Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group14,1-3,4414,611841
Commonwealth Bank of Australia32,7-3,9434,04403
National Australia Bank19,6-1,5119,99060
Telstra Corporation4,2+1,464,158650
Westfield Group14,5+2,1214,25424
Westpac Banking16,6-6,9017,811752
Woodside Petroleum31,9-4,7833,52673
Woolworths25,1+0,4025,03878
Япония (JPY)
Canon2820,0-2,932905,08396
Denso1519,0-5,481607,03219
East Japan Railway*742,0-0,27744,015
Honda Motor2050,0-1,912090,06705
Japan Tobacco*332,0-1,19336,023
JFE Holdings2115,0-2,762175,04462
Komatsu*1025,0-2,661053,09412
Matsushita Electric Industrial1347,0-3,581397,06731
Millea Holdings2275,0+7,062125,07870
Mitsubishi Corp1055,0-1,861075,013337
Mitsubishi Estate1285,0+1,501266,011624
Mitsubishi UFJ Financial Group498,0-1,58506,059527
Mitsui725,0-3,85754,018803
Mizuho Financial Group*240,4-2,95247,7210
Nintendo*27,9-3,0628,878
Nippon Steel281,0-1,06284,051228
Nippon Telegraph and Telephone*440,0+2,33430,044
Nissan Motor337,0-2,60346,020019
Nomura Holdings646,0-6,78693,018546
NTT DoCoMo*162,7+2,33159,0139
Sony1857,0-3,131917,06838
Sumitomo Mitsui Financial Group*320,0-5,88340,091
Takeda Pharmaceutical*4380,0-3,954560,04278
Tokyo Electric Power3010,0-2,273080,03073
Toyota Motor2985,0-4,633130,015839
Гонконг (HKD)
Cheung Kong (Holdings)70,0+5,2666,57238
China Communications Construction7,5+5,677,173018
China Mobile68,6+3,0866,527677
China Telecom2,9+4,292,8119211
CNOOC5,7+4,365,5157960
Hang Seng Bank96,1+2,2994,02539
Hutchison Whampoa36,7+4,1135,311356
Sun Hung Kai Properties57,3+8,6352,714398
Китай (CHY)
Aluminum Corporation of China7,4+1,667,28163
Bank of China3,2+0,313,226436
Bank of Communications4,8+0,414,831298
Baoshan Iron&Steel5,0+3,934,8115096
China CITIC Bank4,2+0,724,26665
China Coal Energy6,7-0,456,716979
China Construction Bank4,3+0,944,333401
China COSCO Holdings8,4+1,458,324839
China Life Insurance20,2+0,1520,27842
China Merchants Bank12,3-0,7312,450918
China Pacific Insurance11,7+0,4311,710499
China Petroleum and Chemical8,1+1,768,043037
China Shenhua Energy17,5-1,0717,716609
CITIC Securities19,4-0,6119,685367
Daqin Railway8,9+1,148,832740
Haitong Securities9,1-6,609,7414346
ICBC4,0-4,051043
PetroChina11,2+0,5411,212360
Ping An Insurance23,7+0,8523,519114
Корея (KRW)
POSCO*330,0+3,77318,0461
Samsung Electronics*473,0+4,76451,5620
Франция (EUR)
Air Liquide63,9-0,0563,9790
Alstom41,9-1,8942,71781
Axa13,2+0,3813,111096
BNP Paribas40,4-0,3740,65172
Carrefour29,3-6,1831,24144
Saint Gobain31,8+2,5131,02038
Credit Agricole8,1-2,948,36748
Electricite de France44,0-1,4344,71632
France Telecom19,9-0,4019,910380
Groupe Danone43,8-1,4744,42049
Lafarge40,7-0,2640,81860
L'Oreal63,7-3,3465,91746
LVMH43,0-5,9645,72830
Sanofi-Aventis42,2-2,7243,44062
Schneider Electric47,2+0,6346,91538
Societe Generale31,1+0,6130,93939
Total41,2-1,2941,88616
Veolia Environnement19,6-1,8320,01960
Vinci30,2-1,9830,83281
Vivendi21,7+0,7221,54771
Великобритания (GBp)
Aviva369,5+2,64360,04344
BAE Systems339,8+2,82337,020524
Barclays160,0-4,19167,047619
BG Group888,0+1,02879,011727
BHP Billiton1101,4+9,901051,044258
BP512,8-1,49520,563188
British American Tobacco1731,0-1,871764,09165
BT Group133,1+3,14130,537506
Diageo892,0-0,11893,08001
ENRC260,0+0,29259,32945
GlaxoSmithKline1078,5-3,711120,020538
HBOS90,5-6,7097,011155
HSBC704,0+2,07689,845864
Imperial Tobacco1544,0+5,031470,05959
Lloyds TSB160,0-0,56160,924896
National Grid649,1-4,30674,08981
Prudential296,0+2,78288,013452
Reckitt Benckiser2737,0-2,222799,02678
Rio Tinto1504,9+1,101550,025945
Royal Bank of Scotland54,9+2,4353,648371
Standard Chartered784,5-6,61840,04708
Tesco290,4-3,65301,431583
Vodafone126,5+0,56125,8154982
Xstrata839,3+2,34835,012475
Германия (EUR)
Allianz54,4-2,0555,53048
BASF24,5-2,7425,27411
Bayer41,3-1,1241,83784
BMW19,5+1,6719,15021
Daimler24,7+2,1324,210583
Deutsche Bank24,2+0,1024,26511
Deutsche Post10,5-1,5910,75653
Deutsche Telekom11,1+1,1411,023478
Munchener Ruckversicherungs Gesellschaft105,8-0,73106,61727
RWE66,0+0,2665,84380
SAP27,0-1,6827,56449
Siemens46,8-1,8547,76017
ThyssenKrupp14,9+2,5414,64866
Volkswagen294,1+15,33255,01591
Финляндия (EUR)
Fortum14,7-5,6315,63051
Nokia11,1+1,5511,022797
Швейцария (CHF)
Credit Suisse31,5-2,1732,26420
Nestle41,4-1,2441,917793
Novartis53,4+0,6653,111000
Richemont19,6-2,7720,23862
Roche Holding163,8+0,49163,02791
Swiss Reinsurance44,6+0,0944,51708
Syngenta209,1+6,03197,2721
UBS14,8+2,7114,416101
Zurich Financial Services218,3+2,54212,9626
Швеция (SEK)
ABB99,3+3,1296,36962
Hennes & Mauritz287,0-3,85298,55530
Nordea Bank56,2-2,4357,612700
Ericsson56,0+2,1954,833779
TeliaSonera36,3-36,314008
Volvo35,1+0,2935,01513
Италия (EUR)
Assicurazioni Generali18,4+1,4918,13908
Enel5,0-1,095,076960
ENI18,1-0,4918,219404
Intesa SanPaolo2,4+1,912,459879
Telecom Italia1,1+3,921,0104772
Tenaris7,6-2,437,810887
UniCredit1,8+1,201,8113409
Испания (EUR)
Banco Bilbao7,9-2,858,131983
Banco Santander6,0+2,055,9130512
Endesa23,1-1,2423,4234
Iberdrola Renovables2,5+2,422,57204
Iberdrola5,8-1,035,822171
Inditex26,1-0,7226,31298
Repsol14,6-1,5514,911363
Telefonica15,6-15,632526
Нидерланды (EUR)
ING Groep5,9-5,876,214961
KPN10,9+0,5610,86586
Philips Electronics12,9-3,6613,47852
Норвегия (EUR)
StatoilHydro118,5+2,60115,517068
Telenor35,8+2,7334,811912
Бельгия (EUR)
Dexia3,3+0,153,31527
Fortis0,6+4,560,63160
KBC Groep20,0-2,7720,6683
Suez29,0-1,6929,50
Бельгия (EUR)
Moeller Maersk*29,4-0,6829,63
Novo Nordisk272,0+1,49268,01478
Индия (INR)
Bharti Airtel654,7+4,51626,5611
DLF198,6+5,53188,24230
NTPC164,3+6,93153,73237
ONGC700,4+2,17685,6556
Reliance Communications198,9+1,71195,65299
Reliance Industries1137,2+6,111071,73230
Саудовская Аравия (SAR)
Al Rajhi Bank54,0-0,4654,31104
Saudi Basic Industries45,0-1,3245,621901
Saudi Telecom44,7-44,7584
ЮАР (ZAR)
Anglo Platinum44784,0+7,3147000,0249
MTN Group10361,0+2,4710349,06347
Sasol25500,0-0,3925500,02129
Канада (CAD)
Bank of Nova Scotia32,1-3,4333,2932
Barrick Gold35,2+3,2934,31590
Canadian Natural Resources47,1+7,6143,81298
EnCana53,6+3,0452,01047
Husky Energy31,2+0,6531,0306
Imperial Oil39,2+2,0038,5292
Manulife Financial19,8+0,9219,71685
Potash Corp of Saskatchewan74,4+2,9972,3779
Research In Motion54,3+6,9950,81013
Royal Bank of Canada38,0-3,7239,51742
Suncor Energy24,7+5,7923,32417
Toronto-Dominion Bank41,2+0,7840,92921
США ($)
Abbott Labs51,08-0,2751,22710
Agilent Tech18,23-1,7318,55284
Alcoa9,93+2,379,70887
Allstate Corp22,99-5,5924,35482
Amer Electric Power29,98-0,5030,13278
Amer Express Co21,65+1,3121,37699
AIG1,83+3,391,773197
Amgen54,92-0,0254,932565
Analog Devices17,48+3,1316,95436
Time Warner Inc8,09-3,118,351509
Apple Comp Inc94,44+4,0190,8013446
Applied Materials9,06+4,028,716246
Bank of America14,15-4,3914,804888
Bank of New York29,20-1,8529,751323
Baxter Int53,14-0,5653,44429
BCE Inc20,10-35,7431,281444
Berkshire cl a*99,85+3,5896,401
Berkshire cl b*3,33+3,483,2117
Boeing Co40,70+1,2940,18478
Bristol Myers sq20,32-1,2220,57623
Cardinal Health31,33+0,1331,29134
Carnival18,91+6,0017,84654
Caterpillar Inc38,04+2,0737,27918
ChevronTexaco78,09+2,0476,531446
Cigna11,57+0,2611,54402
Cisco15,79+2,4015,4218628
Citigroup6,92+13,826,0817224
Coca-Cola Co44,56-0,2945,071054
Colgate Palmoliv62,46-0,4562,74366
Costco Wholesale50,95+0,5550,671505
Dow Chemical Co18,39+0,8818,231153
Du Pont Co23,94-0,7924,13683
Eastman Kodak7,41-1,077,49299
Eli Lilly32,38-1,2832,80350
EMC Corp10,21+4,299,791206
Emerson Electric34,11-1,1634,51347
Exelon53,59-0,5453,88462
Exxon Mobil78,64+0,6878,113685
Fannie Mae0,74+57,450,475642
Ford Motor Co1,99+19,881,665967
Gap Inc12,43+3,1512,05448
Genentech75,42-1,0976,25300
General Elec Co15,72-0,3215,774798
General Motors4,39+23,313,563519
Goldman Sachs Gr73,92+2,9871,781482
HJ Heinz Co37,89-0,9438,25239
Halliburton Co16,75+3,4016,20786
Hewlett-Packard34,47+2,5933,601482
Home Depot Inc23,21+4,3122,252118
Honeywell Int26,33+1,7425,88496
Illinois Tool Works32,70+2,0332,05371
Intel Corp13,35+1,6813,1325935
IBM80,84+0,2480,65820
Intl Paper12,05-0,7412,14450
Johnson&Johnson56,94-3,0058,701483
J P Morgan Chase29,19-1,9529,774066
Kimberly-Clark55,78-1,9556,89283
Kohls31,24+4,0330,03492
Kroger27,58+0,1827,53355
Lockheed Martin72,19-0,3773,03219
Lowes Cos21,67+5,6620,51937
Marsh & McLennan24,96+1,2224,66406
McDonalds Corp57,32+1,7956,81731
Medtronic28,77-2,3129,45753
Merck & Co25,89+0,3125,81570
Merrill Lynch10,90-4,0511,361624
Metlife Inc24,05-0,0424,06712
Micron Tech2,35+3,982,26712
Microsoft20,35+1,8019,9923608
Minnesota Mining64,30+1,0463,64368
Motorola Inc4,01+0,503,991441
Occidental Petr52,46+2,8051,03636
Omnicom Group26,07-1,4426,45311
Oracle Corp15,93-0,3115,9814477
Pfizer Inc15,93-0,0615,943070
Philip Morris15,66-0,8915,801003
Raytheon Co46,04+0,5945,77282
Schering-plough15,85+1,2815,65789
Tenet Healthcare1,18-2,481,21632
Texas Instrument14,87+1,9914,581182
Textron Inc15,26+2,1414,94414
Time Warner Inc8,09-3,118,351509
Tyco Int20,37+1,0420,16264
Unisys Corp0,65+3,170,63454
UPS55,91-0,9256,43407
United Tech46,77-0,7647,13700
Unitedhealth Gr20,59-0,6820,73536
US Bancorp25,06-0,6725,23999
Verizon Comm31,77+3,8930,581783
Wachovia5,12-2,105,231580
Wal-Mart Stores55,66+1,7954,682074
Walt Disney Co21,75-1,2722,031205
Wells Fargo26,74-0,7826,952727
Xerox Corp6,88+10,616,221050

*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...