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 566,0900 -1,5000 -0,26% 565,4800 566,3800 564,7500 26.04 12:02 Euronext Amsterdam
ALLORDS 6 473,2000 2,6000 0,04% 6 463,0000 6 475,6000 6 451,4000 26.04 08:13 Australian Stock Exchange
AMEX 2 688,9600 -15,8400 -0,59% 2 678,9600 2 694,7200 2 674,5600 25.04 22:09 New York Stock Exchange
ATHEXCOMP 772,7400 0,0800 0,01% 771,9500 775,8800 769,9100 25.04 16:20 Athens Exchange
ATX 3 244,4700 0,0000 0,00% 3 244,4700 3 244,4700 3 244,4700 26.04 09:17 Vienna Exchange
BEL20 3 725,4000 11,6800 0,31% 3 708,8000 3 725,4000 3 701,7000 26.04 12:02 Euronext Brussels
BMV 45 026,6800 -18,6500 -0,04% 44 932,7200 45 051,5700 44 722,1900 25.04 22:17 Mexican Exchange
BOVESPA 96 552,0300 1 506,6000 1,59% 94 881,0900 96 552,0300 94 290,1200 25.04 22:24 Bolsa de Valores de S?o Paulo
BSHARE 312,5000 0,1900 0,06% 312,8600 312,8600 312,5000 26.04 09:02 Shanghai Stock Exchange
BUX 42 905,9100 -147,9600 -0,34% 43 056,6300 43 056,6300 42 905,9100 26.04 11:29 Budapest Stock Exchange
CAC 5 562,1900 4,5200 0,08% 5 569,6000 5 569,6000 5 546,8800 26.04 12:02 Paris Stock Exchange
DAX 12 297,9100 15,3100 0,12% 12 285,6400 12 297,9100 12 265,5900 26.04 12:02 Deutsche Börse
DJI 26 462,0800 -134,9700 -0,51% 26 420,8300 26 535,8000 26 332,4800 25.04 22:08 New York Stock Exchange
DJT 10 845,6200 -253,3700 -2,28% 10 982,4100 11 001,1400 10 835,5200 25.04 22:08 New York Stock Exchange
DJU 780,3800 3,5300 0,45% 774,7100 782,8700 773,9300 25.04 22:08 New York Stock Exchange
FTSE 7 418,2500 -15,8800 -0,21% 7 425,2100 7 425,2100 7 400,3500 26.04 12:02 London Stock Exchange
FTSEMIB 21 628,5000 -91,3800 -0,42% 21 701,5000 21 701,5000 21 590,5000 26.04 12:02 Milan Stock Exchange
HANGSENG 29 605,0100 55,2100 0,19% 29 578,5000 29 656,0000 29 500,5000 26.04 10:08 Hong Kong Stock Exchange
IBEX35 9 491,6600 -9,5400 -0,10% 9 501,0000 9 501,0000 9 453,4600 26.04 12:02 Madrid Stock Exchange
KOSPI 2 179,3100 -11,1900 -0,51% 2 176,0300 2 184,4600 2 169,0500 26.04 08:34 Korea Stock Exchange
MERVAL 29 556,7700 -189,8300 -0,64% 28 664,7300 30 026,8000 28 390,8100 25.04 22:31 Buenos Aires Stock Exchange
NASDAQ 8 118,6800 16,6700 0,21% 8 148,5300 8 148,5300 8 076,9300 25.04 22:03 Nasdaq
NIKKEI 22 258,7300 -48,8500 -0,22% 22 115,6100 22 268,8800 22 076,9800 26.04 08:00 Tokyo Stock Exchange
OBX 814,2100 -0,4700 -0,06% 814,3000 816,0300 811,8300 26.04 12:02 Oslo Stock Exchange
OMXC20 1 014,7000 9,2900 0,92% 1 008,1600 1 014,9400 1 006,8500 26.04 12:02 Copenhagen Stock Exchange
OMXHPI 9 668,5000 -19,8100 -0,20% 9 684,1400 9 702,4200 9 652,8800 26.04 12:02 Helsinki Stock Exchange
OMXS30 1 683,6400 -5,7800 -0,34% 1 690,1400 1 690,1400 1 681,2200 26.04 12:02 Stockholm Stock Exchange
PSI20 5 397,1200 45,3500 0,85% 5 351,7700 5 410,6700 5 351,7700 26.04 11:47 Euronext Lisbon
PX 1 090,6000 4,9800 0,46% 1 084,0600 1 090,8200 1 084,0600 26.04 11:47 Prague Stock Exchange
RUSSELL2000 1 575,6100 -12,5200 -0,79% 1 582,7400 1 582,7400 1 565,9700 25.04 22:08 New York Stock Exchange
SASEIPSA 5 171,8500 -5,3700 -0,10% 5 201,4400 5 201,4400 5 155,4800 25.04 21:44 Santiago Stock Exchange
SMI 9 699,0000 4,9400 0,05% 9 705,5000 9 708,5000 9 678,5000 26.04 12:02 Swiss Exchange
SP500 2 926,1700 -1,0800 -0,04% 2 925,2200 2 933,1200 2 914,0600 25.04 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 356,9500 6,6700 0,20% 3 350,2800 3 356,9500 3 338,9300 26.04 11:11 Singapore Exchange
TOPIX 1 617,9300 -2,3500 -0,15% 1 610,9500 1 618,9200 1 602,8000 26.04 08:00 Tokyo Stock Exchange
TSX 16 576,1000 -10,4200 -0,06% 16 540,4000 16 591,5700 16 528,6000 25.04 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 26 399,0000 -20,0000 -0,08% 26 424,0000 26 445,0000 26 374,0000 26.04 11:49 New York Stock Exchange
SPFUTURE 2 923,0000 -0,5000 -0,02% 2 923,5000 2 925,7500 2 919,0000 26.04 11:49 New York Stock Exchange
NASDAQFUTURE 7 806,7500 12,2500 0,16% 7 796,2500 7 809,2500 7 781,7500 26.04 11:49 Nasdaq
CACFUTURE 5 508,0000 -11,0000 -0,20% 5 516,0000 5 524,0000 5 501,0000 26.04 11:44 Paris Stock Exchange
FTSEFUTURE 7 361,0000 -45,0000 -0,61% 7 397,5000 7 397,5000 7 352,5000 26.04 11:49 London Stock Exchange
SMIFUTURE 9 615,0000 -23,0000 -0,24% 9 620,0000 9 632,0000 9 608,0000 26.04 11:43 Swiss Exchange
NIKKEIFUTURE 22 235,0000 30,0000 0,14% 22 205,0000 22 275,0000 22 080,0000 26.04 11:49 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 212,7000 -0,8000 -0,37% 213,5500 213,6500 212,1500 26.04 11:38 Deutsche Börse
APPLE COMPUTER INC 205,1900 -2,1430 -1,03% 207,1120 207,2100 205,1900 25.04 22:00 Nasdaq
BARCLAYS 160,2400 0,0200 0,01% 160,0000 160,4000 158,3200 26.04 11:37 London Stock Exchange
BHP BILLITON 1 816,2000 -15,0000 -0,82% 1 829,6000 1 829,6000 1 812,8000 26.04 11:38 London Stock Exchange
BP 560,9000 -8,1000 -1,42% 568,6000 568,6000 559,1000 26.04 11:38 London Stock Exchange
CARLSBERGB 856,2200 11,8200 1,40% 842,8000 857,2000 842,8000 26.04 11:37 Deutsche Börse
CARREFOUR 17,1550 -0,2000 -1,15% 17,3500 17,3500 17,0750 26.04 11:38 Paris Stock Exchange
CATERPILLAR 135,9020 -1,8710 -1,36% 137,6850 137,6850 134,1420 25.04 22:00 New York Stock Exchange
CITIGROUP 68,8020 -0,0880 -0,13% 68,8200 69,1700 68,1640 25.04 22:00 New York Stock Exchange
COCA COLA 52,3900 -0,0200 -0,04% 52,4000 52,4900 52,0000 25.04 22:00 New York Stock Exchange
COMMERZBANK 7,8080 0,2110 2,78% 7,5900 7,8510 7,5900 26.04 11:38 Deutsche Börse
EDF 12,3400 -0,0050 -0,04% 12,3450 12,4100 12,3200 26.04 11:37 Paris Stock Exchange
EXXON MOBIL 82,2600 0,4500 0,55% 81,7600 82,8000 81,4000 25.04 22:00 New York Stock Exchange
FEDEX CORP 189,0000 -8,9700 -4,53% 197,8100 197,8100 188,6800 25.04 22:00 New York Stock Exchange
FORD MOTOR 9,3700 -0,2200 -2,29% 9,5700 9,5700 9,3500 25.04 22:00 New York Stock Exchange
FREEPORT MCM 12,1900 -1,3600 -10,04% 13,5700 13,5700 12,1800 25.04 22:00 New York Stock Exchange
GENERAL ELECTRIC 9,1400 -0,1700 -1,83% 9,3100 9,3100 9,0100 25.04 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 559,6000 9,0000 0,58% 1 550,6000 1 567,6000 1 550,6000 26.04 11:38 London Stock Exchange
GOLDMAN SACHS GROUP 201,6200 1,2100 0,60% 200,5200 202,4600 199,6300 25.04 22:00 New York Stock Exchange
GOOGLE 1 263,4700 7,1400 0,57% 1 255,0800 1 266,6200 1 252,6600 25.04 22:00 Nasdaq
HEWLETT-PACK 19,6500 -0,2800 -1,40% 19,8600 19,8600 19,6300 25.04 22:00 New York Stock Exchange
IBM 138,6200 -1,4000 -1,00% 139,9500 139,9500 137,7200 25.04 22:00 New York Stock Exchange
INTEL CORP 57,6200 -1,1500 -1,96% 58,7040 58,7040 57,2610 25.04 22:00 Nasdaq
JP MORGAN CHASE 113,6900 0,0500 0,04% 113,5500 114,1300 112,9200 25.04 22:00 New York Stock Exchange
MASTERCARD CL A 245,8910 0,5710 0,23% 245,2300 246,7100 244,1300 25.04 22:00 New York Stock Exchange
MICROSOFT 129,2700 4,2200 3,37% 125,0550 130,9400 125,0550 25.04 22:00 Nasdaq
MITTAL STEEL 19,5840 -0,1620 -0,82% 19,7200 19,7200 19,3840 26.04 11:38 Amsterdam Stock Exchange
NESTLE 97,0900 -0,0900 -0,09% 97,2000 97,2700 96,9300 26.04 11:37 Swiss Exchange
PEUGEOT 23,4300 -0,1500 -0,64% 23,5600 23,6200 23,4300 26.04 11:38 Paris Stock Exchange
PFIZER 39,6600 0,2000 0,51% 39,3800 39,8100 39,1800 25.04 22:00 New York Stock Exchange
PROCTER &GAMB 103,3500 -0,4300 -0,41% 103,6900 103,6900 102,7300 25.04 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 455,0000 -17,5000 -0,71% 2 470,5000 2 470,5000 2 453,5000 26.04 11:37 London Stock Exchange
RWE ST A 22,6900 0,0600 0,27% 22,6400 22,9100 22,6300 26.04 11:38 Deutsche Börse
SIEMENS 105,2000 -0,3000 -0,28% 105,5000 105,5000 105,0400 26.04 11:38 Deutsche Börse
SOCIETE GENERALE 27,4900 0,0600 0,22% 27,4100 27,5600 27,2500 26.04 11:38 Paris Stock Exchange
TESCO 249,9000 2,1000 0,85% 247,6000 250,4000 247,6000 26.04 11:37 London Stock Exchange
UNICREDITO 11,9500 -0,0700 -0,58% 12,0100 12,0200 11,8900 26.04 11:38 Milan Stock Exchange
UNILEVER 4 543,0000 -2,0000 -0,04% 4 544,5000 4 553,0000 4 536,0000 26.04 11:37 London Stock Exchange
UNITED TECH 139,7330 0,1420 0,10% 139,5400 140,2100 138,2100 25.04 22:00 New York Stock Exchange
US STEEL CORP 15,7130 -0,4270 -2,65% 16,1000 16,1320 15,5230 25.04 22:00 New York Stock Exchange
VIVENDI 25,6400 0,1100 0,43% 25,5300 25,6500 25,5300 26.04 11:32 Paris Stock Exchange
WAL-MART STORES 103,4710 -0,1290 -0,12% 103,5330 104,1130 102,9300 25.04 22:00 New York Stock Exchange
WELLS FARGO 47,5500 0,0300 0,06% 47,4820 47,9540 46,9500 25.04 22:00 New York Stock Exchange
YAHOO INC 76,4600 1,0400 1,38% 75,4200 76,4600 75,0500 25.04 22:00 Nasdaq

Dane dostarcza: