Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group25,3-0,5925,48480
Commonwealth Bank of Australia59,0-0,8959,54076
National Australia Bank28,3-0,4228,510899
Telstra Corporation3,2-0,313,250522
Westfield Group12,3-1,0512,47319
Westpac Banking27,7-1,8128,27369
Woodside Petroleum46,8-0,0646,91436
Woolworths27,0-0,7427,23965
Япония (JPY)
Canon4230,0-0,704260,05352
Denso2608,0-0,872631,02305
East Japan Railway*6,6-1,056,61205
Honda Motor3180,0-1,853240,04361
Japan Tobacco*313,0-1,26317,021
JFE Holdings3395,0-1,883460,05199
Komatsu*1819,0-1,521847,08164
Matsushita Electric Industrial1367,0-1,161383,05986
Millea Holdings2824,0-1,432865,02311
Mitsubishi Corp2309,0-1,582346,07350
Mitsubishi Estate1572,0-0,821585,04898
Mitsubishi UFJ Financial Group508,0-1,17514,063147
Mitsui1490,0-2,421527,021818
Mizuho Financial Group*0,2-0,530,248891
Nintendo*30,7-1,6031,216
Nippon Steel342,0-2,29350,036543
Nippon Telegraph and Telephone*3,9-0,263,92425
Nissan Motor795,0-1,61808,012694
Nomura Holdings660,0-1,05667,030832
NTT DoCoMo*151,1-0,85152,476
Sony3250,0-2,113320,07242
Sumitomo Mitsui Financial Group*3,3-0,913,38087
Takeda Pharmaceutical*4010,0-1,724080,02234
Tokyo Electric Power2401,0-1,762444,04245
Toyota Motor3600,0-1,373650,09338
Гонконг (HKD)
Cheung Kong (Holdings)99,0-1,44100,42985
China Communications Construction7,6+0,537,59309
China Mobile78,6-0,4479,017626
China Telecom3,8-1,423,988591
CNOOC13,6-13,643756
Hang Seng Bank108,2-0,18108,42109
Hutchison Whampoa55,6-0,5455,96890
Sun Hung Kai Properties113,3-1,65115,28244
Китай (CHY)
Aluminum Corporation of China12,2-1,6912,419118
Bank of China4,0-1,474,157187
Bank of Communications7,3-4,937,7122082
Baoshan Iron & Steel6,9-2,287,081128
China CITIC Bank6,3-3,076,545659
China Coal Energy11,3-1,9011,618930
China Construction Bank5,2-2,995,4169565
China COSCO Holdings12,1-2,2612,434358
China Life Insurance27,2-2,5127,916241
China Merchants Bank14,2-3,2714,7170907
China Pacific Insurance26,9-1,5027,322274
China Petroleum and Chemical10,5-2,0510,759749
China Shenhua Energy27,6-2,0928,219179
CITIC Securities0,0-28,90
Daqin Railway9,2-1,619,333700
Haitong Securities14,0-2,7714,472156
ICBC4,6-1,514,7218452
PetroChina12,3-1,7512,630898
Ping An Insurance51,8-0,4852,043292
Корея (KRW)
POSCO*525,0-1,50533,0427
Samsung Electronics*841,0-1,29852,0343
Франция (EUR)
Air Liquide88,1+0,0788,01259
Alstom45,7-3,2447,33893
Axa16,4-2,1216,89472
BNP Paribas52,8-2,1554,07691
Carrefour38,0-1,2638,53148
Saint Gobain36,9-0,9837,22568
Credit Agricole12,2-3,4812,711222
Electricite de France40,9-1,6141,61343
France Telecom16,9-1,3417,212164
Groupe Danone44,8-0,6745,12528
Lafarge55,0-2,5056,41478
L'Oreal79,9-0,1580,01237
LVMH87,2-0,4987,61376
Sanofi-Aventis53,6-0,6754,03428
Schneider Electric86,1-2,2088,12109
Societe Generale43,4-2,0544,36597
Total42,4-1,7143,29070
Veolia Environnement24,6-1,3224,92023
Vinci43,1-2,0744,02571
Vivendi20,2+0,1220,27762
Великобритания (GBp)
Aviva376,4-3,03385,714463
BAE Systems355,9-1,28358,814310
Barclays361,0-1,68365,962552
BG Group1116,0-1,111124,07661
BHP Billiton2102,7-0,942118,011137
BP637,7-1,82648,227074
British American Tobacco2172,6-1,122191,03722
BT Group132,2-1,50133,618485
Diageo1135,9-0,701138,06043
ENRC1193,0-2,451223,02170
GlaxoSmithKline1254,0-1,311261,011812
HSBC683,7-0,67682,044394
Imperial Tobacco1938,7-0,871946,03137
Lloyds TSB66,7-1,0467,2183891
National Grid651,5-0,84657,04288
Prudential559,9-3,37564,525939
Reckitt Benckiser3544,1-0,653552,01722
Rio Tinto3645,7-1,263691,07536
Royal Bank of Scotland54,2-0,3754,1207893
Standard Chartered1758,1-1,241775,04143
Tesco441,5+1,20438,123348
Vodafone149,9-1,66150,497225
Xstrata1153,3-1,461165,020185
Германия (EUR)
Allianz89,1-2,0190,93966
BASF46,2-0,5446,44146
BMW36,3-0,9036,62763
Daimler37,9-1,5638,58558
Deutsche Bank54,0-2,4655,37771
Deutsche Post13,2-1,2713,36479
Deutsche Telekom9,9-0,7210,021473
Munchener Ruckversicherungs Gesellschaft119,1-1,20120,51263
RWE66,1-0,5366,527342
SAP36,4+0,2336,36369
Siemens71,4-2,3173,15120
ThyssenKrupp24,9-2,0825,43787
Volkswagen74,7-1,3075,6467
Финляндия (EUR)
Fortum18,8+0,9118,63646
Nokia9,7-14,1811,3173742
Швейцария (CHF)
Credit Suisse51,6-4,7154,219023
Nestle52,8+1,5452,013195
Novartis56,0-1,1556,76769
Richemont40,0-0,3740,12749
Roche Holding172,4-1,49175,02192
Swiss Reinsurance50,0-1,0950,61678
Syngenta268,1-3,28277,2650
UBS16,9-1,6317,218994
Zurich Financial Services249,2-0,91251,51063
Швеция (SEK)
ABB147,2-7,42159,013270
Hennes & Mauritz489,8+0,84485,71801
Nordea Bank68,8-0,7969,49879
Ericsson79,8-1,1880,823005
TeliaSonera50,1+0,6049,817210
Volvo80,0-80,0869
Италия (EUR)
Испания (EUR)
Banco Bilbao10,6-3,1210,952196
Banco Santander9,9-3,1210,277291
Endesa21,6-1,1221,9323
Iberdrola Renovables3,0-1,093,019520
Iberdrola6,3-1,416,427743
Inditex48,3-0,9248,82122
Repsol17,8-1,7718,110998
Telefonica17,1-1,3317,330787
Нидерланды (EUR)
ING Groep7,3-1,867,431535
KPN11,3-0,8311,47818
Philips Electronics25,9-0,0625,98419
Норвегия (EUR)
StatoilHydro144,2-0,48144,98945
Telenor86,5-0,9787,47963
Бельгия (EUR)
Dexia4,4-3,784,64703
Fortis2,6-2,322,614114
KBC Groep35,1-4,0036,61047
Бельгия (EUR)
Moeller Maersk*44,9-0,6245,21
Novo Nordisk444,7-2,01453,81016
Индия (INR)
Bharti Airtel302,7-0,64304,7344
DLF325,6-1,45330,41502
NTPC206,7-206,7147
ONGC1014,2+0,491009,2163
Reliance Communications169,3+1,17167,4602
Reliance Industries1075,6+2,031054,21334
Саудовская Аравия (SAR)
Al Rajhi Bank79,8+0,3179,81364
Saudi Basic Industries100,0+1,0199,02369
Saudi Telecom42,5+0,9542,11335
ЮАР (ZAR)
Anglo Platinum80959,0-0,3781500,0633
MTN Group10748,0-2,6010751,010730
Sasol29786,0+0,2729890,02326
Канада (CAD)
Bank of Nova Scotia51,6-1,0752,21098
Barrick Gold39,7+0,5139,51433
Canadian Natural Resources77,3-0,4077,6571
EnCana31,4-1,1031,71690
Husky Energy29,9+0,3429,8316
Imperial Oil41,6+0,3641,5268
Manulife Financial19,3-1,8919,62309
Potash Corp of Saskatchewan108,2-1,00109,3447
Research In Motion70,2-1,8971,6864
Royal Bank of Canada60,9-1,0161,61367
Suncor Energy33,5-1,7634,12593
Toronto-Dominion Bank75,9-1,0376,71072
США ($)
Abbott Labs51,07-1,3751,78772
Agilent Tech35,94-0,5336,13247
Alcoa13,69-0,1513,712233
Allstate Corp34,76-0,3734,89484
Amer Electric Power33,77-0,5333,95250
Amer Express Co45,76-0,5045,99894
AIG41,38+1,1740,90992
Amgen58,26-0,7758,715704
Analog Devices29,75-1,7830,29399
Time Warner Inc32,82-0,7933,081075
Apple Comp Inc258,27-0,37259,229210
Applied Materials14,17-1,8414,4315001
Bank of America18,10-0,9818,2814403
Bank of New York31,96-0,8132,22832
Baxter Int50,12-14,9858,955416
BCE Inc30,32+0,2030,26172
Berkshire cl a*116,32-1,70118,281
Berkshire cl b*0,08-1,660,08642
Boeing Co74,89+0,9874,161402
Bristol Myers sq24,45-2,5925,101717
Cardinal Health35,75+0,5135,57525
Carnival40,56+0,8240,23665
Caterpillar Inc66,41-1,3767,751193
ChevronTexaco80,96-1,1781,921469
Cigna33,35-1,9134,00402
Cisco26,96-1,0227,2421180
Citigroup4,84-1,834,9347930
Coca-Cola Co54,13-0,1154,19925
Colgate Palmoliv83,94-0,2784,70179
Costco Wholesale59,50-0,0259,511287
Dow Chemical Co29,75-1,8530,311116
Du Pont Co38,87-0,5139,07717
Eastman Kodak7,49-0,137,50385
Eli Lilly35,34-1,8636,011039
EMC Corp19,75-0,5019,851896
Emerson Electric51,36-1,0651,91534
Exelon43,36-0,5543,60360
Exxon Mobil68,38-0,7868,922357
Fannie Mae1,21-0,821,22761
Ford Motor Co14,02-0,7814,136987
Gap Inc25,54-0,3125,62610
General Elec Co18,70-1,7319,036782
Goldman Sachs Gr156,92-1,26158,931817
HJ Heinz Co46,25-0,9246,68326
Halliburton Co33,32+0,0933,291115
Hewlett-Packard52,68-1,9053,701426
Home Depot Inc35,41+0,4035,271357
Honeywell Int46,41-0,6046,69695
Illinois Tool Works50,80-0,4951,05461
Intel Corp23,57-0,9923,8034466
IBM128,64-0,27128,99674
Intl Paper27,88-1,0328,17397
Johnson & Johnson64,41-1,5065,392188
JP Morgan Chase44,24-2,4545,354729
Kimberly-Clark61,95-1,5962,95505
Kohls57,69+2,4056,34444
Kroger23,33-0,7223,50447
Lockheed Martin86,21-0,0586,25455
Lowes Cos26,70+0,1526,66818
Marsh & McLennan24,64-0,5624,78286
McDonalds Corp70,46+0,1470,36790
Medtronic43,91-1,7044,67490
Merck & Co34,03-2,0434,742425
Metlife Inc45,63-1,4346,29569
Microsoft31,03-0,9631,3324732
Minnesota Mining84,87-0,9785,70485
Motorola Inc7,00-4,637,344289
Occidental Petr84,51-1,6085,88425
Omnicom Group42,56-0,7242,87468
Oracle Corp25,94-1,3326,2911089
Pfizer Inc16,46-0,8416,605795
Philip Morris21,25-0,9821,461136
Raytheon Co59,04-1,6260,01521
Tenet Healthcare6,20-0,166,21351
Texas Instrument25,80-2,3526,421678
Textron Inc23,76+10,0021,602114
Time Warner Inc32,82-0,7933,081075
Tyco Int40,05-0,1040,09317
Unisys Corp37,53+0,0337,5253
UPS67,99-0,1968,12495
United Tech76,14-1,0376,93962
Unitedhealth Gr30,08-0,5930,261178
US Bancorp27,19-2,6827,941581
Verizon Comm29,03-1,7929,562559
Wal-Mart Stores54,18-0,5354,471543
Walt Disney Co36,32-0,6636,56791
Wells Fargo32,99-0,0633,013285
Xerox Corp10,36-2,2610,601204

*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...