Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group15,4-1,7915,78169
Commonwealth Bank of Australia35,1-1,4335,66172
National Australia Bank19,9-1,0920,213595
Telstra Corporation4,2-1,644,339955
Westfield Group14,5-0,2714,65209
Westpac Banking19,1-1,0419,39923
Woodside Petroleum40,0-0,0240,01460
Woolworths28,9+0,9428,71979
Япония (JPY)
Canon3040,0-3,493150,012129
Denso1641,0-5,581738,05480
East Japan Railway*728,0+4,00700,019
Honda Motor2145,0-4,242240,011626
Japan Tobacco*328,0-7,61355,029
JFE Holdings2565,0-2,102620,03980
Komatsu*1210,0-1,311226,016064
Matsushita Electric Industrial1493,0+0,401487,011046
Millea Holdings3350,0-3350,04262
Mitsubishi Corp1387,0-8,081509,029946
Mitsubishi Estate1622,0-3,111674,06238
Mitsubishi UFJ Financial Group615,0-2,84633,056119
Mitsui928,0-4,62973,016862
Mizuho Financial Group*272,5-2,54279,6138
Nintendo*30,7-1,2931,125
Nippon Steel293,0-3,93305,0108686
Nippon Telegraph and Telephone*447,0+2,29437,038
Nissan Motor403,0-4,95424,025985
Nomura Holdings905,0-3,72940,014476
NTT DoCoMo*159,8+1,33157,774
Sony2190,0-3,952280,09236
Sumitomo Mitsui Financial Group*400,0-3,85416,068
Takeda Pharmaceutical*4720,0-2,884860,05028
Tokyo Electric Power2850,0-1,892905,05431
Toyota Motor3240,0-1,823300,018869
Гонконг (HKD)
Cheung Kong (Holdings)69,9-3,7272,68139
China Communications Construction7,2+0,707,278459
China Mobile68,8+1,0368,126458
China Telecom2,9+1,062,899208
CNOOC6,1-1,306,2126375
Hang Seng Bank95,0-3,0698,02932
Hutchison Whampoa41,0-1,6841,710341
Sun Hung Kai Properties63,0-3,9665,69044
Китай (CHY)
Aluminum Corporation of China7,0+1,166,911156
Bank of China3,3+0,313,229882
Bank of Communications5,0+1,215,037849
Baoshan Iron&Steel5,2+0,775,295518
China CITIC Bank4,2+0,974,110875
China Coal Energy7,0-1,407,137974
China Construction Bank4,4+0,924,438142
China COSCO Holdings8,9+4,478,571959
China Life Insurance20,2+1,4619,914690
China Merchants Bank13,6+1,1913,471483
China Pacific Insurance12,5+0,4812,411511
China Petroleum and Chemical7,3-7,348552
China Shenhua Energy19,0-1,0919,315431
CITIC Securities19,5+4,2818,7146480
Daqin Railway9,2-5,919,834782
Haitong Securities13,2+2,9712,827625
ICBC3,9+0,513,9100452
PetroChina11,0-0,2711,011870
Ping An Insurance25,5-1,1225,843880
Корея (KRW)
POSCO*345,5-0,43347,0495
Samsung Electronics*480,5+2,13470,5608
Франция (EUR)
Air Liquide67,5-2,0368,9818
Alstom36,0-9,4539,82221
Axa14,0-5,0114,88111
BNP Paribas44,7-7,3448,35248
Carrefour31,3-1,3431,72499
Saint Gobain28,0-5,7629,72555
Credit Agricole9,8-5,7010,43963
Electricite de France45,1-5,0447,51224
France Telecom18,7-2,8119,210054
Groupe Danone42,8-1,0343,22256
Lafarge43,1-8,5947,12023
L'Oreal60,0-0,2660,21328
LVMH43,3-1,1143,82687
Sanofi-Aventis47,2-0,9647,73515
Schneider Electric45,4-4,0247,31062
Societe Generale39,6-7,6242,92791
Total39,3-2,5540,49098
Veolia Environnement19,4+2,0819,02979
Vinci27,1-1,9027,61677
Vivendi19,1-4,3219,94436
Великобритания (GBp)
Aviva361,5-4,62379,09929
BAE Systems336,5+1,13332,89587
Barclays160,6-10,28179,044773
BG Group852,0-5,75904,014024
BHP Billiton939,0-7,851019,023109
BP477,3-4,41499,361402
British American Tobacco1676,0+0,961660,09182
BT Group111,9+1,73110,036966
Diageo900,0-2,17920,06226
ENRC245,5-13,25283,01683
GlaxoSmithKline1222,0+0,161220,011528
HBOS87,7-11,5999,211339
HSBC681,5-2,15696,533079
Imperial Tobacco1621,0-1621,01770
Lloyds TSB170,1-4,11177,425994
National Grid701,5+2,04687,510074
Prudential281,0-11,01315,810832
Reckitt Benckiser2654,0-1,562696,01737
Rio Tinto2485,0-4,132592,06569
Royal Bank of Scotland55,0-4,3557,559199
Standard Chartered765,5-10,99860,05322
Tesco316,8-4,46331,629916
Vodafone122,0+6,09115,0305386
Xstrata994,5-7,571076,09096
Германия (EUR)
Allianz54,5-9,0059,95201
BASF25,3-3,5526,24190
Bayer39,7-2,6540,83299
BMW20,6-3,7821,42694
Daimler22,3-5,9623,77025
Deutsche Bank25,1-7,6127,29203
Deutsche Post9,6-4,6610,16270
Deutsche Telekom11,1-1,9911,315247
Munchener Ruckversicherungs Gesellschaft105,0-0,94106,01365
RWE64,5-3,9667,23052
SAP27,3+0,0627,37312
Siemens40,1-2,4541,25755
ThyssenKrupp13,4-3,2613,84418
Volkswagen384,5-1,42390,0414
Финляндия (EUR)
Fortum18,0-6,9019,31764
Nokia10,5-5,0011,019161
Швейцария (CHF)
Credit Suisse31,5-10,3735,113316
Nestle44,7-2,7846,09439
Novartis57,1-1,6458,16369
Richemont19,9-6,0521,14566
Roche Holding166,7-0,60167,72261
Swiss Reinsurance43,5-8,1047,41296
Syngenta202,5-4,75212,6710
UBS15,7-1,9416,011311
Zurich Financial Services211,0-7,86229,0887
Швеция (SEK)
ABB84,8-7,3891,55894
Hennes & Mauritz253,5-4,16264,53265
Nordea Bank62,5-4,4365,46396
Ericsson51,0-0,3951,227085
TeliaSonera35,8-2,9836,912328
Volvo37,1-2,8838,26823
Италия (EUR)
Assicurazioni Generali18,9-1,3619,23905
Enel5,2-2,265,357118
ENI16,9-2,5417,313317
Intesa SanPaolo2,4-6,262,5158583
Telecom Italia1,0-0,521,065190
Tenaris8,4+1,508,35759
UniCredit1,9+1,131,9121982
Испания (EUR)
Banco Bilbao8,2-3,748,629240
Banco Santander7,0-5,037,466467
Endesa24,0-3,6124,9289
Iberdrola Renovables2,5-1,982,510253
Iberdrola5,6-2,625,725493
Inditex26,3-0,4526,41509
Repsol14,2-0,1414,28060
Telefonica14,6-0,4115,227490
Нидерланды (EUR)
ING Groep7,7-4,218,18726
KPN10,4+1,8910,26724
Philips Electronics13,5-3,7514,05473
Норвегия (EUR)
StatoilHydro113,1-10,24126,022108
Telenor37,2-7,1240,08387
Бельгия (EUR)
Dexia4,9-4,295,12144
Fortis0,9-5,220,94686
KBC Groep29,3-8,3631,9711
Suez31,8-31,80
Бельгия (EUR)
Moeller Maersk*29,6-3,9030,81
Novo Nordisk301,5-2,43309,0880
Индия (INR)
Bharti Airtel631,3-4,10658,31159
DLF244,6-8,61267,73002
NTPC150,5-0,63151,44098
ONGC711,6-3,20735,1862
Reliance Communications215,7-2,11220,44973
Reliance Industries1162,2-3,721207,02978
Саудовская Аравия (SAR)
Al Rajhi Bank66,5+0,7666,01391
Saudi Basic Industries60,3-2,0361,511191
Saudi Telecom58,0-1,2858,8908
ЮАР (ZAR)
Anglo Platinum41190,0-0,7241300,0302
MTN Group10879,0-2,5210820,08240
Sasol25799,0-3,0125799,01527
Канада (CAD)
Bank of Nova Scotia37,1-3,7638,5955
Barrick Gold27,0-5,2028,51477
Canadian Natural Resources51,0-4,5653,5731
EnCana53,8-5,4856,9825
Husky Energy32,2-4,9633,9249
Imperial Oil36,1-5,7638,3245
Manulife Financial23,3-9,5525,81755
Potash Corp of Saskatchewan92,6-4,6597,1655
Research In Motion54,5-0,8454,9610
Royal Bank of Canada44,2-4,8446,51369
Suncor Energy24,6-7,2326,61383
Toronto-Dominion Bank53,8-3,7855,9792
США ($)
Abbott Labs54,84-0,6055,17592
Agilent Tech19,90-4,9720,94170
Alcoa10,63-2,8310,941101
Allstate Corp24,95-3,0325,73293
Amer Electric Power29,30-3,9330,50198
Amer Express Co20,55-8,2622,401685
AIG2,18-3,542,264094
Amgen56,84-2,7258,432560
Analog Devices19,84+1,0219,64305
Anheuser-Busch66,52-0,4866,84419
Time Warner Inc9,05-6,609,691257
Apple Comp Inc92,14-2,7894,7715432
Applied Materials10,50-1,4110,657612
Bank of America18,30-2,0918,694425
Bank of New York29,56-0,2729,64710
Baxter Int59,53-0,4859,82382
BCE Inc30,87-1,8431,4550
Berkshire cl a*105,60-1,05106,721
Berkshire cl b*3,42-1,163,4616
Boeing Co42,15-4,1443,97553
Bristol Myers sq19,58-2,3020,04827
Cardinal Health38,07-3,1339,30167
Carnival19,80-5,3520,92646
Caterpillar Inc35,99-2,3936,87943
ChevronTexaco70,00-4,8173,541321
Cigna13,26-6,2914,15325
Cisco16,70-2,8017,1813519
Citigroup10,50-2,7810,804407
Coca-Cola Co43,20-2,7944,441025
Colgate Palmoliv60,34-2,5461,91280
Costco Wholesale49,76-4,5352,281980
Dow Chemical Co22,00-3,5122,80959
Du Pont Co27,89-1,6228,76436
Eastman Kodak7,80-1,527,92364
Eli Lilly32,75-2,2433,97376
EMC Corp10,02-2,2410,25935
Emerson Electric31,81+1,1131,79388
Exelon50,13-3,5452,49274
Exxon Mobil71,04-2,2272,653428
Fannie Mae0,00-1,050
Ford Motor Co1,91+6,111,803162
Gap Inc11,48-5,2812,12452
Genentech80,18-0,8980,90237
General Elec Co17,17-3,5917,815781
General Motors3,20+9,592,926708
Goldman Sachs Gr70,18-6,0374,681855
HJ Heinz Co40,18-2,4541,19145
Halliburton Co17,89-3,5118,54776
Hewlett-Packard32,05-3,6133,251249
Home Depot Inc20,00-2,4920,51889
Honeywell Int27,36-0,0727,38440
Illinois Tool Works31,30-2,9832,26274
Intel Corp13,60-2,3713,9316883
IBM80,88-2,2582,74730
Intl Paper12,77-5,4813,51703
Johnson&Johnson58,24-2,2059,551032
J P Morgan Chase35,31-2,8636,353625
Kimberly-Clark56,70-1,5557,59215
Kohls29,49-3,9130,69612
Kroger27,02-2,2427,73493
Lockheed Martin72,16-3,0274,41203
Lowes Cos18,55-2,6219,05614
Marsh & McLennan23,42-2,9024,12413
McDonalds Corp54,07-3,9456,291309
Medtronic37,67-6,0140,08806
Merck & Co26,74-2,9427,55607
Merrill Lynch14,53-2,4814,90892
Metlife Inc28,44-6,9130,55633
Micron Tech3,60-3,493,73666
Microsoft20,75-2,1221,2023749
Minnesota Mining60,27-3,3862,38509
Motorola Inc4,12-5,074,341096
Occidental Petr46,85-7,0650,41517
Omnicom Group26,14-1,6626,58290
Oracle Corp16,78-2,9517,2910371
Pfizer Inc16,12-3,8816,772027
Philip Morris16,62-4,1017,331884
Raytheon Co48,54-2,0249,54647
Schering-plough14,87+1,1614,701038
Tenet Healthcare1,93-5,852,05271
Texas Instrument16,80-0,5316,891071
Textron Inc14,21-4,1814,83211
Time Warner Inc9,05-6,609,691257
Tyco Int20,29-6,6721,74282
Unisys Corp0,00-1,080
UPS51,80-2,9653,38371
United Tech49,46-3,8151,80556
Unitedhealth Gr19,42-3,6720,16529
US Bancorp25,64-3,6126,601142
Verizon Comm29,10-2,0929,721181
Wachovia5,49-1,085,552180
Wal-Mart Stores53,61-2,0854,752016
Walt Disney Co21,14-2,9421,78929
Wells Fargo28,52-1,0828,832429
Xerox Corp6,63-3,356,86271

*Котировки акций уменьшены в 1000 раз.

По данным агентства Reuters.

Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...