42 30.03 22:00 Nasdaq
MITTAL STEEL 7,98 0,17 2,13% 7,81 7,98 7,75 30.03 17:30 Amsterdam Stock Exchange
NESTLE 77,25 -0,20 -0,25% 77,50 77,65 77,25 30.03 17:20 Swiss Exchange
PEUGEOT 18,95 -0,04 -0,18% 18,98 19,08 18,94 30.03 17:30 Paris Stock Exchange
PFIZER 34,35 0,03 0,09% 34,33 34,41 34,16 30.03 22:00 New York Stock Exchange
PROCTER &GAMB 90,22 -0,39 -0,43% 90,61 90,61 90,13 30.03 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 124,60 -3,90 -0,18% 2 128,52 2 143,00 2 115,56 30.03 17:30 London Stock Exchange
RWE ST A 15,10 0,21 1,41% 14,90 15,14 14,90 30.03 17:30 Deutsche Börse
SIEMENS 127,60 1,75 1,39% 125,90 127,85 125,65 30.03 17:30 Deutsche Börse
SOCIETE GENERALE 47,11 -0,11 -0,24% 47,23 47,35 46,52 30.03 17:30 Paris Stock Exchange
TESCO 189,10 -1,40 -0,73% 190,50 192,01 188,35 30.03 17:30 London Stock Exchange
UNICREDITO 14,25 -0,03 -0,21% 14,28 14,29 14,11 30.03 17:25 Milan Stock Exchange
UNILEVER 3 990,18 -32,52 -0,81% 4 024,00 4 024,00 3 976,00 30.03 17:30 London Stock Exchange
UNITED TECH 112,47 0,42 0,37% 112,06 112,58 111,95 30.03 22:00 New York Stock Exchange
US STEEL CORP 33,89 1,13 3,45% 32,78 34,24 32,78 30.03 22:00 New York Stock Exchange
VIVENDI 17,59 -0,09 -0,54% 17,68 17,69 17,51 30.03 17:30 Paris Stock Exchange
WAL-MART STORES 71,59 0,88 1,24% 70,72 71,71 70,72 30.03 22:00 New York Stock Exchange
WELLS FARGO 56,29 0,63 1,13% 55,68 56,41 55,63 30.03 22:00 New York Stock Exchange
YAHOO INC 46,62 -0,16 -0,34% 46,78 46,92 46,62 30.03 22:00 Nasdaq

Dane dostarcza: