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 508,0400 7,3300 1,46% 506,0800 511,0100 499,0800 09.04 17:40 Euronext Amsterdam
ALLORDS 5 439,4000 180,6000 3,43% 5 319,2000 5 439,4000 5 303,8000 09.04 08:14 Australian Stock Exchange
AMEX 2 229,1700 31,1400 1,42% 2 238,9900 2 258,3600 2 211,5800 09.04 22:17 New York Stock Exchange
ATHEXCOMP 607,2900 -1,8000 -0,30% 612,1600 627,7000 602,9000 09.04 16:20 Athens Exchange
ATX 2 184,0600 69,7200 3,30% 2 131,3900 2 187,9800 2 131,3900 09.04 17:37 Vienna Exchange
BEL20 3 092,3900 37,0700 1,21% 3 116,6000 3 133,7000 3 051,9000 09.04 17:37 Euronext Brussels
BMV 34 567,7800 41,4700 0,12% 34 763,6400 34 784,2100 34 332,6000 08.04 22:17 Mexican Exchange
BOVESPA 77 681,9400 -942,6800 -1,20% 78 639,7400 80 277,2200 77 484,3500 09.04 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 33 761,8700 898,0800 2,73% 33 559,2400 33 777,1300 33 224,0900 09.04 17:06 Budapest Stock Exchange
CAC 4 506,8500 64,1000 1,44% 4 508,5900 4 534,3000 4 409,2300 09.04 17:37 Paris Stock Exchange
DAX 10 564,7400 231,8500 2,24% 10 471,1800 10 608,9800 10 326,9000 09.04 17:37 Deutsche Börse
DJI 23 719,3700 285,8000 1,22% 23 744,9400 23 998,7500 23 545,3600 09.04 22:09 New York Stock Exchange
DJT 8 236,9200 84,5300 1,04% 8 240,9400 8 416,9800 8 125,5400 09.04 22:08 New York Stock Exchange
DJU 827,8300 38,6800 4,90% 799,3200 837,2500 799,3200 09.04 22:08 New York Stock Exchange
FTSE 5 842,6600 -891,0700 -13,23% 5 757,5900 5 852,6600 5 686,7600 09.04 17:36 London Stock Exchange
FTSEMIB 17 621,6200 240,8000 1,39% 17 699,0000 17 743,5000 17 387,0000 09.04 17:36 Milan Stock Exchange
HANGSENG 24 300,3300 329,9600 1,38% 24 136,0000 24 308,5000 24 019,5000 09.04 10:09 Hong Kong Stock Exchange
IBEX35 7 070,6000 118,8000 1,71% 7 041,0000 7 105,0000 6 924,0000 09.04 17:39 Madrid Stock Exchange
KOSPI 1 836,5900 0,3800 0,02% 1 833,4200 1 851,1600 1 825,8400 10.04 04:35 Korea Stock Exchange
MERVAL 28 017,5900 1 321,4900 4,95% 27 091,5900 28 051,8900 26 793,5700 08.04 22:31 Buenos Aires Stock Exchange
NASDAQ 8 153,5800 62,6800 0,77% 8 163,1600 8 219,9700 8 079,4300 09.04 22:03 Nasdaq
NIKKEI 19 345,7700 -7,4700 -0,04% 19 347,5000 19 397,5000 19 169,0000 09.04 08:00 Tokyo Stock Exchange
OBX 669,3100 -9,7400 -1,43% 667,0300 669,8900 666,1700 08.04 16:46 Oslo Stock Exchange
OMXC20 1 088,7200 -7,4200 -0,68% 1 089,2100 1 092,6100 1 077,1100 08.04 17:01 Copenhagen Stock Exchange
OMXHPI 8 103,0500 93,3800 1,17% 8 175,8100 8 189,0600 8 044,1700 09.04 17:37 Helsinki Stock Exchange
OMXS30 1 498,7600 -2,5900 -0,17% 1 517,8900 1 524,6700 1 496,9100 09.04 17:31 Stockholm Stock Exchange
PSI20 4 196,3100 124,9400 3,07% 4 071,3700 4 215,3400 4 071,3700 09.04 17:39 Euronext Lisbon
PX 840,0800 12,4200 1,50% 831,9200 845,4700 831,9200 09.04 16:28 Prague Stock Exchange
RUSSELL2000 1 246,7300 55,0700 4,62% 1 223,7200 1 249,5200 1 221,9900 09.04 22:31 New York Stock Exchange
SASEIPSA 3 821,7600 62,2500 1,66% 3 829,5100 3 855,3900 3 821,7600 09.04 22:01 Santiago Stock Exchange
SMI 9 452,8300 20,4400 0,22% 9 518,5000 9 560,5000 9 349,0000 09.04 17:35 Swiss Exchange
SP500 2 789,8200 39,8400 1,45% 2 777,9000 2 817,3000 2 764,8000 09.04 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 2 571,3200 31,8800 1,26% 2 571,1300 2 592,0800 2 560,0600 09.04 11:21 Singapore Exchange
TOPIX 1 409,4300 -7,5500 -0,53% 1 413,7400 1 413,7400 1 401,1600 10.04 04:30 Tokyo Stock Exchange
TSX 14 166,6300 240,9200 1,73% 14 053,6500 14 313,7000 14 022,4200 09.04 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 23 649,0000 344,0000 1,48% 23 403,0000 23 845,0000 23 086,0000 09.04 22:50 New York Stock Exchange
SPFUTURE 2 784,2500 44,7500 1,63% 2 748,2500 2 803,7500 2 708,2500 09.04 22:50 New York Stock Exchange
NASDAQFUTURE 8 235,7500 34,0000 0,41% 8 228,2500 8 304,7500 8 121,7500 09.04 22:50 Nasdaq
CACFUTURE 4 529,0000 78,5000 1,76% 4 477,8000 4 553,0000 4 414,5000 09.04 22:00 Paris Stock Exchange
FTSEFUTURE 5 855,5000 163,0000 2,86% 5 689,2000 5 865,8000 5 675,5000 09.04 22:00 London Stock Exchange
SMIFUTURE 9 385,0000 6,0000 0,06% 9 412,0000 9 432,0000 9 241,0000 09.04 19:10 Swiss Exchange
NIKKEIFUTURE 19 620,0000 325,0000 1,68% 19 330,0000 19 620,0000 19 165,0000 09.04 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 163,8600 3,2600 2,03% 160,5000 166,7200 160,5000 09.04 17:30 Deutsche Börse
APPLE COMPUTER INC 267,6900 1,5000 0,56% 265,8500 269,7700 265,0000 09.04 22:00 Nasdaq
BARCLAYS 96,0800 3,6600 3,96% 92,2500 97,9800 92,2500 09.04 17:30 London Stock Exchange
BHP BILLITON 1 309,6000 31,4000 2,46% 1 279,2000 1 328,2000 1 264,6000 09.04 17:30 London Stock Exchange
BP 329,0000 -4,3000 -1,29% 332,8000 346,4000 328,9000 09.04 17:30 London Stock Exchange
CARLSBERGB 790,2000 -3,8100 -0,48% 792,2000 797,0000 782,8000 08.04 16:55 Deutsche Börse
CARREFOUR 14,1650 -0,5200 -3,54% 14,6700 14,7650 14,1650 09.04 17:30 Paris Stock Exchange
CATERPILLAR 125,1600 -2,5700 -2,01% 127,3600 129,3300 123,5320 09.04 22:00 New York Stock Exchange
CITIGROUP 47,5020 3,1500 7,10% 44,2510 48,9300 44,2510 09.04 22:00 New York Stock Exchange
COCA COLA 43,6120 -0,2580 -0,59% 43,7600 44,5300 43,1720 09.04 22:00 New York Stock Exchange
COMMERZBANK 3,3630 0,0150 0,45% 3,3440 3,4830 3,2840 09.04 17:30 Deutsche Börse
EDF 7,9180 0,2100 2,72% 7,6760 8,0920 7,6760 09.04 17:30 Paris Stock Exchange
EXXON MOBIL 43,3020 -0,5720 -1,30% 43,8500 46,0930 42,0200 09.04 22:00 New York Stock Exchange
FEDEX CORP 122,5300 -3,1400 -2,50% 125,4540 129,2730 120,3100 09.04 22:00 New York Stock Exchange
FORD MOTOR 5,3700 0,3300 6,55% 5,0220 5,7000 5,0220 09.04 22:00 New York Stock Exchange
FREEPORT MCM 8,2130 0,2020 2,52% 8,0300 8,4200 8,0300 09.04 22:00 New York Stock Exchange
GENERAL ELECTRIC 7,1400 -0,1700 -2,33% 7,3050 7,5100 7,1100 09.04 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 541,6000 40,4000 2,69% 1 502,6000 1 559,2000 1 502,6000 09.04 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 184,3100 7,0800 3,99% 176,8200 186,8500 176,8200 09.04 22:00 New York Stock Exchange
GOOGLE 1 208,1800 -0,3900 -0,03% 1 210,7700 1 223,3600 1 199,0000 09.04 22:00 Nasdaq
HEWLETT-PACK 15,9500 0,2200 1,40% 15,6900 16,4500 15,6900 09.04 22:00 New York Stock Exchange
IBM 121,6800 2,1800 1,82% 119,1900 122,7100 119,1900 09.04 22:00 New York Stock Exchange
INTEL CORP 57,2100 -1,6800 -2,85% 58,9900 59,3500 56,2300 09.04 22:00 Nasdaq
JP MORGAN CHASE 102,8000 8,3980 8,90% 94,2200 104,2500 94,2200 09.04 22:00 New York Stock Exchange
MASTERCARD CL A 269,3700 -1,7900 -0,66% 270,8100 275,1900 268,2400 09.04 22:00 New York Stock Exchange
MICROSOFT 164,6100 -0,3000 -0,18% 165,0200 166,8900 163,7600 09.04 22:00 Nasdaq
MITTAL STEEL 9,5070 0,1060 1,13% 9,4090 9,8120 9,2080 09.04 17:30 Amsterdam Stock Exchange
NESTLE 102,6200 -1,0800 -1,04% 103,6200 104,2800 101,4200 09.04 17:20 Swiss Exchange
PEUGEOT 13,3300 -0,0200 -0,15% 13,3500 13,7200 13,0000 09.04 17:30 Paris Stock Exchange
PFIZER 35,4100 0,7180 2,07% 34,5800 35,7300 34,5800 09.04 22:00 New York Stock Exchange
PROCTER &GAMB 114,6640 -0,6460 -0,56% 115,0100 118,4900 114,6640 09.04 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 506,2000 22,0000 1,48% 1 482,2000 1 543,4000 1 482,2000 09.04 17:30 London Stock Exchange
RWE ST A 25,6500 1,0400 4,23% 24,5900 25,6500 24,5900 09.04 17:30 Deutsche Börse
SIEMENS 80,6400 -1,0600 -1,30% 81,7300 83,6700 80,6400 09.04 17:30 Deutsche Börse
SOCIETE GENERALE 14,8000 0,5200 3,64% 14,3100 15,2100 14,3100 09.04 17:30 Paris Stock Exchange
TESCO 232,2000 9,7000 4,36% 221,9000 234,3000 221,9000 09.04 17:30 London Stock Exchange
UNICREDITO 7,4000 0,0600 0,82% 7,3200 7,5600 7,3200 09.04 17:30 Milan Stock Exchange
UNILEVER 4 102,0000 18,0000 0,44% 4 084,0000 4 147,0000 4 037,0000 09.04 17:30 London Stock Exchange
UNITED TECH 64,8700 2,8000 4,51% 62,5100 67,9200 62,5100 09.04 22:00 New York Stock Exchange
US STEEL CORP 6,8000 0,0500 0,74% 6,7600 7,2900 6,7600 09.04 22:00 New York Stock Exchange
VIVENDI 21,0400 0,0400 0,19% 20,9800 21,2900 20,6600 09.04 17:30 Paris Stock Exchange
WAL-MART STORES 121,8000 -0,1800 -0,15% 121,7300 122,7300 120,0600 09.04 22:00 New York Stock Exchange
WELLS FARGO 33,2100 2,8880 9,52% 30,2600 33,8710 30,2600 09.04 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: