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 558,4500 0,1300 0,02% 557,2200 560,9000 557,1700 26.06 16:23 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 2 720,9500 0,5100 0,02% 2 723,9500 2 727,6900 2 720,2400 26.06 16:08 New York Stock Exchange
ATHEXCOMP 849,4300 2,7700 0,33% 838,6300 849,5200 838,1500 26.06 16:07 Athens Exchange
ATX 2 938,6200 14,8900 0,51% 2 941,9700 2 952,0300 2 917,8000 26.06 16:08 Vienna Exchange
BEL20 3 499,2000 0,9700 0,03% 3 494,7000 3 519,9000 3 493,9000 26.06 16:23 Euronext Brussels
BMV 43 816,3800 -15,4200 -0,04% 43 771,0900 43 823,9200 43 751,8400 26.06 16:02 Mexican Exchange
BOVESPA 100 390,4600 296,9800 0,30% 100 635,4500 100 999,3500 100 370,8600 26.06 16:07 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 40 114,9700 53,0200 0,13% 40 152,0500 40 335,0600 40 020,8100 26.06 16:08 Budapest Stock Exchange
CAC 5 503,7000 -10,8700 -0,20% 5 506,5200 5 530,6100 5 501,8700 26.06 16:23 Paris Stock Exchange
DAX 12 252,2600 23,8200 0,19% 12 212,1800 12 314,0300 12 193,7000 26.06 16:22 Deutsche Börse
DJI 26 584,5300 36,3100 0,14% 26 618,6800 26 644,3300 26 578,5500 26.06 16:23 New York Stock Exchange
DJT 10 129,1700 19,2600 0,19% 10 132,5900 10 152,5500 10 112,7300 26.06 16:23 New York Stock Exchange
DJU 812,2600 -9,1400 -1,11% 818,9100 819,0700 812,2600 26.06 16:23 New York Stock Exchange
FTSE 7 412,1400 -10,2900 -0,14% 7 409,9200 7 435,5000 7 408,4300 26.06 16:22 London Stock Exchange
FTSEMIB 21 088,5000 -39,9100 -0,19% 21 094,5000 21 238,5000 21 054,5000 26.06 16:22 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 9 152,7900 -7,0100 -0,08% 9 165,4300 9 219,1800 9 145,3200 26.06 16:22 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 40 405,6800 113,4200 0,28% 40 405,6800 40 405,6800 40 405,6800 26.06 16:02 Buenos Aires Stock Exchange
NASDAQ 7 938,8500 54,1300 0,69% 7 935,9500 7 973,0800 7 935,9500 26.06 16:22 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 797,7100 0,5500 0,07% 800,2200 802,6600 797,2100 26.06 16:20 Oslo Stock Exchange
OMXC20 1 005,4700 -6,8500 -0,68% 1 010,9900 1 013,4700 1 005,4700 26.06 16:23 Copenhagen Stock Exchange
OMXHPI 9 348,7100 93,3100 1,01% 9 243,7100 9 353,2500 9 231,1200 26.06 16:22 Helsinki Stock Exchange
OMXS30 1 604,9500 -2,3400 -0,15% 1 598,3800 1 611,0300 1 596,3800 26.06 16:23 Stockholm Stock Exchange
PSI20 5 074,9200 12,6100 0,25% 5 062,3100 5 084,9400 5 059,4900 26.06 16:08 Euronext Lisbon
PX 1 034,9200 -5,1300 -0,49% 1 040,8100 1 040,8100 1 033,2200 26.06 16:07 Prague Stock Exchange
RUSSELL2000 1 523,4700 2,4300 0,16% 1 527,4300 1 529,4400 1 523,4700 26.06 16:08 New York Stock Exchange
SASEIPSA 5 091,6300 -3,9000 -0,08% 5 097,0800 5 097,0800 5 078,2800 26.06 16:22 Santiago Stock Exchange
SMI 9 844,5000 -54,4000 -0,55% 9 861,0000 9 914,5000 9 839,5000 26.06 16:22 Swiss Exchange
SP500 2 920,8800 3,5000 0,12% 2 926,4200 2 931,1800 2 920,8800 26.06 16:23 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 16 339,1700 -32,1100 -0,20% 16 379,8800 16 387,9600 16 339,1700 26.06 16:22 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 26 616,0000 52,0000 0,20% 26 570,0000 26 691,0000 26 519,0000 26.06 16:09 New York Stock Exchange
SPFUTURE 2 927,2500 4,2500 0,15% 2 923,2500 2 938,5000 2 918,5000 26.06 16:09 New York Stock Exchange
NASDAQFUTURE 7 693,2500 59,7500 0,78% 7 637,2500 7 713,5000 7 621,0000 26.06 16:09 Nasdaq
CACFUTURE 5 504,5000 14,5000 0,26% 5 494,5000 5 526,0000 5 491,0000 26.06 16:04 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 9 829,0000 -4,0000 -0,04% 9 843,0000 9 885,0000 9 810,0000 26.06 16:00 Swiss Exchange
NIKKEIFUTURE 21 125,0000 70,0000 0,33% 21 050,0000 21 215,0000 21 010,0000 26.06 16:09 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 212,2000 0,2000 0,09% 212,0500 213,3500 211,6000 26.06 15:57 Deutsche Börse
APPLE COMPUTER INC 200,1420 4,5020 2,30% 195,5650 200,1420 195,5650 26.06 15:58 Nasdaq
BARCLAYS 148,7000 1,4400 0,98% 147,3400 149,2400 147,1200 26.06 15:57 London Stock Exchange
BHP BILLITON 1 993,6000 3,4000 0,17% 1 988,8000 1 997,6000 1 983,2000 26.06 15:57 London Stock Exchange
BP 553,9000 3,0000 0,54% 551,1000 555,9000 551,1000 26.06 15:58 London Stock Exchange
CARLSBERGB 881,2000 -6,8000 -0,77% 887,2000 887,2000 879,4000 26.06 15:55 Deutsche Börse
CARREFOUR 16,5800 0,1150 0,70% 16,4550 16,6750 16,4150 26.06 15:57 Paris Stock Exchange
CATERPILLAR 135,0600 1,2600 0,94% 133,7400 135,0600 133,7400 26.06 15:58 New York Stock Exchange
CITIGROUP 66,8810 0,3600 0,54% 66,5210 67,0440 66,5210 26.06 15:57 New York Stock Exchange
COCA COLA 56,4600 -0,5600 -0,98% 56,8900 56,8900 56,4600 26.06 15:57 New York Stock Exchange
COMMERZBANK 6,1540 0,1140 1,89% 6,0460 6,2410 6,0460 26.06 15:57 Deutsche Börse
EDF 10,8300 -0,1500 -1,37% 10,9800 10,9800 10,8200 26.06 15:57 Paris Stock Exchange
EXXON MOBIL 76,7300 0,4100 0,54% 76,2700 76,7300 76,2700 26.06 15:57 New York Stock Exchange
FEDEX CORP 155,3100 -0,9400 -0,60% 156,0500 156,0500 153,8100 26.06 15:58 New York Stock Exchange
FORD MOTOR 9,8400 0,0000 0,00% 9,8400 9,8700 9,8400 26.06 15:54 New York Stock Exchange
FREEPORT MCM 11,2400 -0,1200 -1,06% 11,3300 11,3300 11,2400 26.06 15:57 New York Stock Exchange
GENERAL ELECTRIC 10,2000 -0,0200 -0,20% 10,2100 10,2200 10,2000 26.06 15:56 New York Stock Exchange
GLAXOSMITHKLINE 1 586,4000 -19,0000 -1,18% 1 605,0000 1 605,0000 1 585,6000 26.06 15:58 London Stock Exchange
GOLDMAN SACHS GROUP 196,3400 0,3300 0,17% 196,0600 196,9500 196,0600 26.06 15:57 New York Stock Exchange
GOOGLE 1 086,0700 -1,6000 -0,15% 1 086,0000 1 091,0000 1 085,8700 26.06 15:58 Nasdaq
HEWLETT-PACK 20,7600 0,1400 0,68% 20,6000 20,7600 20,6000 26.06 15:57 New York Stock Exchange
IBM 139,4600 1,1500 0,83% 138,3700 139,6100 138,3700 26.06 15:58 New York Stock Exchange
INTEL CORP 48,3230 1,5120 3,23% 46,8540 48,3230 46,8540 26.06 15:57 Nasdaq
JP MORGAN CHASE 108,6400 0,8100 0,75% 107,7800 108,8900 107,7800 26.06 15:57 New York Stock Exchange
MASTERCARD CL A 260,1400 0,0680 0,03% 259,7620 261,0500 259,7620 26.06 15:58 New York Stock Exchange
MICROSOFT 135,2040 1,6040 1,20% 133,4300 135,4620 133,4300 26.06 15:58 Nasdaq
MITTAL STEEL 15,7440 0,7340 4,89% 15,0180 15,9520 15,0180 26.06 15:57 Amsterdam Stock Exchange
NESTLE 100,8200 -0,2200 -0,22% 101,0600 101,7800 100,6000 26.06 15:57 Swiss Exchange
PEUGEOT 21,3000 0,1600 0,76% 21,1400 21,4200 21,0100 26.06 15:57 Paris Stock Exchange
PFIZER 43,0800 -0,7500 -1,71% 43,7800 43,7800 43,0800 26.06 15:58 New York Stock Exchange
PROCTER &GAMB 110,2000 -1,6200 -1,45% 111,7400 111,7400 110,2000 26.06 15:58 New York Stock Exchange
ROYAL DUTCH SHELL 2 613,0000 16,0000 0,62% 2 597,5000 2 617,0000 2 597,5000 26.06 15:57 London Stock Exchange
RWE ST A 21,6500 -0,4200 -1,90% 22,0400 22,0400 21,6100 26.06 15:57 Deutsche Börse
SIEMENS 103,6400 -1,7800 -1,69% 105,4200 105,4200 102,7600 26.06 15:58 Deutsche Börse
SOCIETE GENERALE 21,7600 0,3700 1,73% 21,4100 21,9700 21,3500 26.06 15:57 Paris Stock Exchange
TESCO 224,0000 -4,7000 -2,06% 228,7000 228,7000 224,0000 26.06 15:56 London Stock Exchange
UNICREDITO 10,5100 0,2300 2,24% 10,2900 10,5600 10,2500 26.06 15:57 Milan Stock Exchange
UNILEVER 4 895,0000 -44,5000 -0,90% 4 943,0000 4 943,0000 4 895,0000 26.06 15:58 London Stock Exchange
UNITED TECH 128,9800 -0,1700 -0,13% 129,0400 129,2300 128,9800 26.06 15:58 New York Stock Exchange
US STEEL CORP 15,0710 0,1110 0,74% 14,9400 15,2500 14,9400 26.06 15:57 New York Stock Exchange
VIVENDI 24,6300 -0,2600 -1,04% 24,8700 24,8700 24,5700 26.06 15:58 Paris Stock Exchange
WAL-MART STORES 110,3300 -0,4000 -0,36% 110,7110 110,8100 110,3300 26.06 15:58 New York Stock Exchange
WELLS FARGO 45,8420 -0,3300 -0,71% 46,1510 46,1900 45,8420 26.06 15:58 New York Stock Exchange
YAHOO INC 69,5700 0,9000 1,31% 68,6100 70,0700 68,6100 26.06 15:57 Nasdaq

Dane dostarcza: