На главную региона

Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group18,2+0,5518,18160
Commonwealth Bank of Australia45,2+2,6144,03778
National Australia Bank26,0+1,7625,66726
Telstra Corporation4,4+1,394,354614
Westfield Group17,4+2,4717,04822
Westpac Banking23,3+3,4222,57121
Woodside Petroleum47,1-3,9849,02779
Woolworths28,8+1,8428,22735
Япония (JPY)
Canon3530,0-4,083680,09911
Denso2130,0+0,712115,05139
East Japan Railway*794,0+0,51790,021
Honda Motor2570,0-4,992705,015110
Japan Tobacco*356,0+1,42351,038
JFE Holdings2700,0+2,862625,08363
Komatsu*1281,0+2,321252,034678
Matsushita Electric Industrial1650,0-1,261671,012011
Millea Holdings3830,0+1,063790,06722
Mitsubishi Corp1807,0-1,091827,023207
Mitsubishi Estate1889,0+1,561860,09187
Mitsubishi UFJ Financial Group811,0+0,62806,093580
Mitsui1118,0+0,361114,031184
Mizuho Financial Group*391,0-2,74402,0231
Nintendo*34,6+2,9833,644
Nippon Steel319,0-319,0152841
Nippon Telegraph and Telephone*454,0-2,78467,045
Nissan Motor556,0-4,79584,030571
Nomura Holdings1250,0+0,731241,018232
NTT DoCoMo*162,7+1,69160,0160
Sony2720,0-3,202810,018215
Sumitomo Mitsui Financial Group*598,0-1,32606,0112
Takeda Pharmaceutical*5270,0-4,875540,09602
Tokyo Electric Power2490,0-3,492580,08233
Toyota Motor3710,0-4,873900,022162
Гонконг (HKD)
Cheung Kong (Holdings)78,6-6,7184,26101
China Communications Construction6,5-5,946,952688
China Mobile72,6-5,8477,127723
China Telecom3,0-5,993,2102940
CNOOC7,6-9,008,3122794
Hang Seng Bank118,0-4,61123,75702
Hutchison Whampoa50,9-5,7454,09356
Sun Hung Kai Properties71,0-4,0574,08200
Китай (CHY)
Aluminum Corporation of China8,3-3,378,611338
Bank of China3,5+0,573,548399
Bank of Communications5,6+1,465,524697
Baoshan Iron&Steel6,4-3,326,670210
China CITIC Bank4,7+0,874,616138
China Coal Energy9,8-6,7310,654701
China Construction Bank4,5+0,684,467376
China COSCO Holdings12,7-5,0713,439515
China Life Insurance22,9-3,7423,818602
China Merchants Bank15,6-1,7015,952648
China Pacific Insurance15,1-3,0715,69557
China Petroleum and Chemical10,2+1,8010,042435
China Shenhua Energy23,1-6,2524,725098
CITIC Securities22,3-10,0224,8336662
Daqin Railway12,0-1,6412,210363
Haitong Securities21,3-10,0123,725406
ICBC4,2+2,214,1172160
PetroChina12,2-0,1612,235780
Ping An Insurance31,9-4,3733,438676
Корея (KRW)
POSCO*387,0+0,91383,5551
Samsung Electronics*531,0+2,71517,0593
Франция (EUR)
Air Liquide73,5+2,2471,91612
Alstom42,7-0,6943,03809
Axa20,1+0,0220,114465
BNP Paribas69,0+2,2567,56362
Carrefour30,9+3,3829,95071
Saint Gobain31,8-0,5532,02763
Credit Agricole13,5-2,2013,87025
Electricite de France46,2-0,3146,31814
France Telecom20,0+2,1219,614667
Groupe Danone47,0+4,5345,02930
Lafarge62,6-3,6865,01745
L'Oreal66,9+3,5764,61523
LVMH55,4+1,9754,42314
Sanofi-Aventis46,6+2,1045,75078
Schneider Electric52,5-1,2453,21879
Societe Generale61,8+2,1260,54240
Total40,4+3,8638,913589
Veolia Environnement25,3-3,0526,13037
Vinci29,9+4,3828,63901
Vivendi20,5-1,4920,97416
Великобритания (GBp)
Aviva436,8+4,74417,06893
BAE Systems386,5+1,98379,016812
Barclays274,3-12,66314,089523
BG Group868,0+4,96827,020451
BHP Billiton1093,0+2,151070,035727
BP446,0+3,78429,880257
British American Tobacco1819,0+0,501810,06217
BT Group156,5+0,97155,041761
Diageo890,0+6,33837,016320
ENRC469,5+10,47425,04022
GlaxoSmithKline1204,5+1,471187,016544
HBOS109,7-31,78160,851600
HSBC909,5+3,12882,034019
Imperial Tobacco1747,0+2,701701,03272
Lloyds TSB229,3-11,49259,054149
National Grid708,5+1,65697,06779
Prudential452,3+5,42429,015022
Reckitt Benckiser2695,0+4,862570,02254
Rio Tinto2939,0+1,772888,010727
Royal Bank of Scotland98,2-33,69148,1379167
Standard Chartered1347,0+6,741262,04759
Tesco401,6-0,54403,847192
Vodafone125,9+1,00124,7195388
Xstrata1436,0+5,821357,012164
Германия (EUR)
Allianz86,2-3,6889,56232
BASF31,4-0,9531,79652
Bayer49,8-0,1049,86804
BMW24,8+0,1624,77108
Daimler27,7+1,7627,216098
Deutsche Bank43,9-8,3147,913486
Deutsche Post13,9+0,6913,86692
Deutsche Telekom11,5+2,7611,239936
Munchener Ruckversicherungs Gesellschaft101,3-1,53102,91911
RWE66,6+1,6865,53836
SAP27,0-6,4128,827139
Siemens54,8-1,2155,413665
ThyssenKrupp18,1-0,6018,26600
Volkswagen310,8+6,30292,49548
Финляндия (EUR)
Fortum19,9-4,5220,83405
Nokia12,7+4,1812,228334
Швейцария (CHF)
Credit Suisse51,5-1,7252,49040
Nestle46,4+2,5245,316833
Novartis60,7+1,7659,610965
Richemont44,0-3,0045,36075
Roche Holding175,5+2,09171,92886
Swiss Reinsurance49,6-6,7753,22779
Syngenta202,0+5,21192,0997
UBS19,7-5,8420,926078
Zurich Financial Services272,0-3,55282,0922
Швеция (SEK)
ABB112,5-4,66118,07685
Hennes & Mauritz269,0+0,75267,06035
Nordea Bank74,6-6,6379,916594
Ericsson52,5-1,8753,537700
TeliaSonera37,1-2,6238,116532
Volvo51,8-2,8253,3508
Италия (EUR)
Assicurazioni Generali21,6-0,3721,75075
Enel5,7+3,155,664452
ENI17,1+3,0116,633129
Intesa SanPaolo3,6+4,053,555207
Telecom Italia0,9-1,211,0181347
Tenaris11,7+10,0910,610184
UniCredit2,8-4,862,9200532
Испания (EUR)
Banco Bilbao11,9+1,7211,733120
Banco Santander11,3+3,0111,070732
Endesa23,7-2,1524,2876
Iberdrola Renovables2,9+1,032,97302
Iberdrola7,0+2,656,825922
Inditex28,4+3,8827,32078
Repsol20,0+4,2119,210726
Telefonica16,9+2,9316,438161
Нидерланды (EUR)
ING Groep14,9-3,7815,517582
KPN10,2+1,0510,112841
Philips Electronics18,0-0,2218,010308
Норвегия (EUR)
StatoilHydro124,5-1,03125,812721
Telenor67,2-2,6169,05705
Бельгия (EUR)
Dexia5,7-14,706,78396
Fortis0,0-5,40
KBC Groep49,5-12,5456,61286
Suez32,8+2,7631,91
Бельгия (EUR)
Moeller Maersk*37,4-0,8037,71
Novo Nordisk266,0-1,48270,01498
Индия (INR)
Bharti Airtel749,1+2,66729,71161
DLF302,9+0,41301,72600
NTPC175,9+4,27168,72237
ONGC992,4+1,25980,1287
Reliance Communications300,2+0,03300,12663
Reliance Industries1675,4+2,041641,92063
Саудовская Аравия (SAR)
Al Rajhi Bank68,0-5,2371,84903
Saudi Basic Industries85,5-9,7694,811384
Saudi Telecom57,8-58,02245
ЮАР (ZAR)
Anglo Platinum57990,0+6,4054500,0494
MTN Group10329,0+2,0110125,09307
Sasol27500,0-1,2627850,04306
Канада (CAD)
Bank of Nova Scotia45,7+1,6445,0734
Barrick Gold34,5+5,2132,82207
Canadian Natural Resources60,7+3,9458,4940
EnCana56,4+0,2756,21143
Husky Energy35,9+0,7035,6570
Imperial Oil37,3-0,4837,4735
Manulife Financial34,1-1,7934,71100
Potash Corp of Saskatchewan102,8+7,8795,3966
Research In Motion66,4+0,5966,0955
Royal Bank of Canada47,6-0,6547,9979
Suncor Energy31,2-0,8331,52475
Toronto-Dominion Bank58,4+0,6758,0585
США ($)
Abbott Labs57,89+2,6456,40611
Agilent Tech26,50-1,8226,99201
Alcoa18,66+3,0418,111331
Allstate Corp39,81-5,4442,10284
Amer Electric Power34,37+0,7934,10210
Amer Express Co31,30+4,0930,071343
AIG4,00+3,363,875872
Amgen55,50+0,9554,984318
Analog Devices23,80+0,3423,72429
Anheuser-Busch63,51+0,2863,33633
Time Warner Inc11,26+0,5411,201602
Apple Comp Inc96,45-1,7298,1420749
Applied Materials13,20-2,5113,5410571
Automatic Data Proc39,10+1,5638,50326
Bank of America27,98-13,1632,226840
Bank of New York26,56-1,2626,901037
Baxter Int65,16+0,8064,64250
BCE Inc30,11-2,8731,00177
Berkshire cl a*130,00-0,61130,801
Berkshire cl b*4,30-2,054,398
Boeing Co51,29+0,5751,00667
Bristol Myers sq19,94+3,2119,32830
Cardinal Health46,98+1,8646,12200
Carnival30,73-0,7130,95492
Caterpillar Inc50,71+3,0749,201082
ChevronTexaco78,24+1,8276,841285
Cigna30,98+2,2830,29128
Cisco20,32-0,6820,4623952
Citigroup17,29-0,6917,413749
Coca-Cola Co50,70-0,4350,92775
Colgate Palmoliv73,50+1,2072,63369
Costco Wholesale60,38-0,1560,472300
Dow Chemical Co29,79+1,6029,32577
Du Pont Co38,33+2,3237,46546
Eastman Kodak13,82+0,2913,78276
Eli Lilly39,53+2,8938,42573
EMC Corp10,69-0,4710,741622
Emerson Electric37,79+0,9337,44449
Exelon57,03+1,1256,40344
Exxon Mobil79,17+2,3977,322998
Fannie Mae0,00-1,050
Ford Motor Co3,35-9,213,692656
Gap Inc16,23-1,8116,53547
Genentech82,37+1,0681,51519
General Elec Co22,20+3,8421,389976
General Motors8,30-2,128,48577
Goldman Sachs Gr120,69-2,67124,00648
HJ Heinz Co50,77+1,1250,21294
Halliburton Co23,94-2,8424,641472
Hewlett-Packard41,63+1,6640,951659
Home Depot Inc22,86+0,1822,821262
Honeywell Int36,12+0,5635,92635
Illinois Tool Works38,15-2,4339,10491
Intel Corp17,09+0,9516,9319244
IBM100,84+0,22100,621013
Intl Paper24,37-0,8524,58316
Johnson&Johnson65,29+1,2264,501020
J P Morgan Chase42,63-3,1144,004949
Kimberly-Clark62,87+0,6662,46297
Kohls40,22-0,9440,60491
Kroger26,70+0,6826,52468
Lockheed Martin104,04+1,38102,62276
Lowes Cos20,66-0,1920,70726
Marsh & McLennan29,84-0,9630,13329
McDonalds Corp57,48+0,5857,15703
Medtronic47,50+0,1147,45324
Merck & Co30,92+2,9330,041138
Merrill Lynch21,35-11,7824,201679
Metlife Inc43,23-2,4644,32534
Micron Tech4,36+7,394,061059
Microsoft24,43-1,9324,9130548
Minnesota Mining63,72+1,1463,00415
Motorola Inc6,14-6,14804
Occidental Petr60,07+2,1458,81809
Omnicom Group35,55+0,8835,24249
Oracle Corp17,92-2,0818,3017699
Pfizer Inc18,48-2,4318,943578
Philip Morris19,28-0,2619,331162
Raytheon Co52,51+2,2051,38443
Schering-plough16,15+0,6216,05870
Tenet Healthcare4,57+1,334,51296
Texas Instrument20,70+0,2920,641109
Textron Inc22,26-7,1023,96500
Time Warner Inc11,26+0,5411,201602
Tyco Int30,71-0,2330,78226
Unisys Corp2,09+1,952,05345
UPS61,24+2,0760,00375
United Tech53,20+1,0452,65609
Unitedhealth Gr22,28+0,0922,26316
US Bancorp34,47-0,9534,80741
Verizon Comm30,08+0,4029,961329
Wachovia5,85+1,215,782505
Wal-Mart Stores57,37-0,9257,901741
Walt Disney Co27,97-0,2528,041103
Washington Mutual0,00-0,000
Wells Fargo34,02+1,1333,641863
Xerox Corp9,14-2,879,41399

*Котировки акций уменьшены в 1000 раз.

По данным агентства Reuters.

Картина дня

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