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 568,4100 -2,2300 -0,39% 568,6100 570,3000 567,2500 24.04 17:40 Euronext Amsterdam
ALLORDS 6 470,6000 59,5000 0,93% 6 429,2000 6 476,6000 6 429,2000 24.04 08:13 Australian Stock Exchange
AMEX 2 704,8000 -1,5600 -0,06% 2 706,9500 2 713,2000 2 704,8000 24.04 22:09 New York Stock Exchange
ATHEXCOMP 772,6600 -3,7400 -0,48% 776,0000 776,0000 759,3000 24.04 16:20 Athens Exchange
ATX 3 262,0800 -35,5900 -1,08% 3 283,6200 3 299,3800 3 251,7400 24.04 17:37 Vienna Exchange
BEL20 3 752,2000 -54,7800 -1,44% 3 785,9000 3 789,4000 3 750,4000 24.04 17:37 Euronext Brussels
BMV 45 045,3300 -102,9900 -0,23% 45 027,2400 45 177,3800 44 686,6000 24.04 22:17 Mexican Exchange
BOVESPA 95 045,4300 -877,8100 -0,92% 95 680,0800 95 726,5000 94 220,0400 24.04 22:26 Bolsa de Valores de S?o Paulo
BSHARE 316,2800 0,8900 0,28% 316,2800 316,2800 316,2800 24.04 09:02 Shanghai Stock Exchange
BUX 43 563,3800 317,9500 0,74% 43 188,2900 43 563,3800 43 188,2900 24.04 17:06 Budapest Stock Exchange
CAC 5 576,0600 -15,6300 -0,28% 5 576,7400 5 597,2700 5 558,5000 24.04 17:37 Paris Stock Exchange
DAX 12 313,1600 77,6500 0,63% 12 228,2800 12 348,8700 12 227,9800 24.04 17:37 Deutsche Börse
DJI 26 597,0500 -59,3400 -0,22% 26 629,7600 26 675,2400 26 585,9700 24.04 22:08 New York Stock Exchange
DJT 11 098,9900 95,9000 0,87% 11 053,6900 11 142,1200 11 053,6900 24.04 22:08 New York Stock Exchange
DJU 776,8500 3,9200 0,51% 774,1500 779,0700 773,1400 24.04 22:08 New York Stock Exchange
FTSE 7 471,7500 -51,3200 -0,68% 7 516,7700 7 516,7700 7 459,0000 24.04 17:35 London Stock Exchange
FTSEMIB 21 724,4400 -172,4000 -0,79% 21 803,5000 21 857,5000 21 666,5000 24.04 17:35 Milan Stock Exchange
HANGSENG 29 805,8300 -157,4100 -0,53% 30 052,5000 30 052,5000 29 666,0000 24.04 10:01 Hong Kong Stock Exchange
IBEX35 9 456,4000 -70,8000 -0,74% 9 499,8500 9 516,0000 9 432,8700 24.04 17:39 Madrid Stock Exchange
KOSPI 2 196,5800 -4,4500 -0,20% 2 196,5800 2 196,5800 2 196,5800 25.04 02:03 Korea Stock Exchange
MERVAL 29 746,6000 -1 180,1300 -3,82% 30 440,7200 30 580,4700 29 685,2700 24.04 22:31 Buenos Aires Stock Exchange
NASDAQ 8 102,0100 -18,8100 -0,23% 8 123,2500 8 139,5200 8 102,0100 24.04 22:03 Nasdaq
NIKKEI 22 231,9300 31,9300 0,14% 22 231,9300 22 231,9300 22 231,9300 25.04 02:03 Tokyo Stock Exchange
OBX 821,1400 -1,4800 -0,18% 822,3900 823,4600 819,9200 24.04 16:31 Oslo Stock Exchange
OMXC20 1 007,8100 -0,9300 -0,09% 1 008,4500 1 015,7400 1 007,8100 24.04 17:01 Copenhagen Stock Exchange
OMXHPI 9 746,9300 -62,8000 -0,64% 9 796,1500 9 796,1500 9 746,9300 24.04 17:37 Helsinki Stock Exchange
OMXS30 1 680,7200 8,5400 0,51% 1 672,7900 1 686,1000 1 671,0900 24.04 17:31 Stockholm Stock Exchange
PSI20 5 356,7700 -16,4000 -0,31% 5 373,1700 5 385,8500 5 350,5700 24.04 17:39 Euronext Lisbon
PX 1 088,9700 -9,5100 -0,87% 1 096,7700 1 100,0800 1 087,3900 24.04 16:28 Prague Stock Exchange
RUSSELL2000 1 588,1300 3,0400 0,19% 1 586,2700 1 593,9900 1 583,4100 24.04 22:08 New York Stock Exchange
SASEIPSA 5 177,2200 -39,8500 -0,76% 5 217,0700 5 221,4100 5 173,5500 24.04 21:44 Santiago Stock Exchange
SMI 9 655,6700 20,6000 0,21% 9 675,0000 9 705,5000 9 645,5000 24.04 17:35 Swiss Exchange
SP500 2 927,2500 -6,4300 -0,22% 2 932,0100 2 936,0200 2 926,3200 24.04 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 362,4300 8,9600 0,27% 3 356,2000 3 362,4300 3 351,5600 24.04 11:11 Singapore Exchange
TOPIX 1 615,6300 3,5800 0,22% 1 615,6300 1 615,6300 1 615,6300 25.04 02:03 Tokyo Stock Exchange
TSX 16 586,5200 -82,8800 -0,50% 16 627,8100 16 663,9700 16 571,9100 24.04 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 26 556,0000 26,0000 0,10% 26 545,0000 26 558,0000 26 545,0000 25.04 01:49 New York Stock Exchange
SPFUTURE 2 932,2500 3,5000 0,12% 2 931,2500 2 932,2500 2 931,2500 25.04 01:49 New York Stock Exchange
NASDAQFUTURE 7 858,7500 18,7500 0,24% 7 857,5000 7 859,7500 7 855,5000 25.04 01:49 Nasdaq
CACFUTURE 5 523,0000 -12,0000 -0,22% 5 523,0000 5 540,5000 5 505,5000 24.04 21:59 Paris Stock Exchange
FTSEFUTURE 7 426,0000 -36,5000 -0,49% 7 465,5000 7 465,5000 7 402,0000 24.04 21:59 London Stock Exchange
SMIFUTURE 9 588,0000 41,0000 0,43% 9 565,0000 9 629,0000 9 556,0000 24.04 21:59 Swiss Exchange
NIKKEIFUTURE 22 215,0000 20,0000 0,09% 22 210,0000 22 225,0000 22 205,0000 25.04 01:48 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 212,1000 -2,3000 -1,07% 214,3500 214,3500 211,0000 24.04 17:30 Deutsche Börse
APPLE COMPUTER INC 207,3330 0,0700 0,03% 207,5050 208,3600 207,2030 24.04 22:00 Nasdaq
BARCLAYS 165,5800 -0,9000 -0,54% 166,3800 167,0400 164,0800 24.04 17:30 London Stock Exchange
BHP BILLITON 1 842,8000 -27,6000 -1,48% 1 870,8000 1 870,8000 1 830,4000 24.04 17:30 London Stock Exchange
BP 570,0000 -12,8000 -2,20% 582,4000 582,4000 568,3000 24.04 17:30 London Stock Exchange
CARLSBERGB 850,6000 2,8000 0,33% 847,2000 851,0200 842,6200 24.04 16:55 Deutsche Börse
CARREFOUR 16,7300 -0,0050 -0,03% 16,7300 16,8850 16,5250 24.04 17:30 Paris Stock Exchange
CATERPILLAR 137,7730 -4,3570 -3,07% 142,0500 142,0500 136,8100 24.04 22:00 New York Stock Exchange
CITIGROUP 68,8900 -0,2400 -0,35% 69,1940 69,1940 68,4400 24.04 22:00 New York Stock Exchange
COCA COLA 52,4100 -0,1100 -0,21% 52,6200 53,0000 52,4100 24.04 22:00 New York Stock Exchange
COMMERZBANK 7,7770 -0,1320 -1,67% 7,9160 7,9510 7,7530 24.04 17:30 Deutsche Börse
EDF 12,4750 -0,2950 -2,31% 12,7800 12,7800 12,4650 24.04 17:30 Paris Stock Exchange
EXXON MOBIL 81,8100 -1,6200 -1,94% 83,3800 83,3800 81,8100 24.04 22:00 New York Stock Exchange
FEDEX CORP 197,9700 2,8500 1,46% 195,1000 198,2600 194,7400 24.04 22:00 New York Stock Exchange
FORD MOTOR 9,5900 0,1000 1,05% 9,4900 9,5900 9,4200 24.04 22:00 New York Stock Exchange
FREEPORT MCM 13,5500 0,0900 0,67% 13,4500 13,5600 13,2200 24.04 22:00 New York Stock Exchange
GENERAL ELECTRIC 9,3100 -0,0200 -0,21% 9,3300 9,3300 9,2100 24.04 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 539,8000 -15,2000 -0,98% 1 555,2000 1 563,0000 1 539,8000 24.04 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 200,4100 -3,6600 -1,79% 204,0700 204,0700 199,7700 24.04 22:00 New York Stock Exchange
GOOGLE 1 256,3300 -7,8500 -0,62% 1 264,4900 1 267,5400 1 256,3300 24.04 22:00 Nasdaq
HEWLETT-PACK 19,9300 -0,1400 -0,70% 20,0900 20,2500 19,9200 24.04 22:00 New York Stock Exchange
IBM 140,0200 -0,2700 -0,19% 140,4100 141,2200 139,9000 24.04 22:00 New York Stock Exchange
INTEL CORP 58,7700 0,0400 0,07% 58,7700 59,2440 58,4610 24.04 22:00 Nasdaq
JP MORGAN CHASE 113,6400 -0,1000 -0,09% 113,7400 114,1000 112,8500 24.04 22:00 New York Stock Exchange
MASTERCARD CL A 245,3200 1,7070 0,70% 243,4900 245,9220 243,1020 24.04 22:00 New York Stock Exchange
MICROSOFT 125,0500 -0,3010 -0,24% 125,4510 125,4510 124,5500 24.04 22:00 Nasdaq
MITTAL STEEL 20,1250 -0,3250 -1,59% 20,4450 20,4550 20,0200 24.04 17:30 Amsterdam Stock Exchange
NESTLE 97,0100 -0,2000 -0,21% 97,2100 97,3800 96,3700 24.04 17:20 Swiss Exchange
PEUGEOT 24,3900 -0,3500 -1,41% 24,7500 24,7600 24,1700 24.04 17:30 Paris Stock Exchange
PFIZER 39,4600 0,0300 0,08% 39,4200 39,6300 39,2200 24.04 22:00 New York Stock Exchange
PROCTER &GAMB 103,7800 0,7300 0,71% 103,1300 104,5100 103,1300 24.04 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 473,0000 -52,0000 -2,06% 2 522,5000 2 522,5000 2 467,0000 24.04 17:30 London Stock Exchange
RWE ST A 22,7200 -0,2500 -1,09% 22,9600 22,9600 22,3300 24.04 17:30 Deutsche Börse
SIEMENS 105,5600 -0,3200 -0,30% 105,8200 106,2200 104,8600 24.04 17:30 Deutsche Börse
SOCIETE GENERALE 27,5900 -0,6300 -2,23% 28,2100 28,2200 27,3600 24.04 17:30 Paris Stock Exchange
TESCO 250,9000 -1,6000 -0,63% 252,4000 253,1000 250,7000 24.04 17:30 London Stock Exchange
UNICREDITO 12,0700 -0,3100 -2,50% 12,3900 12,4600 12,0000 24.04 17:30 Milan Stock Exchange
UNILEVER 4 534,0000 8,0000 0,18% 4 524,0000 4 542,0000 4 504,5000 24.04 17:30 London Stock Exchange
UNITED TECH 139,5910 -0,3890 -0,28% 140,0400 140,0400 137,9700 24.04 22:00 New York Stock Exchange
US STEEL CORP 16,1400 -0,0010 -0,01% 16,1550 16,1900 15,9400 24.04 22:00 New York Stock Exchange
VIVENDI 25,7000 -0,0300 -0,12% 25,7500 25,7800 25,5200 24.04 17:30 Paris Stock Exchange
WAL-MART STORES 103,6000 0,5100 0,49% 103,0500 103,8110 103,0500 24.04 22:00 New York Stock Exchange
WELLS FARGO 47,5200 0,1600 0,34% 47,3340 47,6510 47,0340 24.04 22:00 New York Stock Exchange
YAHOO INC 75,4200 -0,6400 -0,84% 76,0500 76,0500 75,1600 24.04 22:00 Nasdaq

Dane dostarcza: