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 570,6400 1,0300 0,18% 568,7700 570,8800 567,7500 23.04 17:40 Euronext Amsterdam
ALLORDS 6 411,1000 61,2000 0,96% 6 366,3000 6 412,2000 6 366,3000 23.04 08:13 Australian Stock Exchange
AMEX 2 708,1200 15,3000 0,57% 2 692,4900 2 708,1200 2 692,4900 23.04 18:07 New York Stock Exchange
ATHEXCOMP 776,4000 -2,0200 -0,26% 780,5500 785,1000 776,2200 23.04 16:20 Athens Exchange
ATX 3 297,6700 -3,7100 -0,11% 3 295,1600 3 302,7100 3 275,4100 23.04 17:36 Vienna Exchange
BEL20 3 806,9800 -45,3200 -1,18% 3 849,4000 3 849,4000 3 790,8000 23.04 17:37 Euronext Brussels
BMV 45 149,8700 -231,3500 -0,51% 45 320,4100 45 420,3300 45 073,4500 23.04 18:02 Mexican Exchange
BOVESPA 96 237,1000 1 649,0400 1,74% 95 340,0000 96 287,6600 95 340,0000 23.04 18:07 Bolsa de Valores de S?o Paulo
BSHARE 315,3900 -0,8100 -0,26% 315,1300 315,3900 315,1300 23.04 09:02 Shanghai Stock Exchange
BUX 43 245,4300 435,3200 1,02% 42 700,6000 43 245,4300 42 700,6000 23.04 17:06 Budapest Stock Exchange
CAC 5 591,6900 11,3100 0,20% 5 575,4400 5 596,1300 5 565,3100 23.04 17:37 Paris Stock Exchange
DAX 12 235,5100 13,1200 0,11% 12 221,8100 12 247,9900 12 186,0300 23.04 17:37 Deutsche Börse
DJI 26 672,9000 161,8500 0,61% 26 521,3500 26 687,2600 26 521,3500 23.04 18:23 New York Stock Exchange
DJT 11 010,0400 32,9800 0,30% 10 964,1000 11 012,8100 10 959,4900 23.04 18:23 New York Stock Exchange
DJU 770,0600 -0,8800 -0,11% 771,5300 774,2100 768,2400 23.04 18:23 New York Stock Exchange
FTSE 7 523,0700 63,1900 0,85% 7 477,7500 7 528,4300 7 469,2000 23.04 17:35 London Stock Exchange
FTSEMIB 21 896,8400 -59,7500 -0,27% 21 915,5000 21 946,5000 21 821,5000 23.04 17:35 Milan Stock Exchange
HANGSENG 29 963,2400 -0,0200 0,00% 29 809,0000 30 037,0000 29 793,0000 23.04 10:09 Hong Kong Stock Exchange
IBEX35 9 527,2000 -54,7000 -0,57% 9 578,0000 9 578,0000 9 493,8500 23.04 17:39 Madrid Stock Exchange
KOSPI 2 220,5100 3,8600 0,17% 2 222,0000 2 222,0000 2 213,2100 23.04 08:31 Korea Stock Exchange
MERVAL 31 341,0500 554,4100 1,80% 30 896,2500 31 458,1900 30 869,4500 23.04 18:02 Buenos Aires Stock Exchange
NASDAQ 8 110,6500 95,3800 1,19% 8 027,2800 8 116,2900 8 027,2800 23.04 18:22 Nasdaq
NIKKEI 22 259,7400 41,8400 0,19% 22 252,0000 22 259,7400 22 124,4600 23.04 08:00 Tokyo Stock Exchange
OBX 822,6200 4,2100 0,51% 824,1900 824,1900 818,4900 23.04 16:31 Oslo Stock Exchange
OMXC20 1 008,7400 2,7800 0,28% 1 007,6200 1 008,7400 999,9200 23.04 17:01 Copenhagen Stock Exchange
OMXHPI 9 809,7300 34,1100 0,35% 9 765,0100 9 812,0100 9 756,7000 23.04 17:37 Helsinki Stock Exchange
OMXS30 1 672,1800 1,4400 0,09% 1 669,3700 1 673,6400 1 661,7300 23.04 17:31 Stockholm Stock Exchange
PSI20 5 373,1700 13,4200 0,25% 5 374,7800 5 381,3100 5 358,9000 23.04 17:39 Euronext Lisbon
PX 1 098,4800 -3,1900 -0,29% 1 101,9700 1 101,9700 1 096,1200 23.04 16:28 Prague Stock Exchange
RUSSELL2000 1 586,4400 26,4000 1,69% 1 562,8400 1 586,4400 1 562,8400 23.04 18:08 New York Stock Exchange
SASEIPSA 5 203,6400 -33,3900 -0,64% 5 233,7300 5 237,1800 5 199,0200 23.04 18:17 Santiago Stock Exchange
SMI 9 635,0700 63,8500 0,67% 9 569,5000 9 656,5000 9 547,5000 23.04 17:35 Swiss Exchange
SP500 2 934,0200 26,0500 0,90% 2 910,5900 2 935,5200 2 910,5800 23.04 18:22 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 353,4700 -4,2300 -0,13% 3 350,5000 3 356,8300 3 346,9800 23.04 11:11 Singapore Exchange
TOPIX 1 622,9700 4,3500 0,27% 1 623,5300 1 624,1000 1 616,7200 23.04 08:00 Tokyo Stock Exchange
TSX 16 652,2100 74,9300 0,45% 16 582,5400 16 652,8500 16 582,5400 23.04 18:22 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 26 689,0000 170,0000 0,64% 26 510,0000 26 689,0000 26 466,0000 23.04 18:09 New York Stock Exchange
SPFUTURE 2 939,5000 26,5000 0,91% 2 912,5000 2 939,5000 2 908,2500 23.04 18:09 New York Stock Exchange
NASDAQFUTURE 7 827,7500 87,7500 1,13% 7 737,2500 7 827,7500 7 725,0000 23.04 18:09 Nasdaq
CACFUTURE 5 539,0000 11,0000 0,20% 5 518,5000 5 539,5000 5 510,0000 23.04 18:03 Paris Stock Exchange
FTSEFUTURE 7 469,5000 41,0000 0,55% 7 430,0000 7 470,0000 7 416,5000 23.04 18:09 London Stock Exchange
SMIFUTURE 9 567,0000 42,0000 0,44% 9 494,0000 9 574,0000 9 467,0000 23.04 17:59 Swiss Exchange
NIKKEIFUTURE 22 340,0000 55,0000 0,25% 22 255,0000 22 340,0000 22 120,0000 23.04 18:08 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 214,4000 -0,2500 -0,12% 214,6000 214,7500 213,6500 23.04 17:30 Deutsche Börse
APPLE COMPUTER INC 206,7440 2,3110 1,13% 204,6200 206,7440 203,9600 23.04 17:57 Nasdaq
BARCLAYS 166,4800 -3,0800 -1,82% 169,3400 169,3400 164,3200 23.04 17:30 London Stock Exchange
BHP BILLITON 1 870,4000 6,0000 0,32% 1 865,2000 1 871,0000 1 850,0000 23.04 17:30 London Stock Exchange
BP 582,8000 15,1000 2,66% 567,9000 583,2000 567,9000 23.04 17:30 London Stock Exchange
CARLSBERGB 847,8000 6,8000 0,81% 841,2100 848,4000 838,2000 23.04 16:55 Deutsche Börse
CARREFOUR 16,7350 0,0000 0,00% 16,7350 16,7850 16,4900 23.04 17:30 Paris Stock Exchange
CATERPILLAR 142,1300 -0,1230 -0,09% 142,3430 142,4300 141,6030 23.04 17:57 New York Stock Exchange
CITIGROUP 69,1000 0,0500 0,07% 69,0640 69,1000 68,4700 23.04 17:57 New York Stock Exchange
COCA COLA 52,1500 0,3600 0,70% 51,8400 52,3300 51,8400 23.04 17:56 New York Stock Exchange
COMMERZBANK 7,9090 -0,2000 -2,47% 8,1080 8,1080 7,8710 23.04 17:30 Deutsche Börse
EDF 12,7700 -0,1000 -0,78% 12,8550 12,8600 12,7000 23.04 17:30 Paris Stock Exchange
EXXON MOBIL 83,0000 0,0600 0,07% 82,9000 83,2600 82,7300 23.04 17:56 New York Stock Exchange
FEDEX CORP 195,2700 -0,6500 -0,33% 195,9500 195,9500 195,0700 23.04 17:57 New York Stock Exchange
FORD MOTOR 9,4200 -0,0700 -0,74% 9,4800 9,4800 9,3000 23.04 17:54 New York Stock Exchange
FREEPORT MCM 13,5500 -0,0800 -0,59% 13,6400 13,6400 13,4000 23.04 17:57 New York Stock Exchange
GENERAL ELECTRIC 9,3100 -0,0100 -0,11% 9,3200 9,3200 9,2200 23.04 17:54 New York Stock Exchange
GLAXOSMITHKLINE 1 555,0000 29,2000 1,91% 1 525,4000 1 558,8000 1 520,6000 23.04 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 204,6700 0,0000 0,00% 204,5900 204,6700 202,8100 23.04 17:57 New York Stock Exchange
GOOGLE 1 263,7500 16,2700 1,30% 1 248,8400 1 263,7500 1 247,1100 23.04 17:57 Nasdaq
HEWLETT-PACK 19,9900 0,1000 0,50% 19,8800 19,9900 19,8000 23.04 17:57 New York Stock Exchange
IBM 140,6600 1,8700 1,35% 138,8600 140,6600 138,8600 23.04 17:57 New York Stock Exchange
INTEL CORP 58,8030 -0,0070 -0,01% 58,8200 58,9700 58,5600 23.04 17:57 Nasdaq
JP MORGAN CHASE 114,0700 0,3800 0,33% 113,6100 114,0700 112,9100 23.04 17:57 New York Stock Exchange
MASTERCARD CL A 243,5900 0,6670 0,27% 242,9800 243,5900 242,5900 23.04 17:57 New York Stock Exchange
MICROSOFT 124,7600 1,0660 0,86% 123,7400 125,0000 123,7400 23.04 17:57 Nasdaq
MITTAL STEEL 20,4500 -0,5350 -2,55% 20,9650 20,9650 20,4050 23.04 17:30 Amsterdam Stock Exchange
NESTLE 97,2100 1,4800 1,55% 95,7200 97,3300 95,7200 23.04 17:20 Swiss Exchange
PEUGEOT 24,7400 -0,1300 -0,52% 24,8700 24,9300 24,5900 23.04 17:30 Paris Stock Exchange
PFIZER 39,4500 0,5100 1,31% 38,9600 39,4500 38,9600 23.04 17:56 New York Stock Exchange
PROCTER &GAMB 103,6300 -2,4400 -2,30% 106,0300 106,0300 102,7100 23.04 17:57 New York Stock Exchange
ROYAL DUTCH SHELL 2 525,0000 59,5000 2,41% 2 466,5000 2 528,0000 2 466,5000 23.04 17:30 London Stock Exchange
RWE ST A 22,9700 0,0400 0,17% 22,9300 23,0900 22,9000 23.04 17:30 Deutsche Börse
SIEMENS 105,8800 -0,6800 -0,64% 106,5600 106,5600 105,4400 23.04 17:30 Deutsche Börse
SOCIETE GENERALE 28,2200 -0,7400 -2,56% 28,9500 28,9500 28,1400 23.04 17:30 Paris Stock Exchange
TESCO 252,5000 2,6000 1,04% 249,9000 253,8000 249,9000 23.04 17:30 London Stock Exchange
UNICREDITO 12,3800 -0,4200 -3,28% 12,7900 12,7900 12,3100 23.04 17:30 Milan Stock Exchange
UNILEVER 4 526,0000 29,5000 0,66% 4 495,0000 4 527,5000 4 466,0000 23.04 17:30 London Stock Exchange
UNITED TECH 139,6100 2,5300 1,85% 136,9400 142,1720 136,9400 23.04 17:57 New York Stock Exchange
US STEEL CORP 16,2300 0,1500 0,93% 16,1000 16,3200 16,1000 23.04 17:57 New York Stock Exchange
VIVENDI 25,7300 -0,1000 -0,39% 25,8300 25,8400 25,6500 23.04 17:30 Paris Stock Exchange
WAL-MART STORES 102,8310 0,5810 0,57% 102,3750 102,8400 102,0400 23.04 17:57 New York Stock Exchange
WELLS FARGO 47,3230 0,0930 0,20% 47,2620 47,3340 46,9500 23.04 17:57 New York Stock Exchange
YAHOO INC 76,4600 0,9700 1,28% 75,3600 76,4600 75,3600 23.04 17:57 Nasdaq

Dane dostarcza: