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 478,2800 6,9800 1,48% 475,0900 481,3200 468,7600 02.04 17:40 Euronext Amsterdam
ALLORDS 5 206,3000 17,6000 0,34% 5 239,8000 5 278,1000 5 197,8000 03.04 02:30 Australian Stock Exchange
AMEX 2 018,2300 53,3600 2,72% 1 974,0700 2 019,1200 1 958,2400 02.04 22:17 New York Stock Exchange
ATHEXCOMP 541,4400 4,9900 0,93% 540,6200 547,5700 531,5200 02.04 16:20 Athens Exchange
ATX 1 981,6800 35,4900 1,82% 1 957,5400 1 990,4400 1 954,6100 02.04 17:37 Vienna Exchange
BEL20 2 895,4000 55,9800 1,97% 2 883,4000 2 908,0000 2 832,1000 02.04 17:37 Euronext Brussels
BMV 33 590,6200 -101,2600 -0,30% 33 754,4700 34 262,4900 33 384,8300 02.04 22:17 Mexican Exchange
BOVESPA 72 253,4600 1 286,7600 1,81% 70 968,5300 73 517,9600 70 968,5300 02.04 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 32 591,9500 230,6100 0,71% 32 886,4500 32 886,4500 31 851,7700 02.04 17:06 Budapest Stock Exchange
CAC 4 220,9600 13,7200 0,33% 4 238,5500 4 252,4700 4 148,4200 02.04 17:37 Paris Stock Exchange
DAX 9 570,8200 26,0700 0,27% 9 583,5000 9 627,2500 9 368,2500 02.04 17:37 Deutsche Börse
DJI 21 413,4400 469,9300 2,24% 20 903,3300 21 413,4400 20 751,4500 02.04 22:10 New York Stock Exchange
DJT 7 445,7100 93,1300 1,27% 7 304,1500 7 445,7100 7 211,8100 02.04 22:08 New York Stock Exchange
DJU 729,3600 21,3200 3,01% 709,8800 733,0400 709,8800 02.04 22:08 New York Stock Exchange
FTSE 5 480,2200 25,6500 0,47% 5 482,1500 5 538,4000 5 414,2500 02.04 17:36 London Stock Exchange
FTSEMIB 16 834,0300 289,0600 1,75% 16 767,5000 16 877,5000 16 460,0000 02.04 17:36 Milan Stock Exchange
HANGSENG 23 280,0600 194,2700 0,84% 22 778,5000 23 280,0600 22 740,5000 02.04 10:09 Hong Kong Stock Exchange
IBEX35 6 574,1000 -5,3000 -0,08% 6 642,5500 6 646,5500 6 450,5000 02.04 17:39 Madrid Stock Exchange
KOSPI 1 737,8500 12,9800 0,75% 1 738,8500 1 738,8500 1 730,1000 03.04 02:30 Korea Stock Exchange
MERVAL 25 324,2800 940,0400 3,86% 24 618,5800 25 351,7200 24 618,5800 01.04 22:31 Buenos Aires Stock Exchange
NASDAQ 7 487,3100 126,7300 1,72% 7 348,3400 7 490,6800 7 319,2400 02.04 22:03 Nasdaq
NIKKEI 17 968,0000 149,2800 0,84% 17 990,5000 18 008,5000 17 963,0000 03.04 02:30 Tokyo Stock Exchange
OBX 657,3800 -5,9600 -0,90% 670,9100 676,4600 649,8200 02.04 16:46 Oslo Stock Exchange
OMXC20 1 064,8300 -9,2200 -0,86% 1 069,1700 1 069,1700 1 046,9200 02.04 17:01 Copenhagen Stock Exchange
OMXHPI 7 673,6900 59,0400 0,78% 7 701,2500 7 725,6300 7 549,0000 02.04 17:37 Helsinki Stock Exchange
OMXS30 1 427,1900 1,2000 0,08% 1 439,0100 1 439,0100 1 403,5200 02.04 17:31 Stockholm Stock Exchange
PSI20 3 993,5700 0,8800 0,02% 3 992,6900 4 046,0800 3 954,4400 02.04 17:39 Euronext Lisbon
PX 780,8500 10,1800 1,32% 776,1900 781,5400 775,7500 02.04 16:28 Prague Stock Exchange
RUSSELL2000 1 085,8100 13,8200 1,29% 1 065,3700 1 102,3400 1 057,0100 02.04 22:31 New York Stock Exchange
SASEIPSA 3 559,2500 137,8600 4,03% 3 511,9000 3 575,4200 3 511,9000 02.04 22:01 Santiago Stock Exchange
SMI 9 270,9600 101,9800 1,11% 9 230,5000 9 297,0000 9 098,0000 02.04 17:35 Swiss Exchange
SP500 2 526,9000 56,4000 2,28% 2 467,6100 2 526,9000 2 457,2200 02.04 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 2 453,0300 12,7600 0,52% 2 403,3800 2 453,0300 2 397,2700 02.04 11:21 Singapore Exchange
TOPIX 1 345,4400 15,5700 1,17% 1 346,4600 1 346,4600 1 345,4400 03.04 02:26 Tokyo Stock Exchange
TSX 13 097,8400 221,4700 1,72% 12 988,8800 13 222,6700 12 942,5500 02.04 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 21 082,0000 -189,0000 -0,89% 21 165,0000 21 165,0000 21 082,0000 03.04 02:18 New York Stock Exchange
SPFUTURE 2 496,0000 -20,2500 -0,80% 2 504,5000 2 505,5000 2 496,0000 03.04 02:18 New York Stock Exchange
NASDAQFUTURE 7 567,5000 -54,5000 -0,72% 7 591,0000 7 594,5000 7 567,5000 03.04 02:18 Nasdaq
CACFUTURE 4 230,5000 100,5000 2,43% 4 213,5000 4 253,0000 4 158,0000 02.04 22:00 Paris Stock Exchange
FTSEFUTURE 5 482,5000 137,0000 2,56% 5 425,0000 5 535,0000 5 398,0000 02.04 22:00 London Stock Exchange
SMIFUTURE 9 158,0000 252,0000 2,83% 9 036,0000 9 163,0000 8 932,0000 02.04 22:03 Swiss Exchange
NIKKEIFUTURE 17 960,0000 -315,0000 -1,72% 17 900,0000 17 965,0000 17 900,0000 03.04 02:19 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 152,1200 -1,5200 -0,99% 153,3200 156,2600 150,2400 02.04 17:30 Deutsche Börse
APPLE COMPUTER INC 244,9100 3,6700 1,52% 240,8940 244,9100 237,4920 02.04 22:00 Nasdaq
BARCLAYS 81,2000 -3,7400 -4,40% 84,3000 85,3500 81,1900 02.04 17:30 London Stock Exchange
BHP BILLITON 1 250,0000 43,0000 3,56% 1 201,2000 1 266,6000 1 201,2000 02.04 17:30 London Stock Exchange
BP 351,8000 20,5000 6,19% 330,8000 365,9000 330,8000 02.04 17:30 London Stock Exchange
CARLSBERGB 751,4000 -9,6000 -1,26% 761,2000 768,4000 740,0000 02.04 16:55 Deutsche Börse
CARREFOUR 14,0700 -0,2050 -1,44% 14,1700 14,2700 13,8750 02.04 17:30 Paris Stock Exchange
CATERPILLAR 116,5100 5,0500 4,53% 111,3200 118,1720 111,3200 02.04 22:00 New York Stock Exchange
CITIGROUP 39,3200 1,0000 2,61% 38,5150 39,4700 37,5600 02.04 22:00 New York Stock Exchange
COCA COLA 37,3800 0,3500 0,95% 37,0000 37,4600 36,0100 02.04 22:00 New York Stock Exchange
COMMERZBANK 3,1200 0,0090 0,29% 3,0950 3,2880 3,0420 02.04 17:30 Deutsche Börse
EDF 7,0660 0,1060 1,52% 6,9100 7,1680 6,9060 02.04 17:30 Paris Stock Exchange
EXXON MOBIL 40,3940 2,9640 7,92% 37,5220 41,6600 37,5220 02.04 22:00 New York Stock Exchange
FEDEX CORP 116,3400 3,1980 2,83% 113,4900 116,4300 112,1600 02.04 22:00 New York Stock Exchange
FORD MOTOR 4,3400 -0,0600 -1,36% 4,4020 4,5300 4,2610 02.04 22:00 New York Stock Exchange
FREEPORT MCM 6,4300 0,1500 2,39% 6,3140 6,6920 6,1500 02.04 22:00 New York Stock Exchange
GENERAL ELECTRIC 6,9100 -0,1800 -2,54% 7,0350 7,3700 6,8010 02.04 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 482,0000 -16,6000 -1,11% 1 488,4000 1 501,6000 1 462,2000 02.04 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 149,5800 4,5660 3,15% 145,3000 150,0900 142,3130 02.04 22:00 New York Stock Exchange
GOOGLE 1 121,4300 16,0300 1,45% 1 105,5800 1 123,2100 1 096,2500 02.04 22:00 Nasdaq
HEWLETT-PACK 15,4900 0,6600 4,45% 14,8330 15,7700 14,8010 02.04 22:00 New York Stock Exchange
IBM 109,6800 4,5900 4,37% 105,0650 109,7600 105,0650 02.04 22:00 New York Stock Exchange
INTEL CORP 54,3610 2,5270 4,88% 51,8600 54,4200 51,3600 02.04 22:00 Nasdaq
JP MORGAN CHASE 87,5610 3,8410 4,59% 84,4000 87,5610 83,2900 02.04 22:00 New York Stock Exchange
MASTERCARD CL A 238,5430 10,5330 4,62% 228,6150 238,5430 228,3300 02.04 22:00 New York Stock Exchange
MICROSOFT 155,1300 2,7100 1,78% 151,9750 155,1300 150,9600 02.04 22:00 Nasdaq
MITTAL STEEL 7,9550 -0,1260 -1,56% 8,0620 8,2580 7,6550 02.04 17:30 Amsterdam Stock Exchange
NESTLE 100,5800 0,7500 0,75% 99,8700 101,3200 99,2900 02.04 17:20 Swiss Exchange
PEUGEOT 11,8400 0,4500 3,95% 11,3800 11,9800 11,3600 02.04 17:30 Paris Stock Exchange
PFIZER 32,8700 1,1800 3,72% 31,7200 32,8700 31,7200 02.04 22:00 New York Stock Exchange
PROCTER &GAMB 114,4500 5,4690 5,02% 109,3350 114,4500 108,3400 02.04 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 543,4000 122,8000 8,64% 1 421,4000 1 599,2000 1 421,4000 02.04 17:30 London Stock Exchange
RWE ST A 22,8600 0,0700 0,31% 22,7100 23,2900 22,2800 02.04 17:30 Deutsche Börse
SIEMENS 76,0900 2,3400 3,17% 73,5600 76,9500 73,5600 02.04 17:30 Deutsche Börse
SOCIETE GENERALE 13,6700 -0,4600 -3,26% 14,0700 14,0700 13,2200 02.04 17:30 Paris Stock Exchange
TESCO 217,6000 -5,9000 -2,64% 222,1000 223,9000 217,6000 02.04 17:30 London Stock Exchange
UNICREDITO 6,6800 -0,2100 -3,05% 6,8700 6,9700 6,6100 02.04 17:30 Milan Stock Exchange
UNILEVER 4 012,0000 34,0000 0,85% 3 966,0000 4 036,0000 3 956,0000 02.04 17:30 London Stock Exchange
UNITED TECH 85,5500 -5,2020 -5,73% 91,2900 91,7100 85,5500 02.04 22:00 New York Stock Exchange
US STEEL CORP 6,0700 -0,2510 -3,97% 6,3900 6,6730 5,8600 02.04 22:00 New York Stock Exchange
VIVENDI 19,6550 -0,2950 -1,48% 19,8450 19,9300 18,9450 02.04 17:30 Paris Stock Exchange
WAL-MART STORES 118,8200 4,7800 4,19% 114,1450 118,8200 112,4500 02.04 22:00 New York Stock Exchange
WELLS FARGO 27,2540 0,7910 2,99% 26,5750 27,4830 26,5000 02.04 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: