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 539,8700 -4,0300 -0,74% 540,3500 540,6100 539,8700 25.03 09:27 Euronext Amsterdam
ALLORDS 6 208,7000 -72,2000 -1,15% 6 217,1000 6 217,1000 6 197,8000 25.03 06:12 Australian Stock Exchange
AMEX 2 588,3200 -46,1500 -1,75% 2 608,4400 2 610,5700 2 588,3200 22.03 21:09 New York Stock Exchange
ATHEXCOMP 708,2400 -9,6600 -1,35% 721,7200 722,7400 707,3700 22.03 16:20 Athens Exchange
ATX 3 021,5900 -18,8200 -0,62% 3 031,4700 3 031,4700 3 021,5900 25.03 09:12 Vienna Exchange
BEL20 3 543,2000 -45,5300 -1,27% 3 562,1000 3 564,2000 3 543,2000 25.03 09:27 Euronext Brussels
BMV 42 305,4600 -945,7300 -2,19% 42 873,8800 42 873,8800 42 178,1400 22.03 21:17 Mexican Exchange
BOVESPA 93 735,1500 -2 993,9300 -3,10% 94 770,6200 94 959,6200 93 439,1000 22.03 21:26 Bolsa de Valores de S?o Paulo
BSHARE 309,0800 1,5200 0,49% 309,0800 309,0800 309,0800 22.03 08:02 Shanghai Stock Exchange
BUX 41 804,6100 -127,0600 -0,30% 41 804,6100 41 804,6100 41 804,6100 25.03 09:10 Budapest Stock Exchange
CAC 5 237,5100 -32,4100 -0,61% 5 221,1200 5 246,1900 5 221,1200 25.03 09:27 Paris Stock Exchange
DAX 11 317,3600 -46,8100 -0,41% 11 324,1100 11 339,4700 11 317,3600 25.03 09:27 Deutsche Börse
DJI 25 502,3200 -460,1900 -1,77% 25 726,6700 25 726,6700 25 502,3200 22.03 21:08 New York Stock Exchange
DJT 10 052,3000 -233,3700 -2,27% 10 156,3200 10 159,8700 10 052,3000 22.03 21:08 New York Stock Exchange
DJU 784,2600 4,9100 0,63% 786,8500 789,5800 784,2600 22.03 21:08 New York Stock Exchange
FTSE 7 161,7500 -45,8400 -0,64% 7 165,0000 7 174,7500 7 160,2500 25.03 09:27 London Stock Exchange
FTSEMIB 20 942,5000 -136,2600 -0,65% 21 019,5000 21 076,5000 20 942,5000 25.03 09:27 Milan Stock Exchange
HANGSENG 28 486,0000 -627,3600 -2,15% 28 552,0000 28 652,0000 28 451,0000 25.03 09:00 Hong Kong Stock Exchange
IBEX35 9 141,0000 -58,4000 -0,63% 9 154,0000 9 158,0000 9 141,0000 25.03 09:27 Madrid Stock Exchange
KOSPI 2 144,8600 -42,0900 -1,92% 2 144,2200 2 146,3500 2 144,2200 25.03 07:30 Korea Stock Exchange
MERVAL 32 827,9800 -1 358,1000 -3,97% 33 650,5300 33 844,4700 32 740,5300 22.03 21:31 Buenos Aires Stock Exchange
NASDAQ 7 642,6700 -196,2900 -2,50% 7 755,7600 7 755,7600 7 642,6700 22.03 21:03 Nasdaq
NIKKEI 20 977,1100 -650,2300 -3,01% 21 160,7100 21 160,7100 20 913,2200 25.03 07:00 Tokyo Stock Exchange
OBX 798,8500 -7,2800 -0,90% 798,7100 800,5000 798,7100 25.03 09:27 Oslo Stock Exchange
OMXC20 994,4200 -10,5400 -1,05% 998,7100 999,5100 994,4200 25.03 09:27 Copenhagen Stock Exchange
OMXHPI 9 649,4300 -70,5900 -0,73% 9 679,3000 9 683,4200 9 649,4300 25.03 09:27 Helsinki Stock Exchange
OMXS30 1 565,5300 -11,3400 -0,72% 1 568,2000 1 570,6700 1 565,5300 25.03 09:27 Stockholm Stock Exchange
PSI20 5 128,8900 -31,4800 -0,61% 5 144,2300 5 144,2300 5 128,8900 25.03 09:11 Euronext Lisbon
PX 1 072,1500 -7,2000 -0,67% 1 078,9900 1 078,9900 1 072,1500 25.03 09:11 Prague Stock Exchange
RUSSELL2000 1 505,9200 -56,4900 -3,62% 1 539,9500 1 539,9500 1 505,8800 22.03 21:08 New York Stock Exchange
SASEIPSA 5 209,9800 -51,3500 -0,98% 5 224,6800 5 224,6800 5 177,0900 22.03 20:44 Santiago Stock Exchange
SMI 9 268,5000 -50,9200 -0,55% 9 280,1000 9 286,5000 9 268,5000 25.03 09:27 Swiss Exchange
SP500 2 800,7100 -54,1700 -1,90% 2 828,5300 2 828,5300 2 800,7100 22.03 21:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 171,5000 -40,6000 -1,26% 3 165,7200 3 177,9200 3 158,7500 25.03 09:12 Singapore Exchange
TOPIX 1 577,4100 -39,7000 -2,45% 1 593,2500 1 593,2500 1 572,3500 25.03 07:00 Tokyo Stock Exchange
TSX 16 089,3300 -155,2600 -0,96% 16 120,5600 16 120,5600 16 044,3400 22.03 21:13 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 25 475,0000 -75,0000 -0,29% 25 581,0000 25 592,0000 25 392,0000 25.03 09:09 New York Stock Exchange
SPFUTURE 2 799,7500 -7,7500 -0,28% 2 810,7500 2 812,2500 2 791,5000 25.03 09:09 New York Stock Exchange
NASDAQFUTURE 7 319,5000 -42,0000 -0,57% 7 364,2500 7 366,5000 7 294,5000 25.03 09:09 Nasdaq
CACFUTURE 5 239,5000 -11,5000 -0,22% 5 240,5000 5 240,5000 5 235,5000 25.03 09:04 Paris Stock Exchange
FTSEFUTURE 7 093,0000 -18,0000 -0,25% 7 097,5000 7 113,0000 7 093,0000 25.03 09:09 London Stock Exchange
SMIFUTURE 9 098,0000 -40,0000 -0,44% 9 102,0000 9 108,0000 9 098,0000 25.03 08:59 Swiss Exchange
NIKKEIFUTURE 20 805,0000 -165,0000 -0,79% 20 990,0000 21 020,0000 20 695,0000 25.03 09:09 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 195,9800 0,0800 0,04% 195,9800 195,9800 195,9800 25.03 09:03 Deutsche Börse
APPLE COMPUTER INC 190,9920 -4,5620 -2,33% 195,8340 196,3500 190,9920 22.03 21:00 Nasdaq
BARCLAYS 155,4200 0,1400 0,09% 155,4200 155,4200 155,4200 25.03 09:03 London Stock Exchange
BHP BILLITON 1 757,0000 0,4000 0,02% 1 757,0000 1 757,0000 1 757,0000 25.03 09:03 London Stock Exchange
BP 552,0000 0,4000 0,07% 552,0000 552,0000 552,0000 25.03 09:03 London Stock Exchange
CARLSBERGB 818,0000 -0,2300 -0,03% 818,0000 818,0000 818,0000 25.03 09:03 Deutsche Börse
CARREFOUR 16,9350 0,0150 0,09% 16,9350 16,9350 16,9350 25.03 09:02 Paris Stock Exchange
CATERPILLAR 129,8700 -4,1700 -3,11% 131,9100 132,0900 129,8300 22.03 21:00 New York Stock Exchange
CITIGROUP 61,0000 -2,9100 -4,55% 61,6000 61,6440 60,5100 22.03 21:00 New York Stock Exchange
COCA COLA 49,3800 -0,0700 -0,14% 49,6220 49,8200 49,3000 22.03 21:00 New York Stock Exchange
COMMERZBANK 6,9030 0,0020 0,03% 6,9030 6,9030 6,9030 25.03 09:03 Deutsche Börse
EDF 12,4700 0,0050 0,04% 12,4700 12,4700 12,4700 25.03 09:03 Paris Stock Exchange
EXXON MOBIL 80,6300 -1,1450 -1,40% 80,9800 81,1520 80,3300 22.03 21:00 New York Stock Exchange
FEDEX CORP 174,1500 -4,7900 -2,68% 179,0000 179,0000 174,1500 22.03 21:00 New York Stock Exchange
FORD MOTOR 8,5400 -0,1400 -1,61% 8,6200 8,6300 8,5300 22.03 21:00 New York Stock Exchange
FREEPORT MCM 12,1600 -0,7710 -5,96% 12,4530 12,4530 12,1400 22.03 21:00 New York Stock Exchange
GENERAL ELECTRIC 9,9800 -0,3000 -2,92% 10,1100 10,2110 9,9500 22.03 21:00 New York Stock Exchange
GLAXOSMITHKLINE 1 556,8000 1,2000 0,08% 1 556,8000 1 556,8000 1 556,8000 25.03 09:03 London Stock Exchange
GOLDMAN SACHS GROUP 188,9900 -5,3320 -2,74% 191,2500 191,5500 188,1030 22.03 21:00 New York Stock Exchange
GOOGLE 1 205,7000 -24,4200 -1,99% 1 224,3100 1 226,5600 1 203,6500 22.03 21:00 Nasdaq
HEWLETT-PACK 19,3510 -0,8790 -4,35% 20,2240 20,2240 19,3510 22.03 21:00 New York Stock Exchange
IBM 139,5200 -1,9920 -1,41% 140,5000 140,6320 138,9500 22.03 21:00 New York Stock Exchange
INTEL CORP 53,2520 -1,4000 -2,56% 54,1730 54,1900 53,2500 22.03 21:00 Nasdaq
JP MORGAN CHASE 99,6330 -3,2270 -3,14% 101,1000 101,1000 99,6000 22.03 21:00 New York Stock Exchange
MASTERCARD CL A 231,1820 -4,8180 -2,04% 235,8400 235,8400 231,0100 22.03 21:00 New York Stock Exchange
MICROSOFT 117,2240 -2,7760 -2,31% 119,1620 119,1620 117,1400 22.03 21:00 Nasdaq
MITTAL STEEL 18,3600 0,0020 0,01% 18,3600 18,3600 18,3600 25.03 09:03 Amsterdam Stock Exchange
NESTLE 93,9200 -0,0400 -0,04% 93,9200 93,9200 93,9200 25.03 09:03 Swiss Exchange
PEUGEOT 21,7000 0,0300 0,14% 21,7000 21,7000 21,7000 25.03 09:03 Paris Stock Exchange
PFIZER 41,9140 -0,4370 -1,03% 42,2800 42,3200 41,9140 22.03 21:00 New York Stock Exchange
PROCTER &GAMB 101,7300 -0,6400 -0,63% 102,8200 102,9230 101,5900 22.03 21:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 387,0000 2,0000 0,08% 2 387,0000 2 387,0000 2 387,0000 25.03 09:03 London Stock Exchange
RWE ST A 23,6900 0,0100 0,04% 23,6900 23,6900 23,6900 25.03 09:03 Deutsche Börse
SIEMENS 95,1000 0,0000 0,00% 95,1000 95,1000 95,1000 25.03 09:03 Deutsche Börse
SOCIETE GENERALE 25,5300 0,0200 0,08% 25,5300 25,5300 25,5300 25.03 09:03 Paris Stock Exchange
TESCO 233,1000 0,3000 0,13% 233,1000 233,1000 233,1000 25.03 09:02 London Stock Exchange
UNICREDITO 11,3500 0,0000 0,00% 11,3500 11,3500 11,3500 25.03 09:03 Milan Stock Exchange
UNILEVER 4 322,0000 1,5000 0,03% 4 322,0000 4 322,0000 4 322,0000 25.03 09:03 London Stock Exchange
UNITED TECH 125,1700 -1,6610 -1,31% 126,8540 126,8540 123,5110 22.03 21:00 New York Stock Exchange
US STEEL CORP 19,0500 -1,2800 -6,30% 19,5900 19,6820 19,0200 22.03 21:00 New York Stock Exchange
VIVENDI 25,5100 0,0200 0,08% 25,5100 25,5100 25,5100 25.03 09:03 Paris Stock Exchange
WAL-MART STORES 98,3110 -0,7220 -0,73% 99,0330 99,0330 98,0200 22.03 21:00 New York Stock Exchange
WELLS FARGO 48,2310 -1,5790 -3,17% 48,7700 48,8350 48,0400 22.03 21:00 New York Stock Exchange
YAHOO INC 72,0800 -1,6900 -2,29% 73,1500 73,1500 71,8200 22.03 21:00 Nasdaq

Dane dostarcza: