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 559,1700 0,8500 0,15% 557,2200 560,9000 557,1700 26.06 16:02 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 2 722,0400 1,6000 0,06% 2 723,9500 2 727,6900 2 722,0400 26.06 15:47 New York Stock Exchange
ATHEXCOMP 847,6000 0,9400 0,11% 838,6300 848,4900 838,1500 26.06 15:47 Athens Exchange
ATX 2 939,4900 15,7600 0,54% 2 941,9700 2 952,0300 2 917,8000 26.06 15:47 Vienna Exchange
BEL20 3 500,6000 2,3700 0,07% 3 494,7000 3 519,9000 3 493,9000 26.06 16:02 Euronext Brussels
BMV 43 823,8500 -7,9500 -0,02% 43 771,0900 43 823,9200 43 771,0900 26.06 15:42 Mexican Exchange
BOVESPA 100 711,5600 618,0800 0,62% 100 635,4500 100 999,3500 100 635,4500 26.06 15:47 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 40 145,7600 83,8100 0,21% 40 152,0500 40 335,0600 40 020,8100 26.06 15:47 Budapest Stock Exchange
CAC 5 509,2500 -5,3200 -0,10% 5 506,5200 5 530,6100 5 501,8700 26.06 16:02 Paris Stock Exchange
DAX 12 265,4700 37,0300 0,30% 12 212,1800 12 314,0300 12 193,7000 26.06 16:02 Deutsche Börse
DJI 26 610,9600 62,7400 0,24% 26 618,6800 26 644,3300 26 578,5500 26.06 16:02 New York Stock Exchange
DJT 10 152,5500 42,6400 0,42% 10 132,5900 10 152,5500 10 112,7300 26.06 16:02 New York Stock Exchange
DJU 814,8300 -6,5700 -0,80% 818,9100 819,0700 814,4300 26.06 16:02 New York Stock Exchange
FTSE 7 416,7500 -5,6800 -0,08% 7 409,9200 7 435,5000 7 409,9200 26.06 16:02 London Stock Exchange
FTSEMIB 21 105,5000 -22,9100 -0,11% 21 094,5000 21 238,5000 21 054,5000 26.06 16:02 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 9 157,7800 -2,0200 -0,02% 9 165,4300 9 219,1800 9 145,3200 26.06 16:02 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 40 292,2600 206,9800 0,52% 40 295,2000 40 384,4400 39 872,3100 25.06 22:31 Buenos Aires Stock Exchange
NASDAQ 7 952,9500 68,2300 0,87% 7 935,9500 7 973,0800 7 935,9500 26.06 16:02 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 798,4700 1,3100 0,16% 800,2200 802,6600 797,2100 26.06 16:02 Oslo Stock Exchange
OMXC20 1 007,5700 -4,7500 -0,47% 1 010,9900 1 013,4700 1 005,9600 26.06 16:02 Copenhagen Stock Exchange
OMXHPI 9 347,9800 92,5800 1,00% 9 243,7100 9 353,2500 9 231,1200 26.06 16:01 Helsinki Stock Exchange
OMXS30 1 607,9100 0,6200 0,04% 1 598,3800 1 611,0300 1 596,3800 26.06 16:02 Stockholm Stock Exchange
PSI20 5 069,7200 7,4100 0,15% 5 062,3100 5 084,9400 5 059,4900 26.06 15:47 Euronext Lisbon
PX 1 034,7900 -5,2600 -0,51% 1 040,8100 1 040,8100 1 033,2200 26.06 15:46 Prague Stock Exchange
RUSSELL2000 1 527,6700 6,6300 0,44% 1 527,4300 1 529,4400 1 527,4300 26.06 15:48 New York Stock Exchange
SASEIPSA 5 081,2200 -14,3100 -0,28% 5 097,0800 5 097,0800 5 081,2200 26.06 16:02 Santiago Stock Exchange
SMI 9 862,5000 -36,4000 -0,37% 9 861,0000 9 914,5000 9 839,5000 26.06 16:02 Swiss Exchange
SP500 2 925,1800 7,8000 0,27% 2 926,4200 2 931,1800 2 923,2500 26.06 16:02 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 16 370,9900 -0,2900 0,00% 16 379,8800 16 387,9600 16 366,9900 26.06 16:02 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 26 606,0000 42,0000 0,16% 26 570,0000 26 691,0000 26 519,0000 26.06 15:49 New York Stock Exchange
SPFUTURE 2 929,5000 6,5000 0,22% 2 923,2500 2 938,5000 2 918,5000 26.06 15:49 New York Stock Exchange
NASDAQFUTURE 7 701,7500 68,2500 0,89% 7 637,2500 7 713,5000 7 621,0000 26.06 15:49 Nasdaq
CACFUTURE 5 510,0000 20,0000 0,36% 5 494,5000 5 526,0000 5 491,0000 26.06 15:44 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 9 847,0000 14,0000 0,14% 9 843,0000 9 885,0000 9 810,0000 26.06 15:43 Swiss Exchange
NIKKEIFUTURE 21 135,0000 80,0000 0,38% 21 050,0000 21 215,0000 21 010,0000 26.06 15:49 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 212,5000 0,5000 0,24% 212,0500 213,3500 211,6000 26.06 15:37 Deutsche Börse
APPLE COMPUTER INC 198,5110 2,8710 1,47% 195,5650 198,5110 195,5650 26.06 15:37 Nasdaq
BARCLAYS 148,8400 1,5800 1,07% 147,3400 149,2400 147,1200 26.06 15:37 London Stock Exchange
BHP BILLITON 1 993,8000 3,6000 0,18% 1 988,8000 1 997,4000 1 983,2000 26.06 15:37 London Stock Exchange
BP 554,4000 3,5000 0,64% 551,1000 555,9000 551,1000 26.06 15:37 London Stock Exchange
CARLSBERGB 882,6000 -5,4000 -0,61% 887,2000 887,2000 879,4000 26.06 15:37 Deutsche Börse
CARREFOUR 16,6200 0,1550 0,94% 16,4550 16,6750 16,4150 26.06 15:37 Paris Stock Exchange
CATERPILLAR 134,6630 0,8630 0,64% 133,7400 134,6630 133,7400 26.06 15:37 New York Stock Exchange
CITIGROUP 67,0320 0,5110 0,77% 66,5210 67,0320 66,5210 26.06 15:37 New York Stock Exchange
COCA COLA 56,6100 -0,4100 -0,72% 56,8900 56,8900 56,6100 26.06 15:37 New York Stock Exchange
COMMERZBANK 6,1430 0,1030 1,71% 6,0460 6,2410 6,0460 26.06 15:37 Deutsche Börse
EDF 10,8400 -0,1400 -1,28% 10,9800 10,9800 10,8400 26.06 15:37 Paris Stock Exchange
EXXON MOBIL 76,5900 0,2700 0,35% 76,2700 76,5900 76,2700 26.06 15:37 New York Stock Exchange
FEDEX CORP 155,7800 -0,4700 -0,30% 156,0500 156,0500 155,7800 26.06 15:37 New York Stock Exchange
FORD MOTOR 9,8700 0,0300 0,30% 9,8400 9,8700 9,8400 26.06 15:35 New York Stock Exchange
FREEPORT MCM 11,2800 -0,0800 -0,70% 11,3300 11,3300 11,2800 26.06 15:37 New York Stock Exchange
GENERAL ELECTRIC 10,2200 0,0000 0,00% 10,2100 10,2200 10,2100 26.06 15:36 New York Stock Exchange
GLAXOSMITHKLINE 1 592,6000 -12,8000 -0,80% 1 605,0000 1 605,0000 1 585,6000 26.06 15:37 London Stock Exchange
GOLDMAN SACHS GROUP 196,9500 0,9400 0,48% 196,0600 196,9500 196,0600 26.06 15:37 New York Stock Exchange
GOOGLE 1 086,9000 -0,7700 -0,07% 1 086,0000 1 086,9000 1 086,0000 26.06 15:37 Nasdaq
HEWLETT-PACK 20,7600 0,1400 0,68% 20,6000 20,7600 20,6000 26.06 15:37 New York Stock Exchange
IBM 139,1800 0,8700 0,63% 138,3700 139,1800 138,3700 26.06 15:37 New York Stock Exchange
INTEL CORP 47,8900 1,0790 2,31% 46,8540 47,8900 46,8540 26.06 15:37 Nasdaq
JP MORGAN CHASE 108,4700 0,6400 0,59% 107,7800 108,4700 107,7800 26.06 15:37 New York Stock Exchange
MASTERCARD CL A 260,6300 0,5580 0,21% 259,7620 260,6300 259,7620 26.06 15:37 New York Stock Exchange
MICROSOFT 134,7600 1,1600 0,87% 133,4300 134,7600 133,4300 26.06 15:37 Nasdaq
MITTAL STEEL 15,9100 0,9000 6,00% 15,0180 15,9520 15,0180 26.06 15:37 Amsterdam Stock Exchange
NESTLE 101,0200 -0,0200 -0,02% 101,0600 101,7800 100,6000 26.06 15:37 Swiss Exchange
PEUGEOT 21,3900 0,2500 1,18% 21,1400 21,4200 21,0100 26.06 15:37 Paris Stock Exchange
PFIZER 43,7600 -0,0700 -0,16% 43,7800 43,7800 43,7600 26.06 15:37 New York Stock Exchange
PROCTER &GAMB 111,0800 -0,7400 -0,66% 111,7400 111,7400 111,0800 26.06 15:37 New York Stock Exchange
ROYAL DUTCH SHELL 2 614,0000 17,0000 0,65% 2 597,5000 2 616,0000 2 597,5000 26.06 15:37 London Stock Exchange
RWE ST A 21,7200 -0,3500 -1,59% 22,0400 22,0400 21,6100 26.06 15:37 Deutsche Börse
SIEMENS 104,0200 -1,4000 -1,33% 105,4200 105,4200 102,7600 26.06 15:37 Deutsche Börse
SOCIETE GENERALE 21,7300 0,3400 1,59% 21,4100 21,9700 21,3500 26.06 15:37 Paris Stock Exchange
TESCO 225,2000 -3,5000 -1,53% 228,7000 228,7000 225,2000 26.06 15:37 London Stock Exchange
UNICREDITO 10,4900 0,2100 2,04% 10,2900 10,5600 10,2500 26.06 15:37 Milan Stock Exchange
UNILEVER 4 914,5000 -25,0000 -0,51% 4 943,0000 4 943,0000 4 899,5000 26.06 15:37 London Stock Exchange
UNITED TECH 129,2300 0,0800 0,06% 129,0400 129,2300 129,0400 26.06 15:37 New York Stock Exchange
US STEEL CORP 15,2500 0,2900 1,94% 14,9400 15,2500 14,9400 26.06 15:37 New York Stock Exchange
VIVENDI 24,6300 -0,2600 -1,04% 24,8700 24,8700 24,5700 26.06 15:37 Paris Stock Exchange
WAL-MART STORES 110,7600 0,0300 0,03% 110,7110 110,7600 110,7110 26.06 15:37 New York Stock Exchange
WELLS FARGO 46,1900 0,0180 0,04% 46,1510 46,1900 46,1510 26.06 15:37 New York Stock Exchange
YAHOO INC 69,4800 0,8100 1,18% 68,6100 69,4800 68,6100 26.06 15:37 Nasdaq

Dane dostarcza: