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 568,6300 -2,1200 -0,37% 572,9600 573,7700 567,3500 03.07 17:40 Euronext Amsterdam
ALLORDS 6 159,4000 17,1000 0,28% 6 153,3000 6 207,9000 6 130,0000 03.07 08:14 Australian Stock Exchange
AMEX 2 344,9300 10,1500 0,43% 2 366,6500 2 375,9500 2 341,9400 02.07 22:17 New York Stock Exchange
ATHEXCOMP 658,5500 -3,4500 -0,52% 662,6900 664,4300 656,2100 03.07 16:20 Athens Exchange
ATX 2 272,7800 -15,5500 -0,68% 2 294,5800 2 294,5800 2 258,6400 03.07 17:37 Vienna Exchange
BEL20 3 393,2500 -9,2100 -0,27% 3 409,9000 3 409,9000 3 375,6000 03.07 17:37 Euronext Brussels
BMV 37 950,0000 55,9200 0,15% 37 929,0400 37 967,5400 37 715,6700 03.07 22:17 Mexican Exchange
BOVESPA 96 764,8500 529,8900 0,55% 96 208,9700 96 764,8700 95 806,7600 03.07 22:26 Bolsa de Valores de S?o Paulo
BSHARE 256,8200 0,4500 0,18% 256,8200 256,8200 256,8200 31.12 08:02 Shanghai Stock Exchange
BUX 35 931,5200 -291,0600 -0,80% 36 294,8500 36 453,0500 35 778,2100 03.07 17:06 Budapest Stock Exchange
CAC 5 007,1400 -42,2400 -0,84% 5 059,6800 5 059,6800 4 989,2100 03.07 17:37 Paris Stock Exchange
DAX 12 528,1800 -80,2800 -0,64% 12 643,5000 12 643,5000 12 483,9500 03.07 17:37 Deutsche Börse
DJI 25 827,3600 92,3900 0,36% 26 102,8400 26 188,7000 25 801,0500 02.07 22:10 New York Stock Exchange
DJT 9 235,7000 82,6900 0,90% 9 376,9600 9 376,9600 9 228,3900 02.07 22:08 New York Stock Exchange
DJU 786,8900 1,7400 0,22% 791,6600 794,8800 786,0000 02.07 22:08 New York Stock Exchange
FTSE 6 157,3000 -83,0600 -1,33% 6 262,6500 6 262,6500 6 141,8500 03.07 17:36 London Stock Exchange
FTSEMIB 19 726,6500 -160,2300 -0,81% 19 950,5000 19 950,5000 19 657,5000 03.07 17:36 Milan Stock Exchange
HANGSENG 25 373,1200 248,9300 0,99% 25 359,0000 25 473,0000 25 209,0000 03.07 10:09 Hong Kong Stock Exchange
IBEX35 7 403,5000 -95,1000 -1,27% 7 513,0000 7 513,0000 7 380,0000 03.07 17:39 Madrid Stock Exchange
KOSPI 2 152,4100 17,0400 0,80% 2 151,0400 2 152,8800 2 136,8400 03.07 08:34 Korea Stock Exchange
MERVAL 39 758,2000 257,3500 0,65% 39 788,6000 39 891,1900 39 425,4800 03.07 22:31 Buenos Aires Stock Exchange
NASDAQ 10 207,6300 53,0000 0,52% 10 269,2300 10 305,2500 10 197,8000 02.07 22:03 Nasdaq
NIKKEI 22 306,4800 160,5200 0,72% 22 278,5000 22 309,5000 22 154,0000 03.07 08:00 Tokyo Stock Exchange
OBX 718,9000 -6,6700 -0,92% 725,2100 726,5000 718,3400 03.07 16:46 Oslo Stock Exchange
OMXC20 1 269,7100 -3,5600 -0,28% 1 273,9600 1 281,8300 1 268,4600 03.07 17:01 Copenhagen Stock Exchange
OMXHPI 9 195,3600 -43,9200 -0,48% 9 246,0000 9 261,7500 9 180,4000 03.07 17:37 Helsinki Stock Exchange
OMXS30 1 695,2600 -8,5600 -0,50% 1 708,1200 1 710,3600 1 692,0700 03.07 17:31 Stockholm Stock Exchange
PSI20 4 405,0600 -23,9700 -0,54% 4 429,0300 4 429,0300 4 390,2700 03.07 17:39 Euronext Lisbon
PX 938,0000 -0,4500 -0,05% 938,5600 939,6300 929,1500 03.07 16:35 Prague Stock Exchange
RUSSELL2000 1 431,8600 4,5500 0,32% 1 454,9000 1 459,3200 1 429,2800 02.07 22:31 New York Stock Exchange
SASEIPSA 4 200,5700 23,3100 0,56% 4 200,5700 4 200,5700 4 200,5700 03.07 22:01 Santiago Stock Exchange
SMI 10 125,8400 -61,7200 -0,61% 10 201,0000 10 207,4200 10 114,3000 03.07 17:35 Swiss Exchange
SP500 3 130,0100 14,1500 0,45% 3 153,2900 3 164,1600 3 126,6000 02.07 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 2 652,9400 16,2500 0,62% 2 648,6700 2 659,1700 2 638,1700 03.07 11:21 Singapore Exchange
TOPIX 1 552,3300 9,5700 0,62% 1 551,2200 1 552,3300 1 540,7700 03.07 08:00 Tokyo Stock Exchange
TSX 15 596,7500 -25,6500 -0,16% 15 618,9900 15 624,2700 15 578,3900 03.07 22:13 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 25 626,0000 -98,0000 -0,38% 25 743,0000 25 842,0000 25 546,0000 03.07 18:59 New York Stock Exchange
SPFUTURE 3 114,2500 -10,2500 -0,33% 3 127,5000 3 135,7500 3 108,7500 03.07 18:59 New York Stock Exchange
NASDAQFUTURE 10 330,0000 -19,0000 -0,18% 10 349,5000 10 385,0000 10 316,0000 03.07 18:59 Nasdaq
CACFUTURE 5 008,0000 -1,5000 -0,03% 5 029,5000 5 040,0000 4 969,5000 03.07 22:00 Paris Stock Exchange
FTSEFUTURE 6 134,5000 -61,0000 -0,98% 6 196,8000 6 223,8000 6 103,2000 03.07 22:00 London Stock Exchange
SMIFUTURE 10 137,0000 -2,0000 -0,02% 10 159,0000 10 179,0000 10 088,0000 03.07 21:59 Swiss Exchange
NIKKEIFUTURE 22 235,0000 -110,0000 -0,49% 22 250,0000 22 335,0000 22 130,0000 03.07 19:00 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 183,6400 -2,2600 -1,22% 185,8200 186,2200 182,9800 03.07 17:30 Deutsche Börse
APPLE COMPUTER INC 364,1240 -0,3660 -0,10% 364,0000 369,8700 364,0000 02.07 22:00 Nasdaq
BARCLAYS 115,4800 -2,4000 -2,04% 118,2400 118,2400 114,3400 03.07 17:30 London Stock Exchange
BHP BILLITON 1 628,4000 -35,2000 -2,12% 1 666,4000 1 678,4000 1 627,0000 03.07 17:30 London Stock Exchange
BP 306,8000 -5,0000 -1,60% 312,0000 312,0000 305,0000 03.07 17:30 London Stock Exchange
CARLSBERGB 888,0000 3,7900 0,43% 882,8000 896,2400 882,8000 03.07 16:55 Deutsche Börse
CARREFOUR 13,6000 -0,2500 -1,81% 13,8550 13,8800 13,5850 03.07 17:30 Paris Stock Exchange
CATERPILLAR 127,3910 1,3010 1,03% 126,0430 130,2730 126,0430 02.07 22:00 New York Stock Exchange
CITIGROUP 50,3910 -0,0390 -0,08% 50,3520 52,3800 50,3520 02.07 22:00 New York Stock Exchange
COCA COLA 38,1000 0,3600 0,95% 37,7500 38,4000 37,7500 02.07 22:00 New York Stock Exchange
COMMERZBANK 4,1230 -0,0080 -0,19% 4,1400 4,1760 4,0550 03.07 17:30 Deutsche Börse
EDF 8,8880 0,4800 5,71% 8,3940 8,9280 8,3940 03.07 17:30 Paris Stock Exchange
EXXON MOBIL 43,9600 0,2090 0,48% 43,7130 44,9800 43,7130 02.07 22:00 New York Stock Exchange
FEDEX CORP 155,3100 -1,4500 -0,92% 156,6510 159,3600 155,3100 02.07 22:00 New York Stock Exchange
FORD MOTOR 6,0400 0,0700 1,17% 5,9720 6,1600 5,9720 02.07 22:00 New York Stock Exchange
FREEPORT MCM 11,5100 0,0670 0,59% 11,4800 11,9600 11,4800 02.07 22:00 New York Stock Exchange
GENERAL ELECTRIC 6,8100 0,1000 1,49% 6,7300 7,0100 6,7300 02.07 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 623,4000 -22,4000 -1,36% 1 647,8000 1 658,0000 1 621,6000 03.07 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 197,2800 -0,3700 -0,19% 197,5700 202,9000 197,2600 02.07 22:00 New York Stock Exchange
GOOGLE 1 465,0600 26,3700 1,83% 1 437,5500 1 482,2900 1 437,5500 02.07 22:00 Nasdaq
HEWLETT-PACK 17,0200 0,0400 0,24% 17,0140 17,5600 17,0140 02.07 22:00 New York Stock Exchange
IBM 119,3700 0,8700 0,73% 118,4840 121,2300 118,4840 02.07 22:00 New York Stock Exchange
INTEL CORP 58,9900 0,1500 0,25% 58,7900 59,7700 58,7900 02.07 22:00 Nasdaq
JP MORGAN CHASE 92,4800 -0,7600 -0,82% 93,2800 94,7800 92,0100 02.07 22:00 New York Stock Exchange
MASTERCARD CL A 301,5800 0,5370 0,18% 301,0600 306,4800 301,0600 02.07 22:00 New York Stock Exchange
MICROSOFT 206,0100 1,0600 0,52% 204,6100 207,9800 204,6100 02.07 22:00 Nasdaq
MITTAL STEEL 9,6870 -0,0980 -1,00% 9,7890 9,9210 9,5800 03.07 17:30 Amsterdam Stock Exchange
NESTLE 104,9800 -0,6400 -0,61% 105,6200 106,3000 104,9800 03.07 17:20 Swiss Exchange
PEUGEOT 14,2500 -0,3300 -2,26% 14,5900 14,7400 14,1900 03.07 17:30 Paris Stock Exchange
PFIZER 34,4400 0,6490 1,92% 33,7440 34,8000 33,7440 02.07 22:00 New York Stock Exchange
PROCTER &GAMB 120,5500 0,6700 0,56% 119,9800 122,4700 119,9800 02.07 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 290,0000 -21,2000 -1,62% 1 312,4000 1 312,4000 1 284,6000 03.07 17:30 London Stock Exchange
RWE ST A 31,6300 -0,2100 -0,66% 31,7600 32,0600 31,4900 03.07 17:30 Deutsche Börse
SIEMENS 105,8200 -0,6600 -0,62% 106,6200 106,7800 105,4400 03.07 17:30 Deutsche Börse
SOCIETE GENERALE 15,2060 -0,2460 -1,59% 15,4860 15,5840 15,0240 03.07 17:30 Paris Stock Exchange
TESCO 221,3000 -1,5000 -0,67% 223,3000 224,2000 221,0000 03.07 17:30 London Stock Exchange
UNICREDITO 8,4000 -0,1500 -1,75% 8,5600 8,6300 8,3400 03.07 17:30 Milan Stock Exchange
UNILEVER 4 311,0000 -103,0000 -2,33% 4 419,0000 4 422,0000 4 311,0000 03.07 17:30 London Stock Exchange
UNITED TECH 61,6710 0,1110 0,18% 61,6220 63,0900 61,6220 02.07 22:00 New York Stock Exchange
US STEEL CORP 7,0630 0,1810 2,63% 6,8730 7,3020 6,8730 02.07 22:00 New York Stock Exchange
VIVENDI 23,1300 -0,3500 -1,49% 23,4900 23,6100 23,1100 03.07 17:30 Paris Stock Exchange
WAL-MART STORES 118,8920 -0,7900 -0,66% 119,6840 120,7400 118,8920 02.07 22:00 New York Stock Exchange
WELLS FARGO 25,2800 0,1790 0,71% 25,0940 26,0340 25,0940 02.07 22:00 New York Stock Exchange
YAHOO INC 19,6100 0,0200 0,10% 19,6000 19,6300 19,4400 02.10 22:00 Nasdaq

Dane dostarcza: