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 558,6900 0,3700 0,07% 557,2200 560,9000 557,1700 26.06 16:11 Euronext Amsterdam
ALLORDS 6 716,1000 -18,4000 -0,27% 6 727,9000 6 731,4000 6 716,1000 26.06 08:13 Australian Stock Exchange
AMEX 2 720,7100 0,2700 0,01% 2 723,9500 2 727,6900 2 720,2400 26.06 15:56 New York Stock Exchange
ATHEXCOMP 849,5200 2,8600 0,34% 838,6300 849,5200 838,1500 26.06 15:56 Athens Exchange
ATX 2 940,0600 16,3300 0,56% 2 941,9700 2 952,0300 2 917,8000 26.06 15:56 Vienna Exchange
BEL20 3 497,5000 -0,7300 -0,02% 3 494,7000 3 519,9000 3 493,9000 26.06 16:11 Euronext Brussels
BMV 43 751,8400 -79,9600 -0,18% 43 771,0900 43 823,9200 43 751,8400 26.06 15:51 Mexican Exchange
BOVESPA 100 471,9200 378,4400 0,38% 100 635,4500 100 999,3500 100 471,9200 26.06 15:56 Bolsa de Valores de S?o Paulo
BSHARE 295,8500 -1,3600 -0,46% 295,8500 295,8500 295,8500 26.06 09:02 Shanghai Stock Exchange
BUX 40 152,6800 90,7300 0,23% 40 152,0500 40 335,0600 40 020,8100 26.06 15:56 Budapest Stock Exchange
CAC 5 504,4800 -10,0900 -0,18% 5 506,5200 5 530,6100 5 501,8700 26.06 16:11 Paris Stock Exchange
DAX 12 255,8500 27,4100 0,22% 12 212,1800 12 314,0300 12 193,7000 26.06 16:11 Deutsche Börse
DJI 26 599,7000 51,4800 0,19% 26 618,6800 26 644,3300 26 578,5500 26.06 16:11 New York Stock Exchange
DJT 10 130,7400 20,8300 0,21% 10 132,5900 10 152,5500 10 112,7300 26.06 16:11 New York Stock Exchange
DJU 813,9800 -7,4200 -0,90% 818,9100 819,0700 813,5200 26.06 16:11 New York Stock Exchange
FTSE 7 411,5000 -10,9300 -0,15% 7 409,9200 7 435,5000 7 409,9200 26.06 16:11 London Stock Exchange
FTSEMIB 21 080,5000 -47,9100 -0,23% 21 094,5000 21 238,5000 21 054,5000 26.06 16:11 Milan Stock Exchange
HANGSENG 28 221,9800 36,0000 0,13% 28 018,0000 28 256,0000 28 018,0000 26.06 10:09 Hong Kong Stock Exchange
IBEX35 9 152,2000 -7,6000 -0,08% 9 165,4300 9 219,1800 9 145,3200 26.06 16:11 Madrid Stock Exchange
KOSPI 2 121,8500 0,2100 0,01% 2 121,6700 2 126,6900 2 115,8000 26.06 08:34 Korea Stock Exchange
MERVAL 40 292,2600 206,9800 0,52% 40 295,2000 40 384,4400 39 872,3100 25.06 22:31 Buenos Aires Stock Exchange
NASDAQ 7 944,4900 59,7700 0,76% 7 935,9500 7 973,0800 7 935,9500 26.06 16:11 Nasdaq
NIKKEI 21 086,5900 -107,2200 -0,51% 21 084,1400 21 125,0000 21 036,9400 26.06 08:00 Tokyo Stock Exchange
OBX 797,5200 0,3600 0,05% 800,2200 802,6600 797,2100 26.06 16:11 Oslo Stock Exchange
OMXC20 1 006,0600 -6,2600 -0,62% 1 010,9900 1 013,4700 1 005,9600 26.06 16:11 Copenhagen Stock Exchange
OMXHPI 9 349,0300 93,6300 1,01% 9 243,7100 9 353,2500 9 231,1200 26.06 16:11 Helsinki Stock Exchange
OMXS30 1 605,6700 -1,6200 -0,10% 1 598,3800 1 611,0300 1 596,3800 26.06 16:11 Stockholm Stock Exchange
PSI20 5 072,6600 10,3500 0,20% 5 062,3100 5 084,9400 5 059,4900 26.06 15:56 Euronext Lisbon
PX 1 034,1100 -5,9400 -0,57% 1 040,8100 1 040,8100 1 033,2200 26.06 15:55 Prague Stock Exchange
RUSSELL2000 1 524,8600 3,8200 0,25% 1 527,4300 1 529,4400 1 524,8600 26.06 15:56 New York Stock Exchange
SASEIPSA 5 078,2800 -17,2500 -0,34% 5 097,0800 5 097,0800 5 078,2800 26.06 16:11 Santiago Stock Exchange
SMI 9 853,5000 -45,4000 -0,46% 9 861,0000 9 914,5000 9 839,5000 26.06 16:11 Swiss Exchange
SP500 2 922,8500 5,4700 0,19% 2 926,4200 2 931,1800 2 922,8500 26.06 16:11 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 301,2500 -3,0200 -0,09% 3 300,0200 3 306,4100 3 293,9000 26.06 11:21 Singapore Exchange
TOPIX 1 534,3400 -9,1500 -0,59% 1 535,0800 1 539,6700 1 532,3400 26.06 08:00 Tokyo Stock Exchange
TSX 16 356,0900 -15,1900 -0,09% 16 379,8800 16 387,9600 16 350,4700 26.06 16:11 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 26 623,0000 59,0000 0,22% 26 570,0000 26 691,0000 26 519,0000 26.06 15:58 New York Stock Exchange
SPFUTURE 2 929,7500 6,7500 0,23% 2 923,2500 2 938,5000 2 918,5000 26.06 15:58 New York Stock Exchange
NASDAQFUTURE 7 706,7500 73,2500 0,96% 7 637,2500 7 713,5000 7 621,0000 26.06 15:58 Nasdaq
CACFUTURE 5 503,0000 13,0000 0,24% 5 494,5000 5 526,0000 5 491,0000 26.06 15:53 Paris Stock Exchange
FTSEFUTURE 7 362,0000 35,5000 0,48% 7 350,0000 7 362,0000 7 350,0000 26.06 15:32 London Stock Exchange
SMIFUTURE 9 825,0000 -8,0000 -0,08% 9 843,0000 9 885,0000 9 810,0000 26.06 15:49 Swiss Exchange
NIKKEIFUTURE 21 145,0000 90,0000 0,43% 21 050,0000 21 215,0000 21 010,0000 26.06 15:58 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 212,4500 0,4500 0,21% 212,0500 213,3500 211,6000 26.06 15:47 Deutsche Börse
APPLE COMPUTER INC 199,8800 4,2400 2,17% 195,5650 199,8800 195,5650 26.06 15:47 Nasdaq
BARCLAYS 148,8000 1,5400 1,05% 147,3400 149,2400 147,1200 26.06 15:47 London Stock Exchange
BHP BILLITON 1 997,2000 7,0000 0,35% 1 988,8000 1 997,6000 1 983,2000 26.06 15:47 London Stock Exchange
BP 553,7000 2,8000 0,51% 551,1000 555,9000 551,1000 26.06 15:47 London Stock Exchange
CARLSBERGB 881,0000 -7,0000 -0,79% 887,2000 887,2000 879,4000 26.06 15:45 Deutsche Börse
CARREFOUR 16,5950 0,1300 0,79% 16,4550 16,6750 16,4150 26.06 15:47 Paris Stock Exchange
CATERPILLAR 134,8600 1,0600 0,79% 133,7400 134,9400 133,7400 26.06 15:47 New York Stock Exchange
CITIGROUP 66,9430 0,4220 0,63% 66,5210 67,0440 66,5210 26.06 15:47 New York Stock Exchange
COCA COLA 56,4600 -0,5600 -0,98% 56,8900 56,8900 56,4600 26.06 15:47 New York Stock Exchange
COMMERZBANK 6,1650 0,1250 2,07% 6,0460 6,2410 6,0460 26.06 15:47 Deutsche Börse
EDF 10,8200 -0,1600 -1,46% 10,9800 10,9800 10,8200 26.06 15:45 Paris Stock Exchange
EXXON MOBIL 76,6800 0,3600 0,47% 76,2700 76,6800 76,2700 26.06 15:47 New York Stock Exchange
FEDEX CORP 154,6000 -1,6500 -1,06% 156,0500 156,0500 153,8100 26.06 15:47 New York Stock Exchange
FORD MOTOR 9,8500 0,0100 0,10% 9,8400 9,8700 9,8400 26.06 15:46 New York Stock Exchange
FREEPORT MCM 11,3100 -0,0500 -0,44% 11,3300 11,3300 11,2800 26.06 15:47 New York Stock Exchange
GENERAL ELECTRIC 10,2200 0,0000 0,00% 10,2100 10,2200 10,2000 26.06 15:47 New York Stock Exchange
GLAXOSMITHKLINE 1 591,8000 -13,6000 -0,85% 1 605,0000 1 605,0000 1 585,6000 26.06 15:47 London Stock Exchange
GOLDMAN SACHS GROUP 196,5000 0,4900 0,25% 196,0600 196,9500 196,0600 26.06 15:47 New York Stock Exchange
GOOGLE 1 091,0000 3,3300 0,31% 1 086,0000 1 091,0000 1 085,8700 26.06 15:47 Nasdaq
HEWLETT-PACK 20,7100 0,0900 0,44% 20,6000 20,7600 20,6000 26.06 15:47 New York Stock Exchange
IBM 139,4600 1,1500 0,83% 138,3700 139,6100 138,3700 26.06 15:47 New York Stock Exchange
INTEL CORP 48,3100 1,4990 3,20% 46,8540 48,3100 46,8540 26.06 15:47 Nasdaq
JP MORGAN CHASE 108,7300 0,9000 0,83% 107,7800 108,8900 107,7800 26.06 15:47 New York Stock Exchange
MASTERCARD CL A 260,9900 0,9180 0,35% 259,7620 260,9900 259,7620 26.06 15:47 New York Stock Exchange
MICROSOFT 135,4620 1,8620 1,39% 133,4300 135,4620 133,4300 26.06 15:47 Nasdaq
MITTAL STEEL 15,8960 0,8860 5,90% 15,0180 15,9520 15,0180 26.06 15:47 Amsterdam Stock Exchange
NESTLE 101,0000 -0,0400 -0,04% 101,0600 101,7800 100,6000 26.06 15:47 Swiss Exchange
PEUGEOT 21,3500 0,2100 0,99% 21,1400 21,4200 21,0100 26.06 15:47 Paris Stock Exchange
PFIZER 43,6100 -0,2200 -0,50% 43,7800 43,7800 43,6100 26.06 15:47 New York Stock Exchange
PROCTER &GAMB 110,8500 -0,9700 -0,87% 111,7400 111,7400 110,8500 26.06 15:47 New York Stock Exchange
ROYAL DUTCH SHELL 2 612,0000 15,0000 0,58% 2 597,5000 2 617,0000 2 597,5000 26.06 15:47 London Stock Exchange
RWE ST A 21,7000 -0,3700 -1,68% 22,0400 22,0400 21,6100 26.06 15:46 Deutsche Börse
SIEMENS 103,9600 -1,4600 -1,38% 105,4200 105,4200 102,7600 26.06 15:47 Deutsche Börse
SOCIETE GENERALE 21,7400 0,3500 1,64% 21,4100 21,9700 21,3500 26.06 15:47 Paris Stock Exchange
TESCO 224,3000 -4,4000 -1,92% 228,7000 228,7000 224,3000 26.06 15:47 London Stock Exchange
UNICREDITO 10,5000 0,2200 2,14% 10,2900 10,5600 10,2500 26.06 15:47 Milan Stock Exchange
UNILEVER 4 907,0000 -32,5000 -0,66% 4 943,0000 4 943,0000 4 899,5000 26.06 15:47 London Stock Exchange
UNITED TECH 129,1500 0,0000 0,00% 129,0400 129,2300 129,0400 26.06 15:47 New York Stock Exchange
US STEEL CORP 15,1100 0,1500 1,00% 14,9400 15,2500 14,9400 26.06 15:47 New York Stock Exchange
VIVENDI 24,6500 -0,2400 -0,96% 24,8700 24,8700 24,5700 26.06 15:46 Paris Stock Exchange
WAL-MART STORES 110,5900 -0,1400 -0,13% 110,7110 110,8100 110,5900 26.06 15:47 New York Stock Exchange
WELLS FARGO 45,9600 -0,2120 -0,46% 46,1510 46,1900 45,9600 26.06 15:47 New York Stock Exchange
YAHOO INC 70,0700 1,4000 2,04% 68,6100 70,0700 68,6100 26.06 15:47 Nasdaq

Dane dostarcza: