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 719,6300 -15,2600 -2,08% 734,5400 735,1400 718,0500 18.06 17:40 Euronext Amsterdam
ALLORDS 7 624,3000 23,8000 0,31% 7 588,6000 7 650,9000 7 588,6000 18.06 08:14 Australian Stock Exchange
AMEX 2 991,1800 -48,6500 -1,60% 3 010,1000 3 010,1000 2 991,1800 18.06 22:17 New York Stock Exchange
ATHEXCOMP 905,5500 -9,2200 -1,01% 915,1700 915,4700 905,5300 18.06 16:20 Athens Exchange
ATX 3 434,2300 -73,8600 -2,11% 3 514,1400 3 514,1400 3 424,9200 18.06 17:37 Vienna Exchange
BEL20 4 137,7800 -66,6100 -1,58% 4 208,5000 4 212,7000 4 133,3000 18.06 17:37 Euronext Brussels
BMV 50 319,5700 116,7700 0,23% 50 054,6300 50 508,4700 49 862,2400 18.06 22:17 Mexican Exchange
BOVESPA 128 405,3500 348,1300 0,27% 128 050,3100 128 796,2300 127 611,2300 18.06 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 48 117,7200 -677,9600 -1,39% 48 695,1200 48 904,6400 48 110,8500 18.06 17:21 Budapest Stock Exchange
CAC 6 569,1600 -97,1000 -1,46% 6 660,1400 6 684,2500 6 563,0500 18.06 17:37 Paris Stock Exchange
DAX 15 448,0400 -279,6300 -1,78% 15 724,7000 15 726,7000 15 432,8000 18.06 17:37 Deutsche Börse
DJI 33 290,0800 -533,3700 -1,58% 33 406,1000 33 464,6200 33 290,0800 18.06 22:10 New York Stock Exchange
DJT 14 622,9000 -197,1300 -1,33% 14 633,5700 14 731,7600 14 616,0800 18.06 22:08 New York Stock Exchange
DJU 884,8600 -22,8800 -2,52% 897,4600 901,0000 884,8600 18.06 22:08 New York Stock Exchange
FTSE 7 017,4700 -135,9600 -1,90% 7 154,5500 7 154,5500 7 008,5000 18.06 17:36 London Stock Exchange
FTSEMIB 25 218,1600 -495,4400 -1,93% 25 697,3800 25 737,7800 25 218,1600 18.06 17:37 Milan Stock Exchange
HANGSENG 28 801,2700 330,0900 1,16% 28 517,8700 28 813,8700 28 517,8700 18.06 10:01 Hong Kong Stock Exchange
IBEX35 9 030,6000 -165,3000 -1,80% 9 155,0000 9 182,0000 8 989,0000 18.06 17:39 Madrid Stock Exchange
KOSPI 3 267,9300 2,9700 0,09% 3 265,5300 3 273,9500 3 262,6000 18.06 08:34 Korea Stock Exchange
MERVAL 65 136,0000 -1 304,2000 -1,96% 65 043,7300 65 468,9500 64 713,3600 18.06 22:31 Buenos Aires Stock Exchange
NASDAQ 14 030,3800 -130,9700 -0,92% 14 079,5300 14 122,3200 14 010,8000 18.06 22:03 Nasdaq
NIKKEI 28 964,0800 -54,2500 -0,19% 29 104,6300 29 122,0800 28 964,0800 18.06 08:00 Tokyo Stock Exchange
OBX 983,0100 -13,2600 -1,33% 995,4100 998,0200 982,0900 18.06 16:27 Oslo Stock Exchange
OMXC20 1 624,9400 -7,6300 -0,47% 1 638,9900 1 645,3100 1 624,0900 18.06 17:01 Copenhagen Stock Exchange
OMXHPI 12 280,6600 -104,7400 -0,85% 12 370,7900 12 460,7100 12 279,5600 18.06 17:37 Helsinki Stock Exchange
OMXS30 2 248,0200 -24,7900 -1,09% 2 273,5300 2 285,0400 2 245,4800 18.06 17:31 Stockholm Stock Exchange
PSI20 5 063,8700 -118,0800 -2,28% 5 181,9500 5 181,9500 5 049,2900 18.06 17:39 Euronext Lisbon
PX 1 162,0100 -11,9400 -1,02% 1 176,2100 1 176,2100 1 160,0500 18.06 16:17 Prague Stock Exchange
RUSSELL2000 2 237,7500 -49,7100 -2,17% 2 262,8400 2 269,2700 2 229,9300 18.06 22:31 New York Stock Exchange
SASEIPSA 4 295,6200 -34,6400 -0,80% 4 330,2600 4 333,6600 4 283,1900 18.06 22:03 Santiago Stock Exchange
SMI 11 941,2500 -69,8600 -0,58% 12 023,6700 12 066,6100 11 931,6800 18.06 17:32 Swiss Exchange
SP500 4 166,4500 -55,4100 -1,31% 4 182,6400 4 192,0700 4 166,4500 18.06 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 144,1600 5,8500 0,19% 3 132,8700 3 144,1600 3 127,3000 18.06 11:22 Singapore Exchange
TOPIX 1 946,5600 -17,0100 -0,87% 1 955,0900 1 959,8200 1 946,5600 18.06 08:00 Tokyo Stock Exchange
TSX 19 999,5900 -144,4500 -0,72% 19 978,2500 20 115,5000 19 978,2500 18.06 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 33 073,0000 -614,0000 -1,82% 33 704,0000 33 744,0000 33 073,0000 18.06 22:59 New York Stock Exchange
SPFUTURE 4 141,7500 -72,0000 -1,71% 4 216,2500 4 219,0000 4 141,7500 18.06 22:59 New York Stock Exchange
NASDAQFUTURE 14 016,5000 -152,7500 -1,08% 14 179,7500 14 202,7500 14 015,7500 18.06 22:59 Nasdaq
CACFUTURE 6 584,5000 -88,5000 -1,33% 6 662,5000 6 685,5000 6 584,0000 18.06 16:00 Paris Stock Exchange
FTSEFUTURE 6 941,0000 -219,5000 -3,07% 7 147,5000 7 155,0000 6 933,5000 18.06 21:59 London Stock Exchange
SMIFUTURE 11 930,0000 -94,0000 -0,78% 12 024,0000 12 047,0000 11 916,0000 18.06 21:59 Swiss Exchange
NIKKEIFUTURE 28 470,0000 -665,0000 -2,28% 29 130,0000 29 130,0000 28 425,0000 18.06 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 217,2000 -5,2500 -2,36% 222,5000 222,5000 216,2500 18.06 17:30 Deutsche Börse
APPLE COMPUTER INC 130,7400 -1,2910 -0,98% 131,7800 131,7800 130,3240 18.06 22:00 Nasdaq
BARCLAYS 172,5000 -6,1800 -3,46% 178,7800 178,7800 172,2800 18.06 17:30 London Stock Exchange
BHP BILLITON 2 015,5000 -46,0000 -2,23% 2 061,0000 2 061,0000 2 015,5000 18.06 17:30 London Stock Exchange
BP 316,1000 -8,1000 -2,50% 324,1000 324,1000 313,5000 18.06 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 16,8950 -0,1050 -0,62% 17,0100 17,1000 16,6850 18.06 17:30 Paris Stock Exchange
CATERPILLAR 209,0500 -0,2030 -0,10% 209,4450 211,3600 205,5020 18.06 22:00 New York Stock Exchange
CITIGROUP 67,6410 -0,9790 -1,43% 68,8400 68,8400 67,2900 18.06 22:00 New York Stock Exchange
COCA COLA 61,6600 -0,6900 -1,11% 62,4400 62,4400 61,6300 18.06 22:00 New York Stock Exchange
COMMERZBANK 6,1570 -0,1500 -2,38% 6,3200 6,3200 6,1510 18.06 17:30 Deutsche Börse
EDF 11,6500 -0,1750 -1,48% 11,8300 11,8600 11,5750 18.06 17:30 Paris Stock Exchange
EXXON MOBIL 60,3200 -1,8200 -2,93% 61,9800 61,9800 60,3200 18.06 22:00 New York Stock Exchange
FEDEX CORP 286,1200 -0,9600 -0,33% 287,7300 289,2900 282,2900 18.06 22:00 New York Stock Exchange
FORD MOTOR 14,5200 -0,2300 -1,56% 14,7700 14,7700 14,4400 18.06 22:00 New York Stock Exchange
FREEPORT MCM 34,9700 -0,1000 -0,29% 35,1400 35,3600 34,4700 18.06 22:00 New York Stock Exchange
GENERAL ELECTRIC 12,8200 -0,1800 -1,38% 12,9900 12,9900 12,7700 18.06 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 422,4000 -12,2000 -0,85% 1 435,2000 1 436,6000 1 420,8000 18.06 17:30 London Stock Exchange
GOLDMAN SACHS GROUP 349,7500 -11,6500 -3,22% 361,5000 361,5000 348,9200 18.06 22:00 New York Stock Exchange
GOOGLE 2 519,8000 -11,9500 -0,47% 2 526,2300 2 526,2300 2 491,8900 18.06 22:00 Nasdaq
HEWLETT-PACK 28,6400 -0,0200 -0,07% 28,6300 28,6400 28,0400 18.06 22:00 New York Stock Exchange
IBM 143,6700 -2,1400 -1,47% 145,6200 145,6200 143,4700 18.06 22:00 New York Stock Exchange
INTEL CORP 55,9340 -1,3560 -2,37% 57,1710 57,1710 55,1100 18.06 22:00 Nasdaq
JP MORGAN CHASE 147,9800 -3,7100 -2,45% 151,7800 151,7800 147,6400 18.06 22:00 New York Stock Exchange
MASTERCARD CL A 367,5300 -0,1100 -0,03% 367,2920 369,9700 363,0800 18.06 22:00 New York Stock Exchange
MICROSOFT 260,0400 -1,2200 -0,47% 260,9040 261,2920 259,4030 18.06 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 38,7000 -0,8400 -2,12% 39,4700 39,4700 38,7000 18.06 22:00 New York Stock Exchange
PROCTER &GAMB 132,2800 -1,5600 -1,17% 133,9800 133,9800 132,1000 18.06 22:00 New York Stock Exchange
ROYAL DUTCH SHELL 1 415,4000 -49,2000 -3,36% 1 464,0000 1 464,0000 1 405,4000 18.06 17:30 London Stock Exchange
RWE ST A 30,2500 -0,7500 -2,42% 30,9900 31,1600 30,2500 18.06 17:30 Deutsche Börse
SIEMENS 133,6000 -3,6600 -2,67% 137,3600 138,0200 133,5800 18.06 17:30 Deutsche Börse
SOCIETE GENERALE 24,9900 -0,8700 -3,36% 25,8800 25,8800 24,9900 18.06 17:30 Paris Stock Exchange
TESCO 222,5000 -8,2000 -3,55% 230,7000 230,9000 222,1000 18.06 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 4 292,0000 -60,5000 -1,39% 4 355,5000 4 363,5000 4 291,0000 18.06 17:30 London Stock Exchange
UNITED TECH 86,4200 -0,8400 -0,96% 87,1200 87,1200 85,6000 18.06 22:00 New York Stock Exchange
US STEEL CORP 22,7100 -1,0620 -4,47% 23,7830 24,0600 22,5400 18.06 22:00 New York Stock Exchange
VIVENDI 28,8500 -0,2500 -0,86% 29,1300 29,2000 28,7900 18.06 17:30 Paris Stock Exchange
WAL-MART STORES 135,3340 -2,2960 -1,67% 137,7000 137,7000 134,4020 18.06 22:00 New York Stock Exchange
WELLS FARGO 41,8000 -0,8630 -2,02% 42,8000 42,8000 41,6100 18.06 22:00 New York Stock Exchange

Dane dostarcza: