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 558,0500 -0,2700 -0,05% 557,2200 560,9000 557,1700 26.06 16:55 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 2 723,0000 2,5600 0,09% 2 723,9500 2 727,6900 2 719,5600 26.06 16:40 New York Stock Exchange
ATHEXCOMP 852,2700 5,6100 0,66% 838,6300 852,2700 838,1500 26.06 16:19 Athens Exchange
ATX 2 949,6000 25,8700 0,88% 2 941,9700 2 952,0300 2 917,8000 26.06 16:39 Vienna Exchange
BEL20 3 494,9000 -3,3300 -0,10% 3 494,7000 3 519,9000 3 493,9000 26.06 16:55 Euronext Brussels
BMV 43 827,6800 -4,1200 -0,01% 43 771,0900 43 827,6800 43 725,6100 26.06 16:35 Mexican Exchange
BOVESPA 100 663,2400 569,7600 0,57% 100 635,4500 100 999,3500 100 186,8400 26.06 16:40 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 40 066,7400 4,7900 0,01% 40 152,0500 40 335,0600 40 020,8100 26.06 16:39 Budapest Stock Exchange
CAC 5 502,1500 -12,4200 -0,23% 5 506,5200 5 530,6100 5 501,8700 26.06 16:55 Paris Stock Exchange
DAX 12 234,8500 6,4100 0,05% 12 212,1800 12 314,0300 12 193,7000 26.06 16:55 Deutsche Börse
DJI 26 603,4400 55,2200 0,21% 26 618,6800 26 644,3300 26 578,5500 26.06 16:55 New York Stock Exchange
DJT 10 131,2500 21,3400 0,21% 10 132,5900 10 152,5500 10 112,7300 26.06 16:55 New York Stock Exchange
DJU 813,6000 -7,8000 -0,95% 818,9100 819,0700 811,0500 26.06 16:55 New York Stock Exchange
FTSE 7 416,2500 -6,1800 -0,08% 7 409,9200 7 435,5000 7 408,4300 26.06 16:55 London Stock Exchange
FTSEMIB 21 075,5000 -52,9100 -0,25% 21 094,5000 21 238,5000 21 054,5000 26.06 16:53 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 9 146,3600 -13,4400 -0,15% 9 165,4300 9 219,1800 9 145,3000 26.06 16:55 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 40 550,6500 258,3900 0,64% 40 405,6800 40 550,6500 40 306,0100 26.06 16:34 Buenos Aires Stock Exchange
NASDAQ 7 939,2600 54,5400 0,69% 7 935,9500 7 973,0800 7 935,9500 26.06 16:55 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 16:44 Oslo Stock Exchange
OMXC20 1 007,1000 -5,2200 -0,52% 1 010,9900 1 013,4700 1 005,4700 26.06 16:54 Copenhagen Stock Exchange
OMXHPI 9 339,0500 83,6500 0,90% 9 243,7100 9 358,1700 9 231,1200 26.06 16:54 Helsinki Stock Exchange
OMXS30 1 603,6200 -3,6700 -0,23% 1 598,3800 1 611,0300 1 596,3800 26.06 16:55 Stockholm Stock Exchange
PSI20 5 078,7800 16,4700 0,33% 5 062,3100 5 084,9400 5 059,4900 26.06 16:39 Euronext Lisbon
PX 1 034,7400 -5,3100 -0,51% 1 040,8100 1 040,8100 1 033,2200 26.06 16:25 Prague Stock Exchange
RUSSELL2000 1 523,8900 2,8500 0,19% 1 527,4300 1 529,4400 1 521,3900 26.06 16:40 New York Stock Exchange
SASEIPSA 5 084,0100 -11,5200 -0,23% 5 097,0800 5 097,0800 5 078,2800 26.06 16:54 Santiago Stock Exchange
SMI 9 854,5000 -44,4000 -0,45% 9 861,0000 9 914,5000 9 839,5000 26.06 16:54 Swiss Exchange
SP500 2 923,6200 6,2400 0,21% 2 926,4200 2 931,1800 2 920,8800 26.06 16:54 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 16 353,4200 -17,8600 -0,11% 16 379,8800 16 387,9600 16 339,1700 26.06 16:55 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 26 621,0000 57,0000 0,21% 26 570,0000 26 691,0000 26 519,0000 26.06 16:39 New York Stock Exchange
SPFUTURE 2 928,0000 5,0000 0,17% 2 923,2500 2 938,5000 2 918,5000 26.06 16:39 New York Stock Exchange
NASDAQFUTURE 7 691,2500 57,7500 0,76% 7 637,2500 7 713,5000 7 621,0000 26.06 16:39 Nasdaq
CACFUTURE 5 502,5000 12,5000 0,23% 5 494,5000 5 526,0000 5 491,0000 26.06 16:34 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 9 826,0000 -7,0000 -0,07% 9 843,0000 9 885,0000 9 810,0000 26.06 16:28 Swiss Exchange
NIKKEIFUTURE 21 120,0000 65,0000 0,31% 21 050,0000 21 215,0000 21 010,0000 26.06 16:39 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 212,4000 0,4000 0,19% 212,0500 213,3500 211,6000 26.06 16:32 Deutsche Börse
APPLE COMPUTER INC 200,2030 4,5630 2,33% 195,5650 200,7300 195,5650 26.06 16:32 Nasdaq
BARCLAYS 148,8000 1,5400 1,05% 147,3400 149,2400 147,1200 26.06 16:32 London Stock Exchange
BHP BILLITON 1 999,8000 9,6000 0,48% 1 988,8000 1 999,8000 1 983,2000 26.06 16:32 London Stock Exchange
BP 553,7000 2,8000 0,51% 551,1000 555,9000 551,1000 26.06 16:32 London Stock Exchange
CARLSBERGB 881,2000 -6,8000 -0,77% 887,2000 887,2000 879,4000 26.06 16:31 Deutsche Börse
CARREFOUR 16,6150 0,1500 0,91% 16,4550 16,6750 16,4150 26.06 16:32 Paris Stock Exchange
CATERPILLAR 135,2730 1,4730 1,10% 133,7400 135,5600 133,7400 26.06 16:32 New York Stock Exchange
CITIGROUP 67,4600 0,9390 1,41% 66,5210 67,4600 66,5210 26.06 16:32 New York Stock Exchange
COCA COLA 56,3200 -0,7000 -1,23% 56,8900 56,8900 56,2900 26.06 16:32 New York Stock Exchange
COMMERZBANK 6,1540 0,1140 1,89% 6,0460 6,2410 6,0460 26.06 16:32 Deutsche Börse
EDF 10,8350 -0,1450 -1,32% 10,9800 10,9800 10,8100 26.06 16:31 Paris Stock Exchange
EXXON MOBIL 76,6400 0,3200 0,42% 76,2700 76,7600 76,2700 26.06 16:32 New York Stock Exchange
FEDEX CORP 156,2500 0,0000 0,00% 156,0500 157,8000 153,8100 26.06 16:32 New York Stock Exchange
FORD MOTOR 9,9000 0,0600 0,61% 9,8400 9,9000 9,8400 26.06 16:30 New York Stock Exchange
FREEPORT MCM 11,3200 -0,0400 -0,35% 11,3300 11,3300 11,2400 26.06 16:31 New York Stock Exchange
GENERAL ELECTRIC 10,2700 0,0500 0,49% 10,2100 10,2700 10,2000 26.06 16:32 New York Stock Exchange
GLAXOSMITHKLINE 1 583,8000 -21,6000 -1,35% 1 605,0000 1 605,0000 1 581,6000 26.06 16:32 London Stock Exchange
GOLDMAN SACHS GROUP 196,9700 0,9600 0,49% 196,0600 197,1000 196,0600 26.06 16:32 New York Stock Exchange
GOOGLE 1 088,1800 0,5100 0,05% 1 086,0000 1 091,0000 1 084,7500 26.06 16:32 Nasdaq
HEWLETT-PACK 20,7600 0,1400 0,68% 20,6000 20,7600 20,6000 26.06 16:31 New York Stock Exchange
IBM 139,4900 1,1800 0,85% 138,3700 139,6100 138,3700 26.06 16:32 New York Stock Exchange
INTEL CORP 48,1100 1,2990 2,77% 46,8540 48,4500 46,8540 26.06 16:32 Nasdaq
JP MORGAN CHASE 109,0600 1,2300 1,14% 107,7800 109,1100 107,7800 26.06 16:32 New York Stock Exchange
MASTERCARD CL A 261,4900 1,4180 0,55% 259,7620 261,4900 259,7620 26.06 16:32 New York Stock Exchange
MICROSOFT 134,9640 1,3640 1,02% 133,4300 135,4620 133,4300 26.06 16:32 Nasdaq
MITTAL STEEL 15,7240 0,7140 4,76% 15,0180 15,9520 15,0180 26.06 16:32 Amsterdam Stock Exchange
NESTLE 100,6000 -0,4400 -0,44% 101,0600 101,7800 100,6000 26.06 16:32 Swiss Exchange
PEUGEOT 21,3500 0,2100 0,99% 21,1400 21,4200 21,0100 26.06 16:32 Paris Stock Exchange
PFIZER 42,9900 -0,8400 -1,92% 43,7800 43,7800 42,9900 26.06 16:32 New York Stock Exchange
PROCTER &GAMB 109,9200 -1,9000 -1,70% 111,7400 111,7400 109,8900 26.06 16:32 New York Stock Exchange
ROYAL DUTCH SHELL 2 611,0000 14,0000 0,54% 2 597,5000 2 617,0000 2 597,5000 26.06 16:32 London Stock Exchange
RWE ST A 21,6400 -0,4300 -1,95% 22,0400 22,0400 21,6000 26.06 16:32 Deutsche Börse
SIEMENS 103,6600 -1,7600 -1,67% 105,4200 105,4200 102,7600 26.06 16:31 Deutsche Börse
SOCIETE GENERALE 21,7700 0,3800 1,78% 21,4100 21,9700 21,3500 26.06 16:32 Paris Stock Exchange
TESCO 223,6000 -5,1000 -2,23% 228,7000 228,7000 223,0000 26.06 16:31 London Stock Exchange
UNICREDITO 10,5500 0,2700 2,63% 10,2900 10,5600 10,2500 26.06 16:32 Milan Stock Exchange
UNILEVER 4 894,5000 -45,0000 -0,91% 4 943,0000 4 943,0000 4 888,0000 26.06 16:32 London Stock Exchange
UNITED TECH 128,6900 -0,4600 -0,36% 129,0400 129,4500 128,6700 26.06 16:32 New York Stock Exchange
US STEEL CORP 14,8440 -0,1160 -0,78% 14,9400 15,2500 14,8440 26.06 16:32 New York Stock Exchange
VIVENDI 24,6700 -0,2200 -0,88% 24,8700 24,8700 24,5700 26.06 16:28 Paris Stock Exchange
WAL-MART STORES 110,4300 -0,3000 -0,27% 110,7110 110,8100 110,1800 26.06 16:32 New York Stock Exchange
WELLS FARGO 46,0100 -0,1620 -0,35% 46,1510 46,1900 45,8420 26.06 16:32 New York Stock Exchange
YAHOO INC 69,5300 0,8600 1,25% 68,6100 70,0700 68,6100 26.06 16:32 Nasdaq

Dane dostarcza: