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 561,3500 -1,0400 -0,18% 562,8300 564,1900 561,0800 24.06 15:34 Euronext Amsterdam
ALLORDS 6 745,5000 11,2000 0,17% 6 728,2000 6 745,5000 6 700,3000 24.06 08:13 Australian Stock Exchange
AMEX 2 735,8200 -5,6600 -0,21% 2 741,9300 2 750,2100 2 735,8200 21.06 22:09 New York Stock Exchange
ATHEXCOMP 846,8100 8,0900 0,96% 840,8400 847,1100 840,8400 24.06 15:19 Athens Exchange
ATX 2 953,4800 2,3900 0,08% 2 955,0500 2 975,9500 2 942,5700 24.06 15:19 Vienna Exchange
BEL20 3 506,7000 1,2200 0,03% 3 510,6000 3 526,1000 3 498,6000 24.06 15:34 Euronext Brussels
BMV 43 526,7300 -118,3800 -0,27% 43 635,6000 43 796,7100 43 360,8300 21.06 22:17 Mexican Exchange
BOVESPA 101 893,1800 -119,4600 -0,12% 102 017,5600 102 280,8100 101 893,1800 24.06 15:19 Bolsa de Valores de S?o Paulo
BSHARE 298,1200 0,3400 0,11% 297,8500 298,1200 297,8500 24.06 09:02 Shanghai Stock Exchange
BUX 40 438,8400 51,6300 0,13% 40 476,6500 40 595,0100 40 211,0300 24.06 15:18 Budapest Stock Exchange
CAC 5 523,2100 -5,1200 -0,09% 5 535,2900 5 543,7400 5 515,9700 24.06 15:34 Paris Stock Exchange
DAX 12 276,1300 -63,7900 -0,52% 12 308,7600 12 332,9000 12 254,0200 24.06 15:34 Deutsche Börse
DJI 26 783,2000 64,0700 0,24% 26 780,7000 26 783,2000 26 780,7000 24.06 15:34 New York Stock Exchange
DJT 10 296,5100 -55,9800 -0,54% 10 351,6000 10 351,6000 10 296,5100 24.06 15:34 New York Stock Exchange
DJU 827,5600 1,2300 0,15% 829,0000 829,0000 827,5600 24.06 15:34 New York Stock Exchange
FTSE 7 414,6500 7,1500 0,10% 7 411,2500 7 426,1900 7 401,5300 24.06 15:34 London Stock Exchange
FTSEMIB 21 322,5000 -66,1300 -0,31% 21 394,5000 21 430,5000 21 271,5000 24.06 15:34 Milan Stock Exchange
HANGSENG 28 513,0000 39,2900 0,14% 28 408,0000 28 665,0000 28 408,0000 24.06 10:09 Hong Kong Stock Exchange
IBEX35 9 210,8300 -16,3700 -0,18% 9 248,4500 9 279,0000 9 173,4600 24.06 15:34 Madrid Stock Exchange
KOSPI 2 126,3300 0,7100 0,03% 2 127,0700 2 133,7300 2 124,6200 24.06 08:34 Korea Stock Exchange
MERVAL 40 294,8200 433,0000 1,09% 40 326,7300 40 598,4900 40 277,3400 21.06 22:31 Buenos Aires Stock Exchange
NASDAQ 8 041,5700 9,8600 0,12% 8 046,0100 8 046,0100 8 041,5700 24.06 15:34 Nasdaq
NIKKEI 21 285,9900 27,3500 0,13% 21 207,2800 21 316,7200 21 199,3500 24.06 08:00 Tokyo Stock Exchange
OBX 805,8400 -0,4400 -0,05% 809,9200 813,1700 804,2400 24.06 15:34 Oslo Stock Exchange
OMXC20 1 005,7400 -1,2400 -0,12% 1 010,2700 1 015,4500 1 004,2800 24.06 15:34 Copenhagen Stock Exchange
OMXHPI 9 242,3400 -70,7900 -0,76% 9 300,3300 9 329,6800 9 226,8200 24.06 15:34 Helsinki Stock Exchange
OMXS30 1 616,9600 -11,3300 -0,70% 1 627,7400 1 634,6700 1 615,4400 24.06 15:34 Stockholm Stock Exchange
PSI20 5 090,3200 -35,9400 -0,70% 5 135,5900 5 144,9800 5 084,9900 24.06 15:19 Euronext Lisbon
PX 1 054,3600 0,8900 0,08% 1 052,4300 1 055,6800 1 051,7000 24.06 15:13 Prague Stock Exchange
RUSSELL2000 1 549,6300 -13,8600 -0,89% 1 555,1900 1 556,5900 1 546,5400 21.06 22:08 New York Stock Exchange
SASEIPSA 5 059,9200 0,0100 0,00% 5 054,0200 5 060,2900 5 052,7800 21.06 22:00 Santiago Stock Exchange
SMI 9 898,0000 -24,8300 -0,25% 9 960,0000 9 970,5000 9 898,0000 24.06 15:34 Swiss Exchange
SP500 2 952,8200 2,3600 0,08% 2 953,9800 2 953,9800 2 952,8200 24.06 15:34 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 311,5300 -9,8700 -0,30% 3 309,9300 3 313,6500 3 303,6800 24.06 11:11 Singapore Exchange
TOPIX 1 547,7400 1,8400 0,12% 1 542,0900 1 549,7600 1 542,0900 24.06 08:00 Tokyo Stock Exchange
TSX 16 525,2000 -0,2300 0,00% 16 533,7100 16 533,7100 16 525,2000 24.06 15:34 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 26 762,0000 90,0000 0,34% 26 702,0000 26 788,0000 26 695,0000 24.06 15:19 New York Stock Exchange
SPFUTURE 2 956,5000 8,2500 0,28% 2 952,2500 2 961,2500 2 952,0000 24.06 15:19 New York Stock Exchange
NASDAQFUTURE 7 773,5000 26,7500 0,35% 7 758,5000 7 789,7500 7 757,5000 24.06 15:19 Nasdaq
CACFUTURE 5 518,0000 19,0000 0,35% 5 517,5000 5 538,5000 5 507,5000 24.06 15:14 Paris Stock Exchange
FTSEFUTURE 7 332,5000 25,0000 0,34% 7 322,5000 7 344,0000 7 322,5000 24.06 13:38 London Stock Exchange
SMIFUTURE 9 877,0000 1,0000 0,01% 9 913,0000 9 940,0000 9 876,0000 24.06 15:09 Swiss Exchange
NIKKEIFUTURE 21 195,0000 55,0000 0,26% 21 165,0000 21 255,0000 21 145,0000 24.06 15:19 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 212,8500 0,1500 0,07% 212,5500 212,9500 212,2000 24.06 15:12 Deutsche Börse
APPLE COMPUTER INC 199,0400 -0,6000 -0,30% 199,4100 200,8100 198,3700 21.06 22:00 Nasdaq
BARCLAYS 148,5600 -0,6600 -0,44% 148,9200 149,8600 147,8400 24.06 15:12 London Stock Exchange
BHP BILLITON 1 972,8000 16,0000 0,82% 1 954,4000 1 975,8000 1 954,4000 24.06 15:12 London Stock Exchange
BP 553,3000 -4,4000 -0,79% 556,9000 558,7000 551,1000 24.06 15:12 London Stock Exchange
CARLSBERGB 880,4000 4,0000 0,46% 876,8000 882,8000 874,8000 24.06 15:12 Deutsche Börse
CARREFOUR 17,2100 0,2250 1,32% 16,9750 17,4600 16,9750 24.06 15:12 Paris Stock Exchange
CATERPILLAR 134,0530 0,2830 0,21% 133,6000 135,0000 132,7400 21.06 22:00 New York Stock Exchange
CITIGROUP 68,0100 -0,2600 -0,38% 68,1120 68,8800 68,0100 21.06 22:00 New York Stock Exchange
COCA COLA 57,2900 -0,1700 -0,30% 57,3900 57,4100 56,4300 21.06 22:00 New York Stock Exchange
COMMERZBANK 6,1370 -0,0140 -0,23% 6,1540 6,2280 6,0860 24.06 15:12 Deutsche Börse
EDF 11,1850 -0,1700 -1,50% 11,3500 11,4650 11,1350 24.06 15:11 Paris Stock Exchange
EXXON MOBIL 77,7100 0,9300 1,21% 76,6100 77,7100 76,6100 21.06 22:00 New York Stock Exchange
FEDEX CORP 165,2800 -3,3300 -1,97% 168,5000 168,5000 165,2800 21.06 22:00 New York Stock Exchange
FORD MOTOR 9,9700 -0,0700 -0,70% 10,0300 10,0300 9,9100 21.06 22:00 New York Stock Exchange
FREEPORT MCM 11,3500 -0,0300 -0,26% 11,3800 11,4300 11,3100 21.06 22:00 New York Stock Exchange
GENERAL ELECTRIC 10,4800 -0,1700 -1,60% 10,6300 10,6900 10,4500 21.06 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 582,6000 16,0000 1,02% 1 563,6000 1 584,2000 1 563,6000 24.06 15:12 London Stock Exchange
GOLDMAN SACHS GROUP 195,9100 -0,3200 -0,16% 195,8900 198,2400 195,1800 21.06 22:00 New York Stock Exchange
GOOGLE 1 121,6500 9,6500 0,87% 1 111,0000 1 123,3400 1 108,0100 21.06 22:00 Nasdaq
HEWLETT-PACK 20,7000 -0,1300 -0,62% 20,8500 20,8500 20,5700 21.06 22:00 New York Stock Exchange
IBM 139,2200 0,2000 0,14% 138,8300 139,4500 138,4100 21.06 22:00 New York Stock Exchange
INTEL CORP 47,4800 0,2600 0,55% 47,1700 47,7100 46,8500 21.06 22:00 Nasdaq
JP MORGAN CHASE 109,4600 -0,9400 -0,85% 110,1800 111,5500 109,4600 21.06 22:00 New York Stock Exchange
MASTERCARD CL A 264,8220 -2,4880 -0,93% 266,8430 267,8800 264,8220 21.06 22:00 New York Stock Exchange
MICROSOFT 137,0900 0,0200 0,01% 136,8900 137,6800 136,5900 21.06 22:00 Nasdaq
MITTAL STEEL 15,0600 -0,0940 -0,62% 15,1540 15,3800 14,9580 24.06 15:12 Amsterdam Stock Exchange
NESTLE 101,7000 0,0800 0,08% 101,7400 102,4600 101,6800 24.06 15:11 Swiss Exchange
PEUGEOT 21,4500 -0,0800 -0,37% 21,5200 21,6600 21,3900 24.06 15:11 Paris Stock Exchange
PFIZER 43,8000 0,0800 0,18% 43,6100 43,9800 43,4100 21.06 22:00 New York Stock Exchange
PROCTER &GAMB 111,1600 -0,7800 -0,70% 111,7500 112,4300 111,1600 21.06 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 2 592,0000 7,0000 0,27% 2 580,5000 2 599,0000 2 580,5000 24.06 15:12 London Stock Exchange
RWE ST A 22,0500 -0,7600 -3,33% 22,7900 22,7900 21,9200 24.06 15:12 Deutsche Börse
SIEMENS 106,1200 0,4600 0,44% 105,5800 106,4200 105,5800 24.06 15:12 Deutsche Börse
SOCIETE GENERALE 21,7900 -0,1100 -0,50% 21,8900 22,1500 21,5800 24.06 15:12 Paris Stock Exchange
TESCO 231,7000 -5,1000 -2,15% 236,4000 236,9000 230,5000 24.06 15:12 London Stock Exchange
UNICREDITO 10,5300 -0,0400 -0,38% 10,5800 10,7200 10,4900 24.06 15:12 Milan Stock Exchange
UNILEVER 4 942,0000 46,5000 0,95% 4 886,5000 4 953,0000 4 886,5000 24.06 15:12 London Stock Exchange
UNITED TECH 128,9130 -1,2070 -0,93% 130,0310 130,5800 128,9130 21.06 22:00 New York Stock Exchange
US STEEL CORP 14,6500 0,1250 0,86% 14,5430 14,7340 14,4540 21.06 22:00 New York Stock Exchange
VIVENDI 24,8600 0,2000 0,81% 24,6400 24,9400 24,6400 24.06 15:12 Paris Stock Exchange
WAL-MART STORES 111,1300 0,7100 0,64% 110,3030 112,0600 110,3030 21.06 22:00 New York Stock Exchange
WELLS FARGO 46,4040 0,4440 0,97% 45,8540 46,4130 45,8540 21.06 22:00 New York Stock Exchange
YAHOO INC 68,9500 -0,2800 -0,40% 69,2600 69,5100 68,8400 21.06 22:00 Nasdaq

Dane dostarcza: