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 558,8100 0,4900 0,09% 557,2200 560,9000 557,1700 26.06 16:30 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 2 719,8500 -0,5900 -0,02% 2 723,9500 2 727,6900 2 719,8500 26.06 16:15 New York Stock Exchange
ATHEXCOMP 852,2700 5,6100 0,66% 838,6300 852,2700 838,1500 26.06 16:15 Athens Exchange
ATX 2 938,7400 15,0100 0,51% 2 941,9700 2 952,0300 2 917,8000 26.06 16:15 Vienna Exchange
BEL20 3 501,2000 2,9700 0,08% 3 494,7000 3 519,9000 3 493,9000 26.06 16:30 Euronext Brussels
BMV 43 769,4500 -62,3500 -0,14% 43 771,0900 43 823,9200 43 749,1600 26.06 16:10 Mexican Exchange
BOVESPA 100 186,8400 93,3600 0,09% 100 635,4500 100 999,3500 100 186,8400 26.06 16:15 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 40 099,9700 38,0200 0,09% 40 152,0500 40 335,0600 40 020,8100 26.06 16:15 Budapest Stock Exchange
CAC 5 507,6600 -6,9100 -0,13% 5 506,5200 5 530,6100 5 501,8700 26.06 16:30 Paris Stock Exchange
DAX 12 255,3800 26,9400 0,22% 12 212,1800 12 314,0300 12 193,7000 26.06 16:30 Deutsche Börse
DJI 26 613,3000 65,0800 0,25% 26 618,6800 26 644,3300 26 578,5500 26.06 16:30 New York Stock Exchange
DJT 10 130,8600 20,9500 0,21% 10 132,5900 10 152,5500 10 112,7300 26.06 16:30 New York Stock Exchange
DJU 811,6200 -9,7800 -1,19% 818,9100 819,0700 811,6200 26.06 16:30 New York Stock Exchange
FTSE 7 417,6500 -4,7800 -0,06% 7 409,9200 7 435,5000 7 408,4300 26.06 16:30 London Stock Exchange
FTSEMIB 21 105,5000 -22,9100 -0,11% 21 094,5000 21 238,5000 21 054,5000 26.06 16:30 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 9 160,6500 0,8500 0,01% 9 165,4300 9 219,1800 9 145,3200 26.06 16:30 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 40 394,1700 101,9100 0,25% 40 405,6800 40 412,2900 40 394,1700 26.06 16:10 Buenos Aires Stock Exchange
NASDAQ 7 942,5500 57,8300 0,73% 7 935,9500 7 973,0800 7 935,9500 26.06 16:30 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 796,8200 -0,3400 -0,04% 800,2200 802,6600 796,8200 26.06 16:25 Oslo Stock Exchange
OMXC20 1 005,5800 -6,7400 -0,67% 1 010,9900 1 013,4700 1 005,4700 26.06 16:30 Copenhagen Stock Exchange
OMXHPI 9 357,0000 101,6000 1,10% 9 243,7100 9 357,0000 9 231,1200 26.06 16:30 Helsinki Stock Exchange
OMXS30 1 605,4700 -1,8200 -0,11% 1 598,3800 1 611,0300 1 596,3800 26.06 16:30 Stockholm Stock Exchange
PSI20 5 073,5600 11,2500 0,22% 5 062,3100 5 084,9400 5 059,4900 26.06 16:15 Euronext Lisbon
PX 1 033,7300 -6,3200 -0,61% 1 040,8100 1 040,8100 1 033,2200 26.06 16:15 Prague Stock Exchange
RUSSELL2000 1 521,8900 0,8500 0,06% 1 527,4300 1 529,4400 1 521,8900 26.06 16:15 New York Stock Exchange
SASEIPSA 5 084,8500 -10,6800 -0,21% 5 097,0800 5 097,0800 5 078,2800 26.06 16:30 Santiago Stock Exchange
SMI 9 853,5000 -45,4000 -0,46% 9 861,0000 9 914,5000 9 839,5000 26.06 16:30 Swiss Exchange
SP500 2 923,3800 6,0000 0,21% 2 926,4200 2 931,1800 2 920,8800 26.06 16:30 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 16 348,1900 -23,0900 -0,14% 16 379,8800 16 387,9600 16 339,1700 26.06 16:30 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 26 586,0000 22,0000 0,08% 26 570,0000 26 691,0000 26 519,0000 26.06 16:19 New York Stock Exchange
SPFUTURE 2 925,0000 2,0000 0,07% 2 923,2500 2 938,5000 2 918,5000 26.06 16:18 New York Stock Exchange
NASDAQFUTURE 7 682,2500 48,7500 0,64% 7 637,2500 7 713,5000 7 621,0000 26.06 16:18 Nasdaq
CACFUTURE 5 499,0000 9,0000 0,16% 5 494,5000 5 526,0000 5 491,0000 26.06 16:14 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 9 820,0000 -13,0000 -0,13% 9 843,0000 9 885,0000 9 810,0000 26.06 16:12 Swiss Exchange
NIKKEIFUTURE 21 115,0000 60,0000 0,28% 21 050,0000 21 215,0000 21 010,0000 26.06 16:19 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 212,3000 0,3000 0,14% 212,0500 213,3500 211,6000 26.06 16:07 Deutsche Börse
APPLE COMPUTER INC 200,5930 4,9530 2,53% 195,5650 200,7300 195,5650 26.06 16:07 Nasdaq
BARCLAYS 148,7400 1,4800 1,01% 147,3400 149,2400 147,1200 26.06 16:07 London Stock Exchange
BHP BILLITON 1 997,6000 7,4000 0,37% 1 988,8000 1 997,6000 1 983,2000 26.06 16:07 London Stock Exchange
BP 553,6000 2,7000 0,49% 551,1000 555,9000 551,1000 26.06 16:07 London Stock Exchange
CARLSBERGB 882,0000 -6,0000 -0,68% 887,2000 887,2000 879,4000 26.06 16:07 Deutsche Börse
CARREFOUR 16,5850 0,1200 0,73% 16,4550 16,6750 16,4150 26.06 16:07 Paris Stock Exchange
CATERPILLAR 135,5000 1,7000 1,27% 133,7400 135,5000 133,7400 26.06 16:07 New York Stock Exchange
CITIGROUP 67,2400 0,7190 1,08% 66,5210 67,2400 66,5210 26.06 16:07 New York Stock Exchange
COCA COLA 56,4700 -0,5500 -0,96% 56,8900 56,8900 56,4100 26.06 16:06 New York Stock Exchange
COMMERZBANK 6,1540 0,1140 1,89% 6,0460 6,2410 6,0460 26.06 16:07 Deutsche Börse
EDF 10,8100 -0,1700 -1,55% 10,9800 10,9800 10,8100 26.06 16:07 Paris Stock Exchange
EXXON MOBIL 76,6900 0,3700 0,48% 76,2700 76,7600 76,2700 26.06 16:07 New York Stock Exchange
FEDEX CORP 157,6400 1,3900 0,89% 156,0500 157,8000 153,8100 26.06 16:07 New York Stock Exchange
FORD MOTOR 9,8500 0,0100 0,10% 9,8400 9,8700 9,8400 26.06 16:05 New York Stock Exchange
FREEPORT MCM 11,3100 -0,0500 -0,44% 11,3300 11,3300 11,2400 26.06 16:07 New York Stock Exchange
GENERAL ELECTRIC 10,2200 0,0000 0,00% 10,2100 10,2300 10,2000 26.06 16:02 New York Stock Exchange
GLAXOSMITHKLINE 1 584,0000 -21,4000 -1,33% 1 605,0000 1 605,0000 1 584,0000 26.06 16:07 London Stock Exchange
GOLDMAN SACHS GROUP 197,0400 1,0300 0,53% 196,0600 197,0400 196,0600 26.06 16:07 New York Stock Exchange
GOOGLE 1 087,0100 -0,6600 -0,06% 1 086,0000 1 091,0000 1 085,8700 26.06 16:07 Nasdaq
HEWLETT-PACK 20,7400 0,1200 0,58% 20,6000 20,7600 20,6000 26.06 16:07 New York Stock Exchange
IBM 139,2300 0,9200 0,67% 138,3700 139,6100 138,3700 26.06 16:07 New York Stock Exchange
INTEL CORP 48,4400 1,6290 3,48% 46,8540 48,4500 46,8540 26.06 16:07 Nasdaq
JP MORGAN CHASE 109,0300 1,2000 1,11% 107,7800 109,0300 107,7800 26.06 16:07 New York Stock Exchange
MASTERCARD CL A 260,2600 0,1880 0,07% 259,7620 261,0500 259,7620 26.06 16:07 New York Stock Exchange
MICROSOFT 135,3400 1,7400 1,30% 133,4300 135,4620 133,4300 26.06 16:07 Nasdaq
MITTAL STEEL 15,7500 0,7400 4,93% 15,0180 15,9520 15,0180 26.06 16:07 Amsterdam Stock Exchange
NESTLE 100,9200 -0,1200 -0,12% 101,0600 101,7800 100,6000 26.06 16:07 Swiss Exchange
PEUGEOT 21,3200 0,1800 0,85% 21,1400 21,4200 21,0100 26.06 16:07 Paris Stock Exchange
PFIZER 43,1500 -0,6800 -1,55% 43,7800 43,7800 43,0600 26.06 16:07 New York Stock Exchange
PROCTER &GAMB 110,0700 -1,7500 -1,57% 111,7400 111,7400 110,0700 26.06 16:07 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 16:07 London Stock Exchange
RWE ST A 21,6400 -0,4300 -1,95% 22,0400 22,0400 21,6100 26.06 16:07 Deutsche Börse
SIEMENS 103,9400 -1,4800 -1,40% 105,4200 105,4200 102,7600 26.06 16:07 Deutsche Börse
SOCIETE GENERALE 21,7600 0,3700 1,73% 21,4100 21,9700 21,3500 26.06 16:07 Paris Stock Exchange
TESCO 223,7000 -5,0000 -2,19% 228,7000 228,7000 223,7000 26.06 16:07 London Stock Exchange
UNICREDITO 10,5200 0,2400 2,33% 10,2900 10,5600 10,2500 26.06 16:07 Milan Stock Exchange
UNILEVER 4 891,5000 -48,0000 -0,97% 4 943,0000 4 943,0000 4 891,5000 26.06 16:07 London Stock Exchange
UNITED TECH 129,2100 0,0600 0,05% 129,0400 129,4500 128,9800 26.06 16:07 New York Stock Exchange
US STEEL CORP 15,1200 0,1600 1,07% 14,9400 15,2500 14,9400 26.06 16:07 New York Stock Exchange
VIVENDI 24,6600 -0,2300 -0,92% 24,8700 24,8700 24,5700 26.06 16:06 Paris Stock Exchange
WAL-MART STORES 110,2500 -0,4800 -0,43% 110,7110 110,8100 110,1800 26.06 16:07 New York Stock Exchange
WELLS FARGO 45,9720 -0,2000 -0,43% 46,1510 46,1900 45,8420 26.06 16:07 New York Stock Exchange
YAHOO INC 69,6400 0,9700 1,41% 68,6100 70,0700 68,6100 26.06 16:07 Nasdaq

Dane dostarcza: