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 710,0700 1,4700 0,21% 708,4500 710,5300 708,4500 14.04 10:07 Euronext Amsterdam
ALLORDS 7 280,6000 49,6000 0,69% 7 241,7000 7 283,2000 7 240,5000 14.04 08:14 Australian Stock Exchange
AMEX 2 996,9500 -8,5500 -0,28% 2 989,1400 3 002,0400 2 980,7800 13.04 22:17 New York Stock Exchange
ATHEXCOMP 902,1500 2,2500 0,25% 900,4800 902,1500 899,7000 14.04 09:52 Athens Exchange
ATX 3 187,8900 -5,3800 -0,17% 3 194,9700 3 194,9700 3 182,4600 14.04 09:52 Vienna Exchange
BEL20 3 918,8000 -0,0900 0,00% 3 920,8000 3 924,9000 3 915,2000 14.04 10:06 Euronext Brussels
BMV 47 503,7100 194,4900 0,41% 47 201,7600 47 520,3400 47 149,5100 13.04 22:17 Mexican Exchange
BOVESPA 119 297,1300 487,2800 0,41% 118 809,3500 119 497,5300 118 111,0200 13.04 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 42 853,0300 -12,6000 -0,03% 42 853,0300 42 853,0300 42 853,0300 14.04 09:44 Budapest Stock Exchange
CAC 6 203,8600 19,7600 0,32% 6 213,0600 6 213,0600 6 196,1500 14.04 10:07 Paris Stock Exchange
DAX 15 232,6000 -1,7600 -0,01% 15 255,4000 15 255,4000 15 232,6000 14.04 10:07 Deutsche Börse
DJI 33 677,2700 -68,1300 -0,20% 33 664,9600 33 740,8100 33 561,5500 13.04 22:10 New York Stock Exchange
DJT 14 863,6500 -105,9300 -0,71% 14 919,4800 14 919,4800 14 744,2900 13.04 22:08 New York Stock Exchange
DJU 902,5900 10,5800 1,19% 887,3900 904,1400 887,3900 13.04 22:08 New York Stock Exchange
FTSE 6 899,9200 9,4300 0,14% 6 889,3500 6 899,9200 6 887,6500 14.04 10:07 London Stock Exchange
FTSEMIB 24 562,8000 -37,5500 -0,15% 24 601,6600 24 601,6600 24 562,8000 14.04 09:58 Milan Stock Exchange
HANGSENG 28 877,0000 379,7500 1,33% 28 655,0000 28 969,1200 28 655,0000 14.04 10:00 Hong Kong Stock Exchange
IBEX35 8 530,0000 4,9000 0,06% 8 508,0000 8 530,0000 8 508,0000 14.04 10:07 Madrid Stock Exchange
KOSPI 3 182,3800 13,3000 0,42% 3 178,6700 3 187,4700 3 165,0700 14.04 08:34 Korea Stock Exchange
MERVAL 47 679,0600 -415,4400 -0,86% 47 833,8600 48 170,8700 47 629,7800 13.04 22:31 Buenos Aires Stock Exchange
NASDAQ 13 996,1000 146,1000 1,05% 13 952,8700 13 996,1000 13 921,2800 13.04 22:00 Nasdaq
NIKKEI 29 620,9900 -130,6200 -0,44% 29 662,9200 29 683,0200 29 595,6700 14.04 08:00 Tokyo Stock Exchange
OBX 941,6000 1,0900 0,12% 941,6000 943,6800 939,6200 14.04 10:07 Oslo Stock Exchange
OMXC20 1 506,5000 6,5100 0,43% 1 504,7700 1 509,4700 1 504,7700 14.04 10:07 Copenhagen Stock Exchange
OMXHPI 11 651,8000 -26,2100 -0,22% 11 678,1700 11 683,8600 11 637,9800 14.04 10:07 Helsinki Stock Exchange
OMXS30 2 231,5300 -15,6800 -0,70% 2 241,7900 2 243,5400 2 230,0600 14.04 10:07 Stockholm Stock Exchange
PSI20 5 003,3300 6,6700 0,13% 5 004,5700 5 010,8400 5 000,8100 14.04 09:52 Euronext Lisbon
PX 1 098,0300 -3,5100 -0,32% 1 098,2600 1 099,5800 1 098,0100 14.04 09:51 Prague Stock Exchange
RUSSELL2000 2 228,9200 -4,8600 -0,22% 2 236,2100 2 236,2100 2 208,7500 13.04 22:31 New York Stock Exchange
SASEIPSA 4 901,9000 -48,1600 -0,97% 4 950,0600 4 952,8800 4 893,7800 13.04 23:34 Santiago Stock Exchange
SMI 11 134,6200 12,2500 0,11% 11 128,8000 11 146,9000 11 125,9000 14.04 10:07 Swiss Exchange
SP500 4 141,5900 13,6000 0,33% 4 128,3100 4 148,2000 4 125,5900 13.04 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 180,7100 -7,1900 -0,23% 3 188,7100 3 188,7100 3 175,2400 14.04 09:52 Singapore Exchange
TOPIX 1 952,1800 -6,3700 -0,33% 1 947,1000 1 955,4400 1 946,7500 14.04 08:00 Tokyo Stock Exchange
TSX 19 203,7000 2,4200 0,01% 19 238,0700 19 254,9300 19 186,8500 13.04 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 33 573,0000 2,0000 0,01% 33 537,0000 33 585,0000 33 524,0000 14.04 09:49 New York Stock Exchange
SPFUTURE 4 135,5000 1,5000 0,04% 4 131,0000 4 137,2500 4 130,2500 14.04 09:49 New York Stock Exchange
NASDAQFUTURE 13 978,0000 5,2500 0,04% 13 966,5000 13 984,7500 13 966,2500 14.04 09:49 Nasdaq
CACFUTURE 6 211,0000 -4,0000 -0,06% 6 214,5000 6 214,5000 6 211,0000 14.04 08:28 Paris Stock Exchange
FTSEFUTURE 6 849,0000 -1,5000 -0,02% 6 848,5000 6 849,0000 6 848,5000 14.04 08:34 London Stock Exchange
SMIFUTURE 11 042,0000 12,0000 0,11% 11 040,0000 11 048,0000 11 020,0000 14.04 09:41 Swiss Exchange
NIKKEIFUTURE 29 630,0000 -210,0000 -0,70% 29 735,0000 29 735,0000 29 595,0000 14.04 09:49 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 217,8000 -1,0500 -0,48% 218,9000 218,9000 216,8500 14.04 09:40 Deutsche Börse
APPLE COMPUTER INC 134,3600 3,0500 2,32% 131,2400 134,5500 131,2400 13.04 22:00 Nasdaq
BARCLAYS 186,3000 -0,9200 -0,49% 187,3800 187,3800 165,1000 14.04 09:41 London Stock Exchange
BHP BILLITON 2 145,5000 11,0000 0,52% 2 136,5000 2 145,5000 2 136,5000 14.04 09:41 London Stock Exchange
BP 297,8000 -0,5000 -0,17% 298,7000 299,9000 297,5000 14.04 09:41 London Stock Exchange
CARLSBERGB 993,0000 0,4000 0,04% 992,0000 995,8000 988,0000 24.02 13:10 Deutsche Börse
CARREFOUR 14,9000 0,0150 0,10% 14,8950 14,9050 14,8550 14.04 09:41 Paris Stock Exchange
CATERPILLAR 229,4400 -1,5600 -0,68% 230,9350 232,0630 228,1100 13.04 22:00 New York Stock Exchange
CITIGROUP 72,1900 -0,4600 -0,63% 72,6930 72,6930 71,1100 13.04 22:00 New York Stock Exchange
COCA COLA 54,3800 -0,0700 -0,13% 54,5720 54,6430 54,1630 13.04 22:00 New York Stock Exchange
COMMERZBANK 4,9620 -0,0130 -0,26% 4,9760 4,9760 4,9220 14.04 09:41 Deutsche Börse
EDF 12,3600 -0,0200 -0,16% 12,3900 12,4300 12,3400 14.04 09:40 Paris Stock Exchange
EXXON MOBIL 55,6700 0,2000 0,36% 55,5000 55,9350 55,1610 13.04 22:00 New York Stock Exchange
FEDEX CORP 291,1000 0,3900 0,13% 290,7800 294,4100 289,3200 13.04 22:00 New York Stock Exchange
FORD MOTOR 12,2000 -0,1900 -1,53% 12,3840 12,3900 12,1000 13.04 22:00 New York Stock Exchange
FREEPORT MCM 33,7700 0,1700 0,51% 33,6600 34,1100 33,3320 13.04 22:00 New York Stock Exchange
GENERAL ELECTRIC 13,4520 -0,1080 -0,80% 13,5900 13,5900 13,2700 13.04 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 294,2000 5,8000 0,45% 1 290,0000 1 294,2000 1 290,0000 14.04 09:41 London Stock Exchange
GOLDMAN SACHS GROUP 328,5000 -3,0400 -0,92% 331,8450 331,8450 324,3400 13.04 22:00 New York Stock Exchange
GOOGLE 2 269,3000 14,8000 0,66% 2 254,9000 2 275,6300 2 254,9000 13.04 22:00 Nasdaq
HEWLETT-PACK 33,0600 0,3000 0,92% 32,7300 33,0600 32,3530 13.04 22:00 New York Stock Exchange
IBM 131,1520 -3,2980 -2,45% 134,5900 134,5900 130,4300 13.04 22:00 New York Stock Exchange
INTEL CORP 65,1600 -0,2600 -0,40% 65,4000 65,5100 64,2200 13.04 22:00 Nasdaq
JP MORGAN CHASE 154,3300 -1,6410 -1,05% 155,9550 155,9550 152,5400 13.04 22:00 New York Stock Exchange
MASTERCARD CL A 377,5340 -2,8560 -0,75% 379,6600 379,6600 376,8400 13.04 22:00 New York Stock Exchange
MICROSOFT 258,5100 2,5700 1,00% 255,9200 259,1200 255,9200 13.04 22:00 Nasdaq
MITTAL STEEL 19,8220 0,5540 2,88% 19,2900 19,8580 19,2900 24.02 13:10 Amsterdam Stock Exchange
NESTLE 97,0600 0,3600 0,37% 96,6600 97,3900 96,6600 24.02 13:10 Swiss Exchange
PEUGEOT 22,0900 -0,8200 -3,58% 22,9200 23,1400 22,0100 15.01 17:30 Paris Stock Exchange
PFIZER 37,1410 0,1690 0,46% 36,9700 37,5400 36,8910 13.04 22:00 New York Stock Exchange
PROCTER &GAMB 134,9200 -1,8900 -1,38% 136,9300 136,9300 134,9100 13.04 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 395,0000 0,2000 0,01% 1 395,2000 1 398,6000 1 392,8000 14.04 09:41 London Stock Exchange
RWE ST A 34,2200 0,0700 0,20% 34,1700 34,3000 34,1700 14.04 09:41 Deutsche Börse
SIEMENS 138,6800 -0,7600 -0,55% 139,4200 139,4200 138,3400 14.04 09:41 Deutsche Börse
SOCIETE GENERALE 22,1350 0,0300 0,14% 22,1000 22,1350 21,9600 14.04 09:41 Paris Stock Exchange
TESCO 223,6000 -9,0000 -3,87% 232,1000 232,1000 222,5000 14.04 09:41 London Stock Exchange
UNICREDITO 8,6500 0,1500 1,76% 8,5100 8,6700 8,5100 24.02 13:10 Milan Stock Exchange
UNILEVER 4 113,0000 -20,5000 -0,50% 4 137,0000 4 141,5000 4 113,0000 14.04 09:41 London Stock Exchange
UNITED TECH 77,8710 -0,8720 -1,11% 78,7340 78,7340 76,8600 13.04 22:00 New York Stock Exchange
US STEEL CORP 21,2800 0,0000 0,00% 21,2220 21,7300 20,9700 13.04 22:00 New York Stock Exchange
VIVENDI 28,5800 -0,0900 -0,31% 28,6800 28,7400 28,5800 14.04 09:41 Paris Stock Exchange
WAL-MART STORES 139,3240 -0,5460 -0,39% 139,8140 139,8140 138,8830 13.04 22:00 New York Stock Exchange
WELLS FARGO 39,8400 -0,8710 -2,14% 40,7600 40,7600 39,7300 13.04 22:00 New York Stock Exchange

Dane dostarcza: