Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group16,5-2,0816,812332
Commonwealth Bank of Australia37,7-1,0538,15545
National Australia Bank21,7-0,8221,910594
Telstra Corporation3,4-0,593,470009
Westfield Group11,0-2,8211,310310
Westpac Banking19,6-1,3119,911238
Woodside Petroleum40,9+0,1540,93177
Woolworths25,5-2,5226,24735
Япония (JPY)
Canon3200,0-0,933230,04552
Denso2385,0+2,582325,02460
East Japan Railway*5,8-2,696,01253
Honda Motor2675,0-0,192680,08013
Japan Tobacco*311,0-0,32312,026
JFE Holdings3280,0+2,823190,02613
Komatsu*1551,0+0,321546,07091
Matsushita Electric Industrial1310,0+0,771300,07118
Millea Holdings2570,0-0,772590,03764
Mitsubishi Corp1872,0-0,481881,012714
Mitsubishi Estate1560,0-0,381566,010062
Mitsubishi UFJ Financial Group604,0+0,50601,099877
Mitsui1182,0-0,841192,013368
Mizuho Financial Group*0,3+2,450,2139772
Nintendo*25,9+1,1725,627
Nippon Steel381,0+1,87374,041092
Nippon Telegraph and Telephone*3,8-1,053,82570
Nissan Motor579,0+1,94568,015284
Nomura Holdings821,0+0,49817,063353
NTT DoCoMo*139,7-0,64140,645
Sony2555,0+0,202550,03816
Sumitomo Mitsui Financial Group*3,9-0,764,021818
Takeda Pharmaceutical*3720,0-1,333770,04043
Tokyo Electric Power2440,0+1,672400,03929
Toyota Motor3720,0+0,543700,06932
Гонконг (HKD)
Cheung Kong (Holdings)86,2-1,7787,83814
China Communications Construction9,7-2,439,956752
China Mobile77,2-0,7777,824869
China Telecom3,6-3,695236
CNOOC9,7-2,029,9171190
Hang Seng Bank108,5-0,91109,51884
Hutchison Whampoa51,5-0,8752,07127
Sun Hung Kai Properties89,8-1,1090,87627
Китай (CHY)
Aluminum Corporation of China12,1+0,1712,141935
Bank of China4,1-4,1101760
Bank of Communications8,5+0,838,452409
Baoshan Iron&Steel6,6+0,776,588638
China CITIC Bank5,7+0,355,728877
China Coal Energy11,5+1,0511,437924
China Construction Bank5,6+0,185,6124823
China COSCO Holdings13,4+2,6013,163539
China Life Insurance25,5+1,4725,126483
China Merchants Bank21,5+1,6521,270165
China Pacific Insurance19,2+1,7518,926517
China Petroleum and Chemical10,1+1,1010,068932
China Shenhua Energy26,6+2,4326,026508
CITIC Securities28,6-28,6115500
Daqin Railway9,7+0,529,767676
Haitong Securities16,9+0,5316,8164295
ICBC4,9+1,444,9185808
PetroChina13,9+0,7313,878267
Ping An Insurance44,0+0,3643,934776
Корея (KRW)
POSCO*423,5-1,28429,0240
Samsung Electronics*575,0+1,77565,0351
Франция (EUR)
Air Liquide64,8-1,9366,01299
Alstom41,5-4,4643,42080
Axa13,2-2,6513,68402
BNP Paribas46,2-3,0447,73930
Carrefour29,0+0,4028,92850
Saint Gobain24,5-3,5125,43947
Credit Agricole10,0-2,7310,35043
Electricite de France33,9-0,6134,21430
France Telecom16,1+1,5815,911937
Groupe Danone34,7-0,0634,83850
Lafarge46,2-4,6148,52127
L'Oreal53,7+1,0153,21633
LVMH56,3-2,3057,61389
Sanofi-Aventis47,0+1,4546,33880
Schneider Electric51,4-4,3153,71901
Societe Generale39,1-3,0140,32954
Total38,7-2,1839,66928
Veolia Environnement20,3-3,6621,12204
Vinci31,2-3,4532,32847
Vivendi17,6+3,2617,012617
Великобритания (GBp)
Aviva329,0-0,83331,811788
BAE Systems332,0+2,60327,528612
Barclays269,3-2,53277,054925
BG Group1037,0-3,621076,07612
BHP Billiton1359,9-3,851430,022711
BP490,6-2,39503,037165
British American Tobacco1652,2+0,241656,03933
BT Group105,6+3,02102,565903
Diageo848,0-0,82855,06086
ENRC624,8-7,22672,02402
GlaxoSmithKline1112,4+0,721105,012002
HSBC530,4+0,67523,045349
Imperial Tobacco1603,2-0,501593,02739
Lloyds TSB68,6-3,1769,365665
National Grid544,3-0,46544,59152
Prudential402,8-2,42412,89993
Reckitt Benckiser2714,0-0,592730,04159
Rio Tinto2829,0-7,832337,017380
Royal Bank of Scotland37,0-2,8938,166844
Standard Chartered1142,3+0,261148,06102
Tesco355,1-1,60361,629158
Vodafone117,0+3,71114,7204180
Xstrata636,6-10,19716,530017
Германия (EUR)
Allianz63,6-2,2865,03774
BASF29,3-3,8130,46627
Bayer39,4-1,7240,14505
BMW27,2-2,0427,73028
Daimler25,0-3,4025,88335
Deutsche Bank42,9-4,0144,77536
Deutsche Post9,0-5,869,613811
Deutsche Telekom8,1+2,078,027371
Munchener Ruckversicherungs Gesellschaft92,7-0,0892,8938
RWE56,7-1,0057,32151
SAP28,9-0,7129,14856
Siemens51,4-0,9851,94488
ThyssenKrupp18,1-6,3019,47334
Volkswagen236,4+1,25233,5387
Финляндия (EUR)
Fortum16,0-2,9816,52384
Nokia10,6-2,1210,918265
Швейцария (CHF)
Credit Suisse46,1-3,9648,07576
Nestle38,9-0,0538,97732
Novartis45,0+0,3644,85685
Richemont22,0-3,4322,72670
Roche Holding143,4-0,21143,71846
Swiss Reinsurance35,2-5,6337,34587
Syngenta255,0-3,59264,5580
UBS14,0-3,8514,620618
Zurich Financial Services192,8-1,58195,9633
Швеция (SEK)
ABB122,5-2,20125,33679
Hennes & Mauritz365,0-365,02887
Nordea Bank59,5-3,5761,718892
Ericsson75,0+1,7673,725836
TeliaSonera39,3+0,2639,228713
Volvo47,8-4,0249,8565
Италия (EUR)
Assicurazioni Generali14,8+0,5415,116
Enel3,7+0,143,7243
ENI17,3+0,4117,532
Intesa SanPaolo2,3+1,192,3146
Telecom Italia0,9+0,320,972
Tenaris9,8-0,4110,6116
UniCredit1,8+0,691,96306
Испания (EUR)
Banco Bilbao8,2-3,178,535975
Banco Santander7,8-1,017,971370
Endesa16,3-4,9117,11044
Iberdrola Renovables3,1-3,273,213798
Iberdrola5,6-6,095,9133448
Inditex33,9-0,2934,01975
Repsol15,7-3,1516,29030
Telefonica15,3-15,328561
Нидерланды (EUR)
ING Groep6,7-5,687,122617
KPN9,4+2,639,19649
Philips Electronics13,0-1,8913,24379
Норвегия (EUR)
StatoilHydro133,9-2,62137,512780
Telenor46,0-3,6647,89013
Бельгия (EUR)
Dexia5,5-6,835,96051
Fortis2,2-6,132,322197
KBC Groep12,4-9,1813,61536
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*32,6-4,1234,01
Novo Nordisk281,0-0,35282,01381
Индия (INR)
Bharti Airtel802,4-0,69807,9415
DLF333,3-5,66353,34723
NTPC214,0-4,68224,52337
ONGC1064,3-5,361124,6345
Reliance Communications309,0-5,92328,54148
Reliance Industries2050,8-4,242141,61711
Саудовская Аравия (SAR)
Al Rajhi Bank68,5-0,3668,81474
Saudi Basic Industries71,3-2,7373,36408
Saudi Telecom54,5-0,9154,8263
ЮАР (ZAR)
Anglo Platinum54152,0-3,6253010,0281
MTN Group11918,0-3,7411849,08983
Sasol29592,0-4,2829650,02891
Канада (CAD)
Bank of Nova Scotia39,5-0,4039,71628
Barrick Gold37,3-1,8238,02014
Canadian Natural Resources59,2-3,4061,31412
EnCana57,3-2,9559,01320
Husky Energy31,5-5,1533,2819
Imperial Oil44,4+0,6344,1737
Manulife Financial22,7-2,8223,42998
Potash Corp of Saskatchewan109,7-9,36121,01889
Research In Motion88,9-2,2290,91104
Royal Bank of Canada44,6-0,2544,71717
Suncor Energy34,6-4,2636,25406
Toronto-Dominion Bank56,1-0,8756,61141
США ($)
Abbott Labs46,01+2,8644,73850
Agilent Tech18,41-0,8618,57330
Alcoa10,45-4,1310,903715
Allstate Corp23,47-0,7623,65527
Amer Electric Power27,66-0,0427,67438
Amer Express Co24,20-1,9824,691555
AIG1,40-5,411,487330
Amgen52,76+3,0351,216052
Analog Devices24,67+1,0724,41463
Time Warner Inc25,51+2,2924,941332
Apple Comp Inc136,45+0,07136,3511854
Applied Materials10,86-0,3710,9013400
Bank of America12,42-2,4412,7331075
Bank of New York28,24-0,4928,38849
Baxter Int49,21+2,8647,84505
BCE Inc21,01-0,5221,1275
Berkshire cl a*89,00-0,9389,841
Berkshire cl b*2,90-0,462,9115
Boeing Co48,53-0,6148,83687
Bristol Myers sq20,06+3,5119,381628
Cardinal Health30,79+2,7729,96372
Carnival23,09+2,4922,531026
Caterpillar Inc34,75-2,2835,561766
ChevronTexaco68,93-1,3669,881856
Cigna22,20+3,0621,54758
Cisco19,34+1,3619,0825185
Citigroup3,17-2,463,2550422
Coca-Cola Co48,07+0,5047,831109
Colgate Palmoliv69,63+1,5068,60296
Costco Wholesale46,85+1,9645,952653
Dow Chemical Co15,86-1,3716,082164
Du Pont Co24,77-1,7125,201398
Eastman Kodak2,59-4,782,72572
Eli Lilly33,69+2,1532,98393
EMC Corp12,76+1,1112,622835
Emerson Electric33,18-0,5433,36494
Exelon48,39-1,1048,93433
Exxon Mobil71,13-0,7071,633602
Fannie Mae0,67-0,671041
Ford Motor Co5,64-0,535,678321
Gap Inc16,11+2,8715,661275
General Elec Co12,38-3,1312,789392
General Motors0,00-0,000
Goldman Sachs Gr141,34-1,96144,161167
HJ Heinz Co35,96+1,5535,41423
Halliburton Co21,71-3,5522,511508
Hewlett-Packard37,18+0,9236,841365
Home Depot Inc23,75+2,3723,202207
Honeywell Int32,80-1,0933,16799
Illinois Tool Works36,64+0,1136,60478
Intel Corp16,16+1,8915,8632006
IBM107,54+0,20107,32812
Intl Paper13,54-8,2014,751317
Johnson&Johnson55,44+1,5054,621619
J P Morgan Chase32,81-2,0633,504766
Kimberly-Clark51,56+1,3850,86382
Kohls44,18+0,4144,00671
Kroger21,28-0,3721,36993
Lockheed Martin81,65-0,2081,81285
Lowes Cos19,12+0,1019,102149
Marsh & McLennan20,61+1,5820,29468
McDonalds Corp57,62+0,9657,07875
Medtronic33,17+2,4132,39518
Merck & Co24,81+1,5624,431668
Metlife Inc29,00-1,3929,41720
Micron Tech5,28+1,545,202596
Microsoft23,50+0,2123,4545015
Minnesota Mining59,00+1,0158,41742
Motorola Inc6,23-0,646,272467
Occidental Petr63,30-1,6564,36783
Omnicom Group32,67+2,4131,90335
Oracle Corp19,99+1,5219,6918970
Pfizer Inc14,57+2,9014,164080
Philip Morris16,25-0,0616,261601
Raytheon Co45,30+1,0044,85287
Schering-plough23,15+1,0522,912280
Tenet Healthcare2,84-6,583,041350
Texas Instrument21,37+3,0920,732256
Textron Inc10,20-3,0410,52544
Time Warner Inc25,51+2,2924,941332
Tyco Int26,97+1,8526,48385
Unisys Corp1,24-5,341,31257
UPS48,26-0,3748,44684
United Tech54,79+0,3854,58681
Unitedhealth Gr24,49+1,9624,021144
US Bancorp17,90+0,2217,862603
Verizon Comm29,78+0,8129,541746
Wal-Mart Stores48,63+0,7948,252047
Walt Disney Co23,74+1,0623,49973
Wells Fargo23,30-4,5124,407215
Xerox Corp6,91-0,586,95591

*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...