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 558,5800 0,2600 0,05% 557,2200 560,9000 557,1700 26.06 16:15 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 2 722,5800 2,1400 0,08% 2 723,9500 2 727,6900 2 720,2400 26.06 16:00 New York Stock Exchange
ATHEXCOMP 849,4700 2,8100 0,33% 838,6300 849,5200 838,1500 26.06 16:00 Athens Exchange
ATX 2 939,6100 15,8800 0,54% 2 941,9700 2 952,0300 2 917,8000 26.06 16:00 Vienna Exchange
BEL20 3 497,6000 -0,6300 -0,02% 3 494,7000 3 519,9000 3 493,9000 26.06 16:15 Euronext Brussels
BMV 43 823,5700 -8,2300 -0,02% 43 771,0900 43 823,9200 43 751,8400 26.06 15:55 Mexican Exchange
BOVESPA 100 370,8600 277,3800 0,28% 100 635,4500 100 999,3500 100 370,8600 26.06 16:00 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 40 160,7800 98,8300 0,25% 40 152,0500 40 335,0600 40 020,8100 26.06 16:00 Budapest Stock Exchange
CAC 5 503,8600 -10,7100 -0,19% 5 506,5200 5 530,6100 5 501,8700 26.06 16:15 Paris Stock Exchange
DAX 12 253,3100 24,8700 0,20% 12 212,1800 12 314,0300 12 193,7000 26.06 16:15 Deutsche Börse
DJI 26 587,4600 39,2400 0,15% 26 618,6800 26 644,3300 26 578,5500 26.06 16:15 New York Stock Exchange
DJT 10 139,8600 29,9500 0,30% 10 132,5900 10 152,5500 10 112,7300 26.06 16:15 New York Stock Exchange
DJU 812,9700 -8,4300 -1,03% 818,9100 819,0700 812,9700 26.06 16:15 New York Stock Exchange
FTSE 7 408,4300 -14,0000 -0,19% 7 409,9200 7 435,5000 7 408,4300 26.06 16:15 London Stock Exchange
FTSEMIB 21 071,5000 -56,9100 -0,27% 21 094,5000 21 238,5000 21 054,5000 26.06 16:15 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 9 152,0200 -7,7800 -0,08% 9 165,4300 9 219,1800 9 145,3200 26.06 16:15 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 7 937,8500 53,1300 0,67% 7 935,9500 7 973,0800 7 935,9500 26.06 16:15 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 797,3700 0,2100 0,03% 800,2200 802,6600 797,2100 26.06 16:15 Oslo Stock Exchange
OMXC20 1 006,2100 -6,1100 -0,60% 1 010,9900 1 013,4700 1 005,9600 26.06 16:15 Copenhagen Stock Exchange
OMXHPI 9 351,8800 96,4800 1,04% 9 243,7100 9 353,2500 9 231,1200 26.06 16:15 Helsinki Stock Exchange
OMXS30 1 605,0200 -2,2700 -0,14% 1 598,3800 1 611,0300 1 596,3800 26.06 16:15 Stockholm Stock Exchange
PSI20 5 073,9400 11,6300 0,23% 5 062,3100 5 084,9400 5 059,4900 26.06 16:00 Euronext Lisbon
PX 1 034,2000 -5,8500 -0,56% 1 040,8100 1 040,8100 1 033,2200 26.06 16:00 Prague Stock Exchange
RUSSELL2000 1 523,7500 2,7100 0,18% 1 527,4300 1 529,4400 1 523,7500 26.06 16:00 New York Stock Exchange
SASEIPSA 5 084,4200 -11,1100 -0,22% 5 097,0800 5 097,0800 5 078,2800 26.06 16:15 Santiago Stock Exchange
SMI 9 846,5000 -52,4000 -0,53% 9 861,0000 9 914,5000 9 839,5000 26.06 16:15 Swiss Exchange
SP500 2 921,3800 4,0000 0,14% 2 926,4200 2 931,1800 2 921,3800 26.06 16:15 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 16 341,6300 -29,6500 -0,18% 16 379,8800 16 387,9600 16 341,6300 26.06 16:15 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 26 623,0000 59,0000 0,22% 26 570,0000 26 691,0000 26 519,0000 26.06 15:58 New York Stock Exchange
SPFUTURE 2 929,7500 6,7500 0,23% 2 923,2500 2 938,5000 2 918,5000 26.06 15:58 New York Stock Exchange
NASDAQFUTURE 7 706,7500 73,2500 0,96% 7 637,2500 7 713,5000 7 621,0000 26.06 15:58 Nasdaq
CACFUTURE 5 503,0000 13,0000 0,24% 5 494,5000 5 526,0000 5 491,0000 26.06 15:53 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 9 825,0000 -8,0000 -0,08% 9 843,0000 9 885,0000 9 810,0000 26.06 15:49 Swiss Exchange
NIKKEIFUTURE 21 145,0000 90,0000 0,43% 21 050,0000 21 215,0000 21 010,0000 26.06 15:58 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 212,1000 0,1000 0,05% 212,0500 213,3500 211,6000 26.06 15:52 Deutsche Börse
APPLE COMPUTER INC 200,1140 4,4740 2,29% 195,5650 200,1140 195,5650 26.06 15:52 Nasdaq
BARCLAYS 148,6800 1,4200 0,96% 147,3400 149,2400 147,1200 26.06 15:52 London Stock Exchange
BHP BILLITON 1 993,4000 3,2000 0,16% 1 988,8000 1 997,6000 1 983,2000 26.06 15:52 London Stock Exchange
BP 553,4000 2,5000 0,45% 551,1000 555,9000 551,1000 26.06 15:52 London Stock Exchange
CARLSBERGB 881,2000 -6,8000 -0,77% 887,2000 887,2000 879,4000 26.06 15:52 Deutsche Börse
CARREFOUR 16,5800 0,1150 0,70% 16,4550 16,6750 16,4150 26.06 15:52 Paris Stock Exchange
CATERPILLAR 134,8800 1,0800 0,81% 133,7400 134,9400 133,7400 26.06 15:52 New York Stock Exchange
CITIGROUP 66,8830 0,3620 0,54% 66,5210 67,0440 66,5210 26.06 15:52 New York Stock Exchange
COCA COLA 56,5200 -0,5000 -0,88% 56,8900 56,8900 56,4600 26.06 15:52 New York Stock Exchange
COMMERZBANK 6,1560 0,1160 1,92% 6,0460 6,2410 6,0460 26.06 15:52 Deutsche Börse
EDF 10,8250 -0,1550 -1,41% 10,9800 10,9800 10,8200 26.06 15:52 Paris Stock Exchange
EXXON MOBIL 76,6900 0,3700 0,48% 76,2700 76,6900 76,2700 26.06 15:52 New York Stock Exchange
FEDEX CORP 154,0000 -2,2500 -1,44% 156,0500 156,0500 153,8100 26.06 15:53 New York Stock Exchange
FORD MOTOR 9,8500 0,0100 0,10% 9,8400 9,8700 9,8400 26.06 15:52 New York Stock Exchange
FREEPORT MCM 11,2700 -0,0900 -0,79% 11,3300 11,3300 11,2700 26.06 15:52 New York Stock Exchange
GENERAL ELECTRIC 10,2000 -0,0200 -0,20% 10,2100 10,2200 10,2000 26.06 15:52 New York Stock Exchange
GLAXOSMITHKLINE 1 588,6000 -16,8000 -1,05% 1 605,0000 1 605,0000 1 585,6000 26.06 15:52 London Stock Exchange
GOLDMAN SACHS GROUP 196,2800 0,2700 0,14% 196,0600 196,9500 196,0600 26.06 15:52 New York Stock Exchange
GOOGLE 1 088,1100 0,4400 0,04% 1 086,0000 1 091,0000 1 085,8700 26.06 15:53 Nasdaq
HEWLETT-PACK 20,7400 0,1200 0,58% 20,6000 20,7600 20,6000 26.06 15:52 New York Stock Exchange
IBM 139,2800 0,9700 0,70% 138,3700 139,6100 138,3700 26.06 15:52 New York Stock Exchange
INTEL CORP 48,3100 1,4990 3,20% 46,8540 48,3100 46,8540 26.06 15:52 Nasdaq
JP MORGAN CHASE 108,6000 0,7700 0,71% 107,7800 108,8900 107,7800 26.06 15:52 New York Stock Exchange
MASTERCARD CL A 261,0500 0,9780 0,38% 259,7620 261,0500 259,7620 26.06 15:53 New York Stock Exchange
MICROSOFT 135,3820 1,7820 1,33% 133,4300 135,4620 133,4300 26.06 15:52 Nasdaq
MITTAL STEEL 15,8380 0,8280 5,52% 15,0180 15,9520 15,0180 26.06 15:52 Amsterdam Stock Exchange
NESTLE 100,8200 -0,2200 -0,22% 101,0600 101,7800 100,6000 26.06 15:52 Swiss Exchange
PEUGEOT 21,3100 0,1700 0,80% 21,1400 21,4200 21,0100 26.06 15:52 Paris Stock Exchange
PFIZER 43,4100 -0,4200 -0,96% 43,7800 43,7800 43,4100 26.06 15:52 New York Stock Exchange
PROCTER &GAMB 110,5300 -1,2900 -1,15% 111,7400 111,7400 110,5300 26.06 15:52 New York Stock Exchange
ROYAL DUTCH SHELL 2 610,5000 13,5000 0,52% 2 597,5000 2 617,0000 2 597,5000 26.06 15:52 London Stock Exchange
RWE ST A 21,6600 -0,4100 -1,86% 22,0400 22,0400 21,6100 26.06 15:51 Deutsche Börse
SIEMENS 103,7200 -1,7000 -1,61% 105,4200 105,4200 102,7600 26.06 15:52 Deutsche Börse
SOCIETE GENERALE 21,7400 0,3500 1,64% 21,4100 21,9700 21,3500 26.06 15:52 Paris Stock Exchange
TESCO 224,1000 -4,6000 -2,01% 228,7000 228,7000 224,1000 26.06 15:52 London Stock Exchange
UNICREDITO 10,5100 0,2300 2,24% 10,2900 10,5600 10,2500 26.06 15:52 Milan Stock Exchange
UNILEVER 4 902,5000 -37,0000 -0,75% 4 943,0000 4 943,0000 4 899,5000 26.06 15:52 London Stock Exchange
UNITED TECH 129,1900 0,0400 0,03% 129,0400 129,2300 129,0400 26.06 15:52 New York Stock Exchange
US STEEL CORP 14,9800 0,0200 0,13% 14,9400 15,2500 14,9400 26.06 15:52 New York Stock Exchange
VIVENDI 24,6400 -0,2500 -1,00% 24,8700 24,8700 24,5700 26.06 15:51 Paris Stock Exchange
WAL-MART STORES 110,4030 -0,3270 -0,30% 110,7110 110,8100 110,4030 26.06 15:52 New York Stock Exchange
WELLS FARGO 45,8900 -0,2820 -0,61% 46,1510 46,1900 45,8900 26.06 15:52 New York Stock Exchange
YAHOO INC 69,6500 0,9800 1,43% 68,6100 70,0700 68,6100 26.06 15:52 Nasdaq

Dane dostarcza: