Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group15,9-4,2316,68047
Commonwealth Bank of Australia34,7-0,8635,03575
National Australia Bank20,8-1,4221,13855
Telstra Corporation3,2-0,623,328530
Westfield Group10,1-2,4310,35806
Westpac Banking19,2+0,3119,16441
Woodside Petroleum39,2-4,3741,02201
Woolworths25,3-0,8625,52180
Япония (JPY)
Canon2900,0-3,973020,06891
Denso1956,0-7,742120,06650
East Japan Railway*5,3-0,565,41934
Honda Motor2300,0-6,692465,012416
Japan Tobacco*262,8-3,74273,027
JFE Holdings2195,0-8,352395,03908
Komatsu*1080,0-3,661121,012648
Matsushita Electric Industrial1127,0-2,931161,08491
Millea Holdings2545,0-7,292745,04797
Mitsubishi Corp1326,0-4,471388,010507
Mitsubishi Estate1133,0-9,001245,09934
Mitsubishi UFJ Financial Group488,0-7,40527,0110637
Mitsui1003,0-4,391049,014683
Mizuho Financial Group*0,2-8,800,2283293
Nintendo*28,3-5,2029,838
Nippon Steel269,0-5,61285,040301
Nippon Telegraph and Telephone*3,9-0,773,92880
Nissan Motor361,0-7,67391,023013
Nomura Holdings524,0-4,90551,044195
NTT DoCoMo*139,0-1,00140,478
Sony2060,0-7,422225,07058
Sumitomo Mitsui Financial Group*3,5-8,333,812025
Takeda Pharmaceutical*3500,0-3,053610,03077
Tokyo Electric Power2530,0+0,602515,05164
Toyota Motor3140,0-3,683260,014975
Гонконг (HKD)
Cheung Kong (Holdings)66,9-5,1170,56912
China Communications Construction8,5-6,329,032179
China Mobile66,8-4,1669,732699
China Telecom3,1-3,703,2154192
CNOOC7,8-6,248,386181
Hang Seng Bank78,1-1,8879,63633
Hutchison Whampoa38,7-7,3141,819947
Sun Hung Kai Properties69,5-4,7373,08399
Китай (CHY)
Aluminum Corporation of China10,5-3,7610,961307
Bank of China3,5-0,863,567285
Bank of Communications6,3-1,266,473824
Baoshan Iron&Steel5,8-2,526,0144981
China CITIC Bank4,8-0,414,827365
China Coal Energy8,7-0,468,846285
China Construction Bank4,3-1,154,4174156
China COSCO Holdings11,9-1,2412,1148017
China Life Insurance22,1-1,8222,521696
China Merchants Bank16,0+0,4415,9146150
China Pacific Insurance15,3-2,8715,733246
China Petroleum and Chemical9,0-1,329,157590
China Shenhua Energy20,5-0,8220,735752
CITIC Securities24,9+2,9824,2149726
Daqin Railway9,0-0,679,065487
Haitong Securities13,5+2,5013,2232019
ICBC3,9-0,514,0234639
PetroChina11,5-2,0511,744776
Ping An Insurance37,5-3,5038,939214
Корея (KRW)
POSCO*368,0-3,66382,0324
Samsung Electronics*567,0-2,91584,0367
Франция (EUR)
Air Liquide60,1-3,4762,3857
Alstom37,7-4,1539,31705
Axa8,8-4,909,211298
BNP Paribas29,1-9,6432,35343
Carrefour28,2-3,0129,12527
Saint Gobain19,5-6,5020,92584
Credit Agricole8,0-13,269,210064
Electricite de France28,6-3,6529,71159
France Telecom16,9-0,8517,012018
Groupe Danone35,7-2,9636,81677
Lafarge33,0-4,6434,61337
L'Oreal50,0-3,1051,6928
LVMH45,3-3,1446,81423
Sanofi-Aventis41,2-0,8141,53537
Schneider Electric48,3-5,6751,31032
Societe Generale28,9-4,1530,24156
Total36,5-5,1538,55704
Veolia Environnement15,4-3,7416,01660
Vinci27,1-4,3228,32181
Vivendi19,5-1,0419,74121
Великобритания (GBp)
Aviva202,5-14,56237,021751
BAE Systems323,0-2,34330,815687
Barclays150,0-14,21173,8121640
BG Group1003,0-4,571051,06231
BHP Billiton1335,9-7,451409,013251
BP459,5-3,57476,533664
British American Tobacco1559,0+1,631534,06675
BT Group72,5-5,7276,928941
Diageo760,0-0,85766,58240
ENRC416,3-6,30444,33985
GlaxoSmithKline1039,5+0,141038,012056
HSBC370,7-7,95402,5144991
Imperial Tobacco1533,0+0,131531,03073
Lloyds TSB65,0-14,8576,158828
National Grid517,0-3,38533,05517
Prudential306,8-6,12327,012324
Reckitt Benckiser2518,0+0,042517,01911
Rio Tinto2340,8-5,692478,07916
Royal Bank of Scotland23,2-12,4126,6102483
Standard Chartered824,0-7,75865,012934
Tesco315,6-0,60317,523360
Vodafone116,4+0,09116,3166965
Xstrata425,0-10,48474,821698
Германия (EUR)
Allianz60,9-8,2466,43716
BASF22,2-6,5223,85685
Bayer36,3-3,4137,55207
BMW21,5-7,4823,34347
Daimler18,9-9,2420,811886
Deutsche Bank29,0-11,9232,910428
Deutsche Post7,9-4,698,36237
Deutsche Telekom9,1-1,309,318242
Munchener Ruckversicherungs Gesellschaft89,3-6,0395,01342
RWE52,0-3,5854,02532
SAP26,0-2,8226,74593
Siemens41,5-6,5044,34371
ThyssenKrupp12,3-7,2013,23975
Volkswagen236,5-5,40250,0352
Финляндия (EUR)
Fortum14,6-6,7815,62646
Nokia8,5-4,848,917080
Швейцария (CHF)
Credit Suisse31,9-4,6633,57176
Nestle37,4-1,1137,87780
Novartis41,7-1,7942,55191
Richemont17,0-4,2317,83354
Roche Holding151,0+0,33150,52869
Swiss Reinsurance16,8-7,2818,13722
Syngenta226,4-3,29234,1337
UBS10,1-10,8211,418272
Zurich Financial Services172,5-6,40184,3828
Швеция (SEK)
ABB110,5-2,43113,32535
Hennes & Mauritz302,5-1,94308,53579
Nordea Bank39,5-6,6242,329566
Ericsson64,2-4,0466,914709
TeliaSonera37,8-2,5838,816185
Volvo42,6-6,3745,5382
Италия (EUR)
Assicurazioni Generali12,7-0,9413,56
Enel3,5+0,283,749
ENI14,2+0,5715,0119
Intesa SanPaolo2,0+0,512,253
Telecom Italia0,9+0,481,0188
Tenaris7,4-7,944
UniCredit1,2+0,351,31019
Испания (EUR)
Banco Bilbao5,8-7,746,352073
Banco Santander4,9-7,495,387848
Endesa14,0-5,0314,7903
Iberdrola Renovables3,0-1,943,19476
Iberdrola5,2-5,165,430601
Inditex28,2-2,0228,81778
Repsol12,5-4,1413,15061
Telefonica14,8-1,6015,030721
Нидерланды (EUR)
ING Groep4,0-13,044,618517
KPN9,9-0,8810,05209
Philips Electronics10,9-6,3312,47781
Норвегия (EUR)
StatoilHydro117,8-3,60122,25915
Telenor38,5-0,6538,710487
Бельгия (EUR)
Dexia2,5-12,212,96202
Fortis1,3-7,051,413600
KBC Groep11,2-12,8612,81164
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*23,9-3,2424,71
Novo Nordisk282,0+2,55275,01196
Индия (INR)
Bharti Airtel609,9-1,98622,2342
DLF165,6-9,34182,63168
NTPC183,5+0,80182,1907
ONGC782,9-3,11808,0271
Reliance Communications167,9-8,70183,92986
Reliance Industries1515,7-2,091548,02342
Саудовская Аравия (SAR)
Al Rajhi Bank50,8-4,2553,01655
Saudi Basic Industries39,8-5,9242,29006
Saudi Telecom39,1-2,4940,1678
ЮАР (ZAR)
Anglo Platinum46907,0-6,6346500,0297
MTN Group10364,0-2,4110320,07663
Sasol27448,0-6,9826650,01593
Канада (CAD)
Bank of Nova Scotia30,2-5,4031,91851
Barrick Gold40,1+0,9839,72618
Canadian Natural Resources48,9-5,0151,51115
EnCana50,3-3,3552,01474
Husky Energy26,5-1,7427,0435
Imperial Oil44,8-0,9545,2457
Manulife Financial13,5-9,8015,04999
Potash Corp of Saskatchewan103,6-5,66109,8736
Research In Motion54,2-2,8755,8703
Royal Bank of Canada35,5-4,0337,02186
Suncor Energy27,8-5,4229,43024
Toronto-Dominion Bank41,9-4,5843,91881
США ($)
Abbott Labs47,84+2,6646,601149
Agilent Tech15,42-4,8716,21327
Alcoa6,77-13,217,804257
Allstate Corp19,04-6,6720,40957
Amer Electric Power25,32-3,6226,27541
Amer Express Co13,49-6,6414,451248
AIG1,01-0,981,0213647
Amgen50,10-3,0051,653671
Analog Devices19,30-3,4019,98420
Time Warner Inc18,58-0,548,431812
Apple Comp Inc103,21-3,41106,857974
Applied Materials10,50-6,5011,238422
Bank of America6,32-13,907,3428137
Bank of New York26,52-5,3928,03933
Baxter Int50,44-0,1050,49454
BCE Inc19,74-2,8520,3277
Berkshire cl a*85,25-4,8689,601
Berkshire cl b*2,77-5,072,9215
Boeing Co35,92-4,2937,531230
Bristol Myers sq21,29+3,0520,661902
Cardinal Health31,53-2,3532,43193
Carnival20,92-5,6422,17495
Caterpillar Inc27,33-9,9530,351535
ChevronTexaco66,44-3,5768,90991
Cigna17,16-4,1317,90318
Cisco16,24-4,1916,9518483
Citigroup2,37-9,542,6251046
Coca-Cola Co43,89-2,6845,101336
Colgate Palmoliv58,53-1,6559,51186
Costco Wholesale46,11-2,7247,401494
Dow Chemical Co8,22-8,268,961320
Du Pont Co21,56-5,0222,70759
Eastman Kodak3,94-5,294,16426
Eli Lilly32,59-3,4433,75596
EMC Corp11,26-2,6811,571231
Emerson Electric27,61-4,6628,96596
Exelon45,01-1,6045,74359
Exxon Mobil68,05-2,7669,982083
Fannie Mae0,68-5,560,722775
Ford Motor Co2,80-1,412,844603
Gap Inc12,90-1,2313,06960
Genentech0,00-94,970
General Elec Co9,94-7,7910,7810286
General Motors2,86-20,993,625707
Goldman Sachs Gr103,18-4,53108,081543
HJ Heinz Co33,13-1,6933,70263
Halliburton Co15,84-4,9816,67828
Hewlett-Packard31,71-4,8633,332140
Home Depot Inc23,14-2,0723,631556
Honeywell Int27,73-5,2029,25616
Illinois Tool Works30,11-5,5531,88497
Intel Corp14,57-5,5115,4223842
IBM93,09-1,1394,151353
Intl Paper7,32-9,298,07550
Johnson&Johnson53,05+0,4252,831600
J P Morgan Chase25,87-5,5827,405391
Kimberly-Clark46,30-2,6147,54256
Kohls41,63-3,5043,14427
Kroger21,60-2,0422,05584
Lockheed Martin69,14-3,0071,28268
Lowes Cos18,28-2,8218,811057
Marsh & McLennan20,29+0,3020,23476
McDonalds Corp53,16-3,3655,01744
Medtronic29,07+1,0128,78677
Merck & Co26,55-2,2527,161568
Metlife Inc22,13-9,6424,49992
Micron Tech3,90-6,474,17842
Microsoft17,39-4,0818,1322803
Minnesota Mining48,50-3,6450,33416
Motorola Inc4,20-3,894,371500
Occidental Petr55,48-4,2857,96913
Omnicom Group23,04-3,4023,85272
Oracle Corp17,41-3,3218,0112135
Pfizer Inc13,74-2,1414,043915
Philip Morris16,31-1,5116,561326
Raytheon Co38,53-2,2139,40421
Schering-plough23,65-2,2324,19822
Tenet Healthcare1,12-3,451,16211
Texas Instrument16,46-3,8617,12755
Textron Inc5,36-18,046,54706
Time Warner Inc18,58-0,548,431812
Tyco Int18,73-5,9319,91863
Unisys Corp0,52-3,700,5473
UPS48,61-2,9950,11539
United Tech42,47-4,5244,48785
Unitedhealth Gr20,67-1,9421,08759
US Bancorp14,29-8,6315,641931
Verizon Comm29,99-2,0630,621471
Wal-Mart Stores51,99-1,1052,571496
Walt Disney Co17,74-4,5718,59777
Wells Fargo14,38-7,7615,594991
Xerox Corp4,61-9,615,10884

*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...