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 471,4600 -6,8200 -1,43% 475,4000 476,3700 470,2000 03.04 17:40 Euronext Amsterdam
ALLORDS 5 106,9000 -81,8000 -1,58% 5 239,8000 5 278,1000 5 072,9000 03.04 07:14 Australian Stock Exchange
AMEX 1 987,2600 -30,9700 -1,53% 2 009,7000 2 023,2300 1 971,1900 03.04 22:17 New York Stock Exchange
ATHEXCOMP 540,7400 -0,7000 -0,13% 540,5900 546,8400 535,9000 03.04 16:20 Athens Exchange
ATX 1 964,9400 -16,7400 -0,84% 1 989,0800 1 990,0500 1 959,7700 03.04 17:37 Vienna Exchange
BEL20 2 857,0500 -38,3500 -1,32% 2 871,2000 2 894,6000 2 839,9000 03.04 17:37 Euronext Brussels
BMV 33 075,4100 -515,2100 -1,53% 33 790,5100 33 865,2600 32 510,9300 03.04 22:17 Mexican Exchange
BOVESPA 69 537,5600 -2 715,9000 -3,76% 72 008,2500 72 008,2500 67 917,9400 03.04 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 32 265,9200 -326,0300 -1,00% 32 557,1500 32 647,8900 32 041,7400 03.04 17:06 Budapest Stock Exchange
CAC 4 154,5800 -66,3800 -1,57% 4 196,7900 4 205,6200 4 145,0600 03.04 17:37 Paris Stock Exchange
DAX 9 525,7700 -45,0500 -0,47% 9 517,2500 9 599,2500 9 487,2500 03.04 17:37 Deutsche Börse
DJI 21 052,5300 -360,9100 -1,69% 21 279,5300 21 438,2700 20 877,5600 03.04 22:10 New York Stock Exchange
DJT 7 305,3100 -140,4000 -1,89% 7 420,7600 7 488,2400 7 233,3900 03.04 22:08 New York Stock Exchange
DJU 706,0100 -23,3500 -3,20% 723,1600 729,9800 701,0700 03.04 22:08 New York Stock Exchange
FTSE 5 415,5000 -64,7200 -1,18% 5 439,2000 5 456,0000 5 400,9000 03.04 17:36 London Stock Exchange
FTSEMIB 16 384,3500 -449,6800 -2,67% 16 712,5000 16 734,5000 16 384,3500 03.04 17:36 Milan Stock Exchange
HANGSENG 23 236,1100 -43,9500 -0,19% 23 125,0000 23 236,1100 23 015,2500 03.04 10:09 Hong Kong Stock Exchange
IBEX35 6 581,6000 7,5000 0,11% 6 587,3200 6 648,3500 6 536,0000 03.04 17:39 Madrid Stock Exchange
KOSPI 1 725,4400 0,5700 0,03% 1 738,8500 1 738,8500 1 708,6200 03.04 08:34 Korea Stock Exchange
MERVAL 26 505,4100 1 181,1300 4,66% 26 249,2200 26 545,3200 25 731,6500 03.04 22:31 Buenos Aires Stock Exchange
NASDAQ 7 373,0800 -114,2300 -1,53% 7 454,1500 7 515,9500 7 293,0700 03.04 22:03 Nasdaq
NIKKEI 17 820,1900 1,4700 0,01% 17 990,5000 18 017,5000 17 636,0000 03.04 08:00 Tokyo Stock Exchange
OBX 656,1400 -1,2400 -0,19% 659,7200 662,9400 650,7600 03.04 16:46 Oslo Stock Exchange
OMXC20 1 082,5500 17,7200 1,66% 1 062,8600 1 082,5500 1 057,7400 03.04 17:01 Copenhagen Stock Exchange
OMXHPI 7 593,5300 -80,1600 -1,04% 7 647,7000 7 677,4800 7 587,7700 03.04 17:37 Helsinki Stock Exchange
OMXS30 1 404,5900 -22,6000 -1,58% 1 422,3400 1 429,1200 1 401,3100 03.04 17:31 Stockholm Stock Exchange
PSI20 3 972,7100 -20,8600 -0,52% 3 993,5700 4 002,1300 3 972,7100 03.04 17:39 Euronext Lisbon
PX 774,3400 -6,5100 -0,83% 784,7200 784,7200 769,8200 03.04 16:28 Prague Stock Exchange
RUSSELL2000 1 052,0500 -33,7600 -3,11% 1 075,8700 1 081,3800 1 036,2500 03.04 22:31 New York Stock Exchange
SASEIPSA 3 674,4300 115,1800 3,24% 3 635,8000 3 681,6600 3 635,8000 03.04 22:01 Santiago Stock Exchange
SMI 9 242,4400 -28,5200 -0,31% 9 271,0000 9 302,5000 9 220,0000 03.04 17:35 Swiss Exchange
SP500 2 488,6500 -38,2500 -1,51% 2 515,1400 2 536,7800 2 462,4000 03.04 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 2 389,2900 -63,7400 -2,60% 2 449,0100 2 449,1400 2 381,4000 03.04 11:21 Singapore Exchange
TOPIX 1 325,1300 -4,7400 -0,36% 1 346,4600 1 348,8400 1 316,2000 03.04 08:00 Tokyo Stock Exchange
TSX 12 938,3000 -159,5400 -1,22% 13 109,7300 13 157,8600 12 828,7500 03.04 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 20 928,0000 -343,0000 -1,61% 21 165,0000 21 312,0000 20 768,0000 03.04 22:48 New York Stock Exchange
SPFUTURE 2 480,2500 -36,0000 -1,43% 2 504,5000 2 523,5000 2 453,5000 03.04 22:50 New York Stock Exchange
NASDAQFUTURE 7 522,0000 -100,0000 -1,31% 7 591,0000 7 638,7500 7 434,7500 03.04 22:50 Nasdaq
CACFUTURE 4 138,0000 -92,5000 -2,19% 4 191,5000 4 215,0000 4 114,5000 03.04 22:00 Paris Stock Exchange
FTSEFUTURE 5 378,0000 -104,5000 -1,91% 5 425,2000 5 463,5000 5 349,2000 03.04 22:00 London Stock Exchange
SMIFUTURE 9 085,0000 -73,0000 -0,80% 9 084,0000 9 156,0000 9 020,0000 03.04 21:59 Swiss Exchange
NIKKEIFUTURE 17 890,0000 -385,0000 -2,11% 17 900,0000 18 015,0000 17 575,0000 03.04 22:50 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 149,7400 -2,3800 -1,56% 152,2400 152,2400 147,2400 03.04 17:30 Deutsche Börse
APPLE COMPUTER INC 241,0100 -3,9000 -1,59% 244,8820 245,2700 239,1500 03.04 22:00 Nasdaq
BARCLAYS 80,0400 -1,1600 -1,43% 81,8900 82,4100 80,0400 03.04 17:30 London Stock Exchange
BHP BILLITON 1 236,0000 -14,0000 -1,12% 1 251,2000 1 268,2000 1 227,6000 03.04 17:30 London Stock Exchange
BP 334,2000 -17,6000 -5,00% 353,2000 353,2000 334,2000 03.04 17:30 London Stock Exchange
CARLSBERGB 779,2000 27,8000 3,70% 750,2000 779,2000 749,6000 03.04 16:55 Deutsche Börse
CARREFOUR 15,0350 0,9650 6,86% 14,1100 15,0600 14,1100 03.04 17:30 Paris Stock Exchange
CATERPILLAR 114,5900 -1,9200 -1,65% 116,6900 116,6900 112,2300 03.04 22:00 New York Stock Exchange
CITIGROUP 37,5050 -1,8150 -4,62% 39,2100 39,4300 36,7540 03.04 22:00 New York Stock Exchange
COCA COLA 36,9000 -0,4800 -1,28% 37,4200 37,4200 36,1200 03.04 22:00 New York Stock Exchange
COMMERZBANK 3,0850 -0,0350 -1,12% 3,1270 3,1370 3,0720 03.04 17:30 Deutsche Börse
EDF 7,3300 0,2640 3,74% 7,0540 7,3300 7,0540 03.04 17:30 Paris Stock Exchange
EXXON MOBIL 39,1030 -1,2910 -3,20% 40,3440 41,9040 38,6000 03.04 22:00 New York Stock Exchange
FEDEX CORP 108,9100 -7,4300 -6,39% 116,4500 116,4500 107,8000 03.04 22:00 New York Stock Exchange
FORD MOTOR 4,2200 -0,1200 -2,76% 4,3420 4,3800 4,1700 03.04 22:00 New York Stock Exchange
FREEPORT MCM 6,3300 -0,1000 -1,56% 6,4010 6,7310 6,2100 03.04 22:00 New York Stock Exchange
GENERAL ELECTRIC 6,7400 -0,1700 -2,46% 6,8900 7,0300 6,6000 03.04 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 493,8000 11,8000 0,80% 1 488,2000 1 503,6000 1 471,8000 03.04 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 146,6600 -2,9200 -1,95% 149,7650 150,0900 145,2300 03.04 22:00 New York Stock Exchange
GOOGLE 1 095,2000 -26,2300 -2,34% 1 120,8300 1 121,4200 1 081,3000 03.04 22:00 Nasdaq
HEWLETT-PACK 14,4300 -1,0600 -6,84% 15,4940 15,6840 14,2600 03.04 22:00 New York Stock Exchange
IBM 106,0700 -3,6100 -3,29% 109,9900 109,9900 104,9500 03.04 22:00 New York Stock Exchange
INTEL CORP 54,1700 -0,1910 -0,35% 54,3550 54,9700 52,7900 03.04 22:00 Nasdaq
JP MORGAN CHASE 83,8400 -3,7210 -4,25% 87,3900 87,3900 82,9000 03.04 22:00 New York Stock Exchange
MASTERCARD CL A 237,6820 -0,8610 -0,36% 238,6030 239,3100 230,5300 03.04 22:00 New York Stock Exchange
MICROSOFT 153,5600 -1,5700 -1,01% 155,2600 156,9800 152,3400 03.04 22:00 Nasdaq
MITTAL STEEL 7,8280 -0,1270 -1,60% 7,9540 8,0010 7,8280 03.04 17:30 Amsterdam Stock Exchange
NESTLE 102,0200 1,4400 1,43% 100,8600 102,9800 100,7600 03.04 17:20 Swiss Exchange
PEUGEOT 11,8000 -0,0400 -0,34% 11,9000 12,0700 11,7600 03.04 17:30 Paris Stock Exchange
PFIZER 33,6700 0,8000 2,43% 32,8600 33,8400 32,8350 03.04 22:00 New York Stock Exchange
PROCTER &GAMB 114,9600 0,5100 0,45% 114,3200 115,5000 113,1120 03.04 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 457,6000 -85,8000 -5,56% 1 545,6000 1 545,6000 1 453,2000 03.04 17:30 London Stock Exchange
RWE ST A 22,8900 0,0300 0,13% 22,9000 23,1200 22,5600 03.04 17:30 Deutsche Börse
SIEMENS 76,4000 0,3100 0,41% 76,1100 77,2500 75,8800 03.04 17:30 Deutsche Börse
SOCIETE GENERALE 13,0600 -0,6100 -4,46% 13,7600 13,7600 13,0600 03.04 17:30 Paris Stock Exchange
TESCO 222,7000 5,1000 2,34% 217,6000 223,0000 215,5000 03.04 17:30 London Stock Exchange
UNICREDITO 6,5400 -0,1400 -2,10% 6,7100 6,7100 6,5300 03.04 17:30 Milan Stock Exchange
UNILEVER 4 031,0000 19,0000 0,47% 4 032,0000 4 057,0000 4 003,0000 03.04 17:30 London Stock Exchange
UNITED TECH 49,7100 -35,8400 -41,89% 86,0100 86,0100 48,4400 03.04 22:00 New York Stock Exchange
US STEEL CORP 5,9300 -0,1400 -2,31% 6,1110 6,4000 5,9200 03.04 22:00 New York Stock Exchange
VIVENDI 19,5500 -0,1050 -0,53% 19,6700 19,9050 19,3850 03.04 17:30 Paris Stock Exchange
WAL-MART STORES 119,3720 0,5520 0,46% 118,6100 119,8000 117,1100 03.04 22:00 New York Stock Exchange
WELLS FARGO 26,1700 -1,0840 -3,98% 27,2000 27,3010 25,9320 03.04 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: