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 728,4800 3,0300 0,42% 726,5200 728,9100 725,1100 11.06 17:40 Euronext Amsterdam
ALLORDS 7 577,2000 18,4000 0,24% 7 565,5000 7 593,4000 7 538,3000 11.06 08:14 Australian Stock Exchange
AMEX 3 099,1200 4,4400 0,14% 3 103,1400 3 104,8800 3 088,7800 11.06 22:17 New York Stock Exchange
ATHEXCOMP 925,8300 1,5300 0,17% 926,0700 926,0800 924,0300 11.06 16:20 Athens Exchange
ATX 3 514,0800 16,4000 0,47% 3 500,7700 3 521,7600 3 496,5800 11.06 17:37 Vienna Exchange
BEL20 4 190,0700 21,7100 0,52% 4 175,8000 4 192,3000 4 168,8000 11.06 17:37 Euronext Brussels
BMV 51 286,4600 400,1300 0,79% 51 073,7300 51 423,5700 51 003,4400 11.06 22:17 Mexican Exchange
BOVESPA 129 441,0300 -635,1400 -0,49% 130 056,6400 130 222,0400 128 714,2100 11.06 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 48 845,8400 370,7700 0,76% 48 413,9400 48 969,9400 48 413,9400 11.06 17:21 Budapest Stock Exchange
CAC 6 600,6600 54,1700 0,83% 6 552,0900 6 606,6900 6 551,0400 11.06 17:37 Paris Stock Exchange
DAX 15 693,2700 122,0500 0,78% 15 573,9000 15 697,9000 15 554,9000 11.06 17:37 Deutsche Börse
DJI 34 479,6000 13,3600 0,04% 34 560,6100 34 615,4100 34 332,6700 11.06 22:10 New York Stock Exchange
DJT 15 327,3900 148,3300 0,98% 15 232,2400 15 327,3900 15 232,2400 11.06 22:08 New York Stock Exchange
DJU 912,8500 4,1700 0,46% 908,0800 912,8500 906,9100 11.06 22:08 New York Stock Exchange
FTSE 7 134,0600 45,8800 0,65% 7 100,1500 7 140,1500 7 100,1500 11.06 17:36 London Stock Exchange
FTSEMIB 25 717,4200 79,2300 0,31% 25 637,3400 25 732,3800 25 611,5400 11.06 17:37 Milan Stock Exchange
HANGSENG 28 842,1300 103,2500 0,36% 28 870,6200 28 943,6200 28 759,0000 11.06 10:01 Hong Kong Stock Exchange
IBEX35 9 205,0000 71,2000 0,78% 9 139,0000 9 208,0000 9 139,0000 11.06 17:39 Madrid Stock Exchange
KOSPI 3 249,3200 24,6800 0,77% 3 235,1900 3 249,6700 3 235,1500 11.06 08:34 Korea Stock Exchange
MERVAL 66 093,9700 -2 050,6600 -3,01% 67 379,5800 67 379,5800 65 759,6200 11.06 22:31 Buenos Aires Stock Exchange
NASDAQ 14 069,4200 49,0900 0,35% 14 022,3500 14 069,4200 14 017,2400 11.06 22:03 Nasdaq
NIKKEI 28 948,7300 -9,8300 -0,03% 28 964,2500 29 046,2600 28 892,1900 11.06 08:00 Tokyo Stock Exchange
OBX 1 004,3300 1,4700 0,15% 1 005,4000 1 006,2000 1 001,5200 11.06 16:27 Oslo Stock Exchange
OMXC20 1 613,6000 1,3900 0,09% 1 624,5200 1 624,5200 1 611,3100 11.06 17:01 Copenhagen Stock Exchange
OMXHPI 12 458,6000 89,6500 0,72% 12 392,3600 12 478,4600 12 388,4100 11.06 17:37 Helsinki Stock Exchange
OMXS30 2 278,6000 10,6800 0,47% 2 270,2200 2 281,2900 2 264,3500 11.06 17:31 Stockholm Stock Exchange
PSI20 5 146,7100 41,8700 0,82% 5 104,8400 5 148,6400 5 104,8400 11.06 17:39 Euronext Lisbon
PX 1 177,3100 -2,3000 -0,19% 1 180,2200 1 180,2200 1 175,9200 11.06 16:17 Prague Stock Exchange
RUSSELL2000 2 335,8100 24,4000 1,06% 2 323,1500 2 335,8100 2 320,0400 11.06 22:31 New York Stock Exchange
SASEIPSA 4 310,6400 50,4200 1,18% 4 260,2200 4 315,2000 4 260,2200 11.06 22:02 Santiago Stock Exchange
SMI 11 841,3000 30,5000 0,26% 11 786,8100 11 872,4300 11 786,8100 11.06 17:32 Swiss Exchange
SP500 4 247,4400 8,2600 0,19% 4 244,1400 4 247,5000 4 232,8200 11.06 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 157,9700 -4,5300 -0,14% 3 171,0000 3 171,0000 3 156,9700 11.06 11:22 Singapore Exchange
TOPIX 1 954,0200 -2,7100 -0,14% 1 953,7900 1 956,9200 1 946,8000 11.06 08:00 Tokyo Stock Exchange
TSX 20 138,3500 88,8800 0,44% 20 101,7800 20 150,4900 20 077,1200 11.06 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 34 332,0000 -21,0000 -0,06% 34 343,0000 34 471,0000 34 220,0000 11.06 22:59 New York Stock Exchange
SPFUTURE 4 236,0000 6,5000 0,15% 4 228,0000 4 238,0000 4 222,2500 11.06 22:59 New York Stock Exchange
NASDAQFUTURE 13 983,2500 9,7500 0,07% 13 956,7500 13 988,7500 13 940,2500 11.06 22:59 Nasdaq
CACFUTURE 6 621,0000 75,5000 1,15% 6 539,0000 6 621,0000 6 539,0000 11.06 21:59 Paris Stock Exchange
FTSEFUTURE 7 155,0000 71,5000 1,01% 7 096,5000 7 155,0000 7 083,0000 11.06 21:59 London Stock Exchange
SMIFUTURE 11 862,0000 53,0000 0,45% 11 817,0000 11 867,0000 11 783,0000 11.06 21:59 Swiss Exchange
NIKKEIFUTURE 29 025,0000 70,0000 0,24% 28 920,0000 29 025,0000 28 875,0000 11.06 23:00 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 217,3500 -1,2500 -0,57% 218,4000 218,4000 215,8500 11.06 17:30 Deutsche Börse
APPLE COMPUTER INC 127,2000 1,1400 0,90% 126,1100 127,4200 126,1100 11.06 22:00 Nasdaq
BARCLAYS 180,2800 1,0600 0,59% 179,0400 180,9000 178,4400 11.06 17:30 London Stock Exchange
BHP BILLITON 2 163,0000 29,5000 1,38% 2 132,5000 2 178,5000 2 132,5000 11.06 17:30 London Stock Exchange
BP 324,5000 1,4000 0,43% 322,8000 325,3000 322,2000 11.06 17:30 London Stock Exchange
CARLSBERGB 993,0000 0,4000 0,04% 992,0000 995,8000 988,0000 24.02 13:10 Deutsche Börse
CARREFOUR 17,1450 -0,0400 -0,23% 17,1750 17,2650 17,0800 11.06 17:30 Paris Stock Exchange
CATERPILLAR 220,9410 -4,8200 -2,14% 225,7310 227,5000 220,1430 11.06 22:00 New York Stock Exchange
CITIGROUP 76,3700 -0,5400 -0,70% 76,8800 76,8900 76,1420 11.06 22:00 New York Stock Exchange
COCA COLA 61,9100 0,5100 0,83% 61,3400 61,9100 61,1200 11.06 22:00 New York Stock Exchange
COMMERZBANK 6,5250 -0,1100 -1,66% 6,6300 6,6300 6,3870 11.06 17:30 Deutsche Börse
EDF 12,0300 0,3350 2,86% 11,6850 12,0400 11,6850 11.06 17:30 Paris Stock Exchange
EXXON MOBIL 62,1500 -0,6400 -1,02% 62,7500 63,0800 62,1500 11.06 22:00 New York Stock Exchange
FEDEX CORP 295,7000 3,4600 1,18% 292,8500 295,8000 292,8500 11.06 22:00 New York Stock Exchange
FORD MOTOR 15,2600 0,1700 1,13% 15,1100 15,3800 15,1100 11.06 22:00 New York Stock Exchange
FREEPORT MCM 40,6600 0,5600 1,40% 40,1200 41,8800 40,1200 11.06 22:00 New York Stock Exchange
GENERAL ELECTRIC 13,6600 0,0600 0,44% 13,6200 13,7500 13,5700 11.06 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 403,0000 5,0000 0,36% 1 398,0000 1 407,4000 1 398,0000 11.06 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 377,8700 5,0200 1,35% 373,6600 378,0800 373,6600 11.06 22:00 New York Stock Exchange
GOOGLE 2 513,6500 -4,9500 -0,20% 2 522,0200 2 522,0200 2 499,0300 11.06 22:00 Nasdaq
HEWLETT-PACK 30,0800 0,1000 0,33% 29,9600 30,1800 29,8500 11.06 22:00 New York Stock Exchange
IBM 151,2100 0,5700 0,38% 150,5700 151,7600 150,5700 11.06 22:00 New York Stock Exchange
INTEL CORP 57,7840 0,4120 0,72% 57,3750 57,9130 56,9920 11.06 22:00 Nasdaq
JP MORGAN CHASE 160,0500 -0,3700 -0,23% 160,4000 160,9300 159,1500 11.06 22:00 New York Stock Exchange
MASTERCARD CL A 365,2800 1,2000 0,33% 364,3900 366,6120 363,9100 11.06 22:00 New York Stock Exchange
MICROSOFT 257,7340 0,5340 0,21% 257,2100 258,4220 256,6550 11.06 22:00 Nasdaq
MITTAL STEEL 19,8220 0,5540 2,88% 19,2900 19,8580 19,2900 24.02 13:10 Amsterdam Stock Exchange
NESTLE 97,0600 0,3600 0,37% 96,6600 97,3900 96,6600 24.02 13:10 Swiss Exchange
PEUGEOT 22,0900 -0,8200 -3,58% 22,9200 23,1400 22,0100 15.01 17:30 Paris Stock Exchange
PFIZER 40,1200 -0,5200 -1,28% 40,6700 40,6700 39,9600 11.06 22:00 New York Stock Exchange
PROCTER &GAMB 134,5900 -1,2200 -0,90% 135,7900 135,7900 134,1700 11.06 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 420,6000 10,8000 0,77% 1 408,6000 1 422,4000 1 405,0000 11.06 17:30 London Stock Exchange
RWE ST A 30,8800 0,3600 1,18% 30,5300 30,8900 30,3700 11.06 17:30 Deutsche Börse
SIEMENS 136,5400 1,4400 1,07% 135,0200 136,6200 134,5400 11.06 17:30 Deutsche Börse
SOCIETE GENERALE 26,3250 -0,0450 -0,17% 26,3850 26,3850 25,9200 11.06 17:30 Paris Stock Exchange
TESCO 231,5000 3,5000 1,54% 228,1000 232,1000 228,1000 11.06 17:30 London Stock Exchange
UNICREDITO 8,6500 0,1500 1,76% 8,5100 8,6700 8,5100 24.02 13:10 Milan Stock Exchange
UNILEVER 4 273,5000 -5,5000 -0,13% 4 276,0000 4 289,5000 4 261,5000 11.06 17:30 London Stock Exchange
UNITED TECH 88,7200 0,4800 0,54% 88,2310 88,8000 88,2300 11.06 22:00 New York Stock Exchange
US STEEL CORP 28,5900 0,7960 2,86% 27,7550 28,7530 27,7550 11.06 22:00 New York Stock Exchange
VIVENDI 29,0300 0,0500 0,17% 28,9700 29,2500 28,7900 11.06 17:30 Paris Stock Exchange
WAL-MART STORES 140,8040 1,0140 0,73% 139,8600 140,8040 139,8600 11.06 22:00 New York Stock Exchange
WELLS FARGO 45,6030 0,5430 1,21% 45,0930 45,6200 45,0930 11.06 22:00 New York Stock Exchange

Dane dostarcza: