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 552,60 -2,37 -0,43% 556,94 557,87 551,16 21.06 17:38 Euronext Amsterdam
ALLORDS 6 332,90 58,30 0,93% 6 283,00 6 347,80 6 283,00 21.06 08:11 Australian Stock Exchange
AMEX 2 411,28 -19,91 -0,82% 2 422,01 2 422,53 2 406,67 21.06 22:08 New York Stock Exchange
ATHEXCOMP 772,89 7,00 0,91% 769,52 779,56 760,61 21.06 16:19 Athens Exchange
ATX 3 246,20 -2,33 -0,07% 3 252,21 3 264,03 3 233,62 21.06 17:33 Vienna Exchange
BEL20 3 727,54 -22,61 -0,60% 3 753,45 3 762,01 3 722,34 21.06 17:30 Euronext Brussels
BMV 46 456,91 -302,50 -0,65% 46 658,22 46 680,10 46 438,68 21.06 22:16 Mexican Exchange
BOVESPA 70 074,90 -2 048,51 -2,84% 71 722,02 72 024,12 70 074,71 21.06 22:20 Bolsa de Valores de S?o Paulo
BSHARE 285,74 -4,16 -1,43% 285,74 285,74 285,74 21.06 09:03 Shanghai Stock Exchange
BUX 35 049,55 -334,02 -0,94% 35 633,05 35 742,04 35 049,55 21.06 17:05 Budapest Stock Exchange
CAC 5 316,01 -56,30 -1,05% 5 388,90 5 391,60 5 302,93 21.06 17:35 Paris Stock Exchange
DAX 12 511,91 -183,25 -1,44% 12 697,94 12 713,29 12 481,28 21.06 17:35 Deutsche Börse
DJI 24 461,70 -196,10 -0,80% 24 584,45 24 584,45 24 410,75 21.06 22:07 New York Stock Exchange
DJT 10 826,84 -46,09 -0,42% 10 871,80 10 892,87 10 763,08 21.06 22:07 New York Stock Exchange
DJU 690,62 2,24 0,33% 688,25 693,96 688,01 21.06 22:07 New York Stock Exchange
FTSE 7 556,44 -70,96 -0,93% 7 656,00 7 667,05 7 549,46 21.06 17:35 London Stock Exchange
FTSEMIB 21 673,11 -447,47 -2,02% 22 176,90 22 206,90 21 642,05 21.06 17:34 Milan Stock Exchange
HANGSENG 29 296,05 -400,12 -1,35% 29 704,00 29 857,50 29 237,00 21.06 10:00 Hong Kong Stock Exchange
IBEX35 9 702,10 -86,80 -0,89% 9 833,00 9 844,00 9 690,00 21.06 17:34 Madrid Stock Exchange
KOSPI 2 337,83 -26,08 -1,10% 2 365,77 2 369,66 2 337,83 21.06 08:30 Korea Stock Exchange
MERVAL 30 869,35 1 750,84 6,01% 31 207,04 31 628,34 30 785,63 21.06 22:36 Buenos Aires Stock Exchange
NASDAQ 7 712,95 -68,56 -0,88% 7 801,38 7 801,38 7 703,87 21.06 22:02 Nasdaq
NIKKEI 22 693,04 137,61 0,61% 22 498,87 22 769,40 22 498,87 21.06 08:00 Tokyo Stock Exchange
OBX 803,74 -8,92 -1,10% 813,78 813,78 803,74 21.06 16:25 Oslo Stock Exchange
OMXC20 978,95 5,57 0,57% 984,52 991,09 976,78 21.06 16:59 Copenhagen Stock Exchange
OMXHPI 9 982,45 -99,54 -0,99% 10 105,43 10 105,43 9 976,57 21.06 17:30 Helsinki Stock Exchange
OMXS30 1 549,55 -22,74 -1,45% 1 572,97 1 576,16 1 548,97 21.06 17:29 Stockholm Stock Exchange
PSI20 5 471,65 -62,30 -1,13% 5 542,00 5 549,75 5 471,65 21.06 17:38 Euronext Lisbon
PX 1 064,44 -5,59 -0,52% 1 069,27 1 072,86 1 064,44 21.06 16:27 Prague Stock Exchange
RUSSELL2000 1 688,95 -18,04 -1,06% 1 707,36 1 707,36 1 686,60 21.06 22:04 New York Stock Exchange
SASEIPSA 5 385,48 -32,05 -0,59% 5 425,07 5 449,19 5 385,48 21.06 21:41 Santiago Stock Exchange
SMI 8 459,93 -97,58 -1,14% 8 571,50 8 591,90 8 455,90 21.06 17:36 Swiss Exchange
SP500 2 749,76 -17,56 -0,63% 2 765,82 2 765,82 2 744,68 21.06 21:59 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 300,00 -15,90 -0,48% 3 315,23 3 324,75 3 299,90 21.06 11:10 Singapore Exchange
TOPIX 1 750,63 -2,12 -0,12% 1 752,59 1 757,30 1 747,75 21.06 08:00 Tokyo Stock Exchange
TSX 16 335,15 -85,80 -0,52% 16 288,98 16 335,15 16 223,74 21.06 21:59 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 24 464,00 -206,00 -0,84% 24 681,00 24 777,00 24 415,00 21.06 22:59 New York Stock Exchange
SPFUTURE 2 751,25 -19,50 -0,70% 2 772,00 2 783,50 2 748,75 21.06 22:59 New York Stock Exchange
NASDAQFUTURE 7 228,25 -85,50 -1,17% 7 316,75 7 356,25 7 228,25 21.06 22:59 Nasdaq
CACFUTURE 5 308,00 -68,00 -1,26% 5 381,00 5 393,50 5 299,50 21.06 21:59 Paris Stock Exchange
FTSEFUTURE 7 487,00 -93,00 -1,23% 7 591,00 7 612,00 7 482,00 21.06 21:59 London Stock Exchange
SMIFUTURE 8 422,00 -102,00 -1,20% 8 540,00 8 565,00 8 412,00 21.06 21:59 Swiss Exchange
NIKKEIFUTURE 22 420,00 -65,00 -0,29% 22 475,00 22 690,00 22 365,00 21.06 22:59 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 173,90 -2,38 -1,35% 176,18 176,84 173,48 21.06 17:30 Deutsche Börse
APPLE COMPUTER INC 185,47 -0,98 -0,53% 186,53 188,26 184,99 21.06 22:00 Nasdaq
BARCLAYS 190,16 -3,82 -1,97% 193,94 193,94 189,44 21.06 17:30 London Stock Exchange
BHP BILLITON 1 634,40 -6,40 -0,39% 1 639,20 1 654,40 1 626,00 21.06 17:30 London Stock Exchange
BP 559,70 -5,10 -0,90% 565,00 566,80 558,60 21.06 17:30 London Stock Exchange
CARLSBERGB 742,81 11,41 1,56% 731,43 751,00 731,43 21.06 16:55 Deutsche Börse
CARREFOUR 14,63 -0,71 -4,60% 15,32 15,32 14,59 21.06 17:30 Paris Stock Exchange
CATERPILLAR 139,59 -3,59 -2,51% 143,11 143,11 139,19 21.06 22:00 New York Stock Exchange
CITIGROUP 67,69 0,23 0,34% 67,38 68,06 66,76 21.06 22:00 New York Stock Exchange
COCA COLA 39,11 -0,10 -0,26% 39,21 39,26 39,04 21.06 22:00 New York Stock Exchange
COMMERZBANK 8,58 -0,25 -2,79% 8,83 8,87 8,51 21.06 17:30 Deutsche Börse
EDF 11,83 0,58 5,16% 11,26 12,06 11,12 21.06 17:30 Paris Stock Exchange
EXXON MOBIL 79,69 -0,72 -0,90% 80,43 80,43 79,33 21.06 22:00 New York Stock Exchange
FEDEX CORP 246,51 -4,83 -1,92% 251,32 251,32 246,00 21.06 22:00 New York Stock Exchange
FORD MOTOR 11,70 -0,17 -1,43% 11,87 11,87 11,64 21.06 22:00 New York Stock Exchange
FREEPORT MCM 16,32 0,03 0,18% 16,29 16,53 16,27 21.06 22:00 New York Stock Exchange
GENERAL ELECTRIC 12,74 -0,13 -1,01% 12,88 12,88 12,62 21.06 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 537,00 -13,40 -0,86% 1 549,80 1 561,60 1 529,60 21.06 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 227,07 -0,55 -0,24% 227,69 228,24 224,66 21.06 22:00 New York Stock Exchange
GOOGLE 1 157,12 -13,18 -1,13% 1 169,51 1 173,66 1 153,55 21.06 22:00 Nasdaq
HEWLETT-PACK 23,49 0,18 0,77% 23,30 23,60 23,30 21.06 22:00 New York Stock Exchange
IBM 141,28 -1,26 -0,88% 142,57 142,95 140,84 21.06 22:00 New York Stock Exchange
INTEL CORP 52,15 -1,29 -2,41% 53,46 53,55 52,02 21.06 22:00 Nasdaq
JP MORGAN CHASE 107,57 0,08 0,07% 107,49 108,19 106,60 21.06 22:00 New York Stock Exchange
MASTERCARD CL A 200,64 -1,42 -0,70% 201,88 203,53 199,99 21.06 22:00 New York Stock Exchange
MICROSOFT 101,15 -0,76 -0,75% 101,97 102,27 100,91 21.06 22:00 Nasdaq
MITTAL STEEL 27,03 -0,25 -0,90% 27,27 27,46 26,89 21.06 17:30 Amsterdam Stock Exchange
NESTLE 73,68 -0,88 -1,17% 74,64 74,93 73,64 21.06 17:20 Swiss Exchange
PEUGEOT 20,32 -0,67 -3,19% 20,98 20,98 20,24 21.06 17:30 Paris Stock Exchange
PFIZER 36,25 -0,21 -0,58% 36,47 36,47 36,16 21.06 22:00 New York Stock Exchange
PROCTER &GAMB 76,47 0,61 0,80% 75,84 77,02 75,83 21.06 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 521,00 -26,00 -1,02% 2 547,00 2 547,00 2 506,50 21.06 17:30 London Stock Exchange
RWE ST A 19,40 -0,30 -1,52% 19,68 19,77 19,38 21.06 17:30 Deutsche Börse
SIEMENS 114,74 -1,82 -1,56% 116,58 116,94 114,46 21.06 17:30 Deutsche Börse
SOCIETE GENERALE 35,85 -0,52 -1,43% 36,34 36,59 35,57 21.06 17:30 Paris Stock Exchange
TESCO 255,80 -4,40 -1,69% 260,10 260,20 255,30 21.06 17:30 London Stock Exchange
UNICREDITO 14,44 -0,50 -3,35% 14,92 14,92 14,37 21.06 17:30 Milan Stock Exchange
UNILEVER 4 091,50 3,00 0,07% 4 085,00 4 148,00 4 069,50 21.06 17:30 London Stock Exchange
UNITED TECH 123,44 -1,96 -1,56% 125,35 125,35 123,20 21.06 22:00 New York Stock Exchange
US STEEL CORP 35,39 -0,27 -0,76% 35,72 35,80 35,24 21.06 22:00 New York Stock Exchange
VIVENDI 21,28 -0,18 -0,84% 21,44 21,63 21,17 21.06 17:30 Paris Stock Exchange
WAL-MART STORES 84,26 0,66 0,79% 83,62 84,42 83,01 21.06 22:00 New York Stock Exchange
WELLS FARGO 54,47 -0,03 -0,06% 54,48 54,76 53,92 21.06 22:00 New York Stock Exchange
YAHOO INC 79,60 -1,40 -1,73% 81,10 81,10 79,27 21.06 22:00 Nasdaq

Dane dostarcza: