Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group14,6-4,9615,37440
Commonwealth Bank of Australia27,3-3,9128,44114
National Australia Bank19,6-5,1820,76194
Telstra Corporation3,6-3,223,741711
Westfield Group12,3-2,4612,66184
Westpac Banking16,2-3,5216,87172
Woodside Petroleum34,1-4,4935,71817
Woolworths26,3-2,4526,93536
Япония (JPY)
Canon2770,0-5,942945,09076
Denso1530,0-7,221649,04058
East Japan Railway*6,5+1,406,51797
Honda Motor1862,0-4,271945,09122
Japan Tobacco*278,0-4,14290,029
JFE Holdings2295,0-3,572380,03653
Komatsu*1083,0-5,001140,014319
Matsushita Electric Industrial1106,0-2,471134,012029
Millea Holdings2150,0-3,802235,06183
Mitsubishi Corp1215,0-4,261269,014752
Mitsubishi Estate1228,0-1,601248,013161
Mitsubishi UFJ Financial Group516,0-1,53524,072854
Mitsui875,0-2,99902,017162
Mizuho Financial Group*0,2-5,510,3132444
Nintendo*32,8-1,6533,356
Nippon Steel277,0-3,15286,036119
Nippon Telegraph and Telephone*4,4-6,214,73595
Nissan Motor314,0-3,38325,027250
Nomura Holdings652,0-3,98679,014874
NTT DoCoMo*153,5-2,85158,0126
Sony1981,0-5,222090,015124
Sumitomo Mitsui Financial Group*3,6-4,273,86617
Takeda Pharmaceutical*4280,0-2,954410,03772
Tokyo Electric Power2720,0-2720,06323
Toyota Motor2840,0-2,742920,014630
Гонконг (HKD)
Cheung Kong (Holdings)70,3-5,0774,06427
China Communications Construction7,8-5,498,269954
China Mobile70,4-3,3072,825897
China Telecom2,6-2,272,6115537
CNOOC6,8-4,937,1141940
Hang Seng Bank92,0-2,1394,03562
Hutchison Whampoa37,5-6,2540,011392
Sun Hung Kai Properties64,0-3,6966,58784
Китай (CHY)
Aluminum Corporation of China6,7-6,726397
Bank of China3,0-1,343,036328
Bank of Communications5,3+0,575,282853
Baoshan Iron&Steel5,1-0,785,199863
China CITIC Bank3,9-0,513,917354
China Coal Energy7,3-1,367,434904
China Construction Bank3,7-2,373,8236637
China COSCO Holdings8,5-0,248,594007
China Life Insurance19,1-2,4519,623856
China Merchants Bank12,5-1,8012,896844
China Pacific Insurance0,0-13,70
China Petroleum and Chemical7,2-0,977,258756
China Shenhua Energy18,7-2,6119,217570
CITIC Securities19,8-1,8420,1105013
Daqin Railway8,6-1,158,738729
Haitong Securities10,2+3,679,8250032
ICBC3,5-2,243,6243106
PetroChina10,1-1,0710,229167
Ping An Insurance29,5-1,2729,952201
Корея (KRW)
POSCO*359,0-5,28379,0568
Samsung Electronics*459,5-6,13489,5628
Франция (EUR)
Air Liquide60,6-2,7362,31612
Alstom35,5+2,3434,72333
Axa12,3-4,9512,915218
BNP Paribas30,0-6,5532,18065
Carrefour26,0-1,4826,44350
Saint Gobain29,4-2,0030,02854
Credit Agricole7,6-5,118,17584
Electricite de France38,2-1,3338,71504
France Telecom19,1+0,1619,012512
Groupe Danone41,8-0,2141,92314
Lafarge41,1-1,8241,81811
L'Oreal57,0-0,3457,21544
LVMH41,0+0,2140,93431
Sanofi-Aventis48,2-1,1148,74774
Schneider Electric47,3-2,4948,51836
Societe Generale30,9-2,6731,73971
Total36,6-2,5337,68704
Veolia Environnement20,2-1,3720,41871
Vinci27,8-0,4828,03043
Vivendi20,1-2,6320,78680
Великобритания (GBp)
Aviva354,0-3,54367,06025
BAE Systems372,0+2,27363,813401
Barclays130,4-8,23142,145151
BG Group864,0-1,65878,58936
BHP Billiton1137,0-1,561155,020698
BP484,8-0,82488,862541
British American Tobacco1742,0+0,171739,07889
BT Group122,4-4,15127,741409
Diageo902,0-0,99911,07852
ENRC300,3-4,53314,53028
GlaxoSmithKline1235,0-1,121249,014210
HBOS72,4-70,10
HSBC547,5-7,01588,855574
Imperial Tobacco1880,0+3,581815,05883
Lloyds TSB103,5-11,69117,259818
National Grid639,0+1,27631,09327
Prudential335,5+0,45334,07453
Reckitt Benckiser2706,0+2,042652,03248
Rio Tinto1401,0+1,521380,015622
Royal Bank of Scotland39,9-4,3241,7113190
Standard Chartered762,2+2,82745,55109
Tesco344,5-0,61346,629772
Vodafone132,0-2,98136,0171146
Xstrata692,3+1,74688,017628
Германия (EUR)
Allianz63,8-4,8767,14290
BASF23,2-3,6624,17764
Bayer42,7-1,8943,54547
BMW19,6-2,3720,13480
Daimler23,8-4,2924,87138
Deutsche Bank20,8-6,0022,112773
Deutsche Post9,6+0,909,510092
Deutsche Telekom10,0-1,8110,230278
Munchener Ruckversicherungs Gesellschaft106,7-5,00112,41852
RWE59,7-0,7760,13267
SAP26,0+0,1726,06724
Siemens43,2+2,2042,311198
ThyssenKrupp16,3-1,9816,64506
Volkswagen241,8+1,15239,0453
Финляндия (EUR)
Fortum15,2-1,3015,42823
Nokia10,4+0,3910,326272
Швейцария (CHF)
Credit Suisse26,4+2,8025,77742
Nestle39,8+1,3239,316359
Novartis52,0-0,4852,29597
Richemont17,4-2,8418,03526
Roche Holding170,4+0,71169,22750
Swiss Reinsurance46,5-0,8947,01681
Syngenta215,6-2,84221,9678
UBS13,5-0,8813,617526
Zurich Financial Services222,2-2,63228,2688
Швеция (SEK)
ABB101,8-0,25102,06169
Hennes & Mauritz309,0-0,96312,04280
Nordea Bank48,1-4,1850,218429
Ericsson58,0+0,5257,723217
TeliaSonera37,9+0,2637,815003
Volvo36,0-1,1036,4422
Италия (EUR)
Assicurazioni Generali17,1-3,3817,76066
Enel4,3+0,774,244169
ENI16,3-0,9116,419534
Intesa SanPaolo2,4-2,132,572577
Telecom Italia1,1-0,931,179441
Tenaris7,5-3,037,85856
UniCredit1,5-5,651,6201125
Испания (EUR)
Banco Bilbao7,5-0,277,536671
Banco Santander6,1-0,336,191904
Endesa26,9+2,2826,3610
Iberdrola Renovables3,0+3,412,99948
Iberdrola5,9-0,345,921090
Inditex27,9-4,0529,14825
Repsol14,3-3,7015,411520
Telefonica14,9-1,1915,130729
Нидерланды (EUR)
ING Groep6,7-8,437,314882
KPN10,3-0,6210,46317
Philips Electronics13,2-0,4913,38578
Норвегия (EUR)
StatoilHydro119,0+5,31113,021971
Telenor47,1-1,5747,87421
Бельгия (EUR)
Dexia2,7-5,382,92524
Fortis1,4-3,291,436691
KBC Groep20,4-1,9020,8638
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*27,8+0,7227,62
Novo Nordisk293,5+2,62286,01495
Индия (INR)
Bharti Airtel604,1-3,24624,3711
DLF202,3-4,46211,83622
NTPC167,0-2,57171,4729
ONGC624,9-3,12645,0369
Reliance Communications174,3-6,01185,45767
Reliance Industries1143,4-2,951178,22269
Саудовская Аравия (SAR)
Al Rajhi Bank58,8-1,6759,8657
Saudi Basic Industries52,3-4,5754,86604
Saudi Telecom53,0+1,4452,3754
ЮАР (ZAR)
Anglo Platinum48499,0-1,3848499,0235
MTN Group9755,0+3,589950,05751
Sasol28000,0-3,6328400,02054
Канада (CAD)
Bank of Nova Scotia29,9-2,3530,71506
Barrick Gold39,8+1,1939,41700
Canadian Natural Resources45,1-3,3446,7916
EnCana53,6-1,9854,6990
Husky Energy32,4-0,8932,7541
Imperial Oil37,8-3,0539,0274
Manulife Financial21,6-3,0622,21444
Potash Corp of Saskatchewan84,4-3,7087,7943
Research In Motion58,6+3,8756,41046
Royal Bank of Canada33,4-4,2534,82590
Suncor Energy24,8-3,6525,82174
Toronto-Dominion Bank43,2-1,9144,01578
США ($)
Abbott Labs48,48-2,0049,47390
Agilent Tech18,44-0,0518,45473
Alcoa8,94-1,009,031517
Allstate Corp26,79-4,8028,14727
Amer Electric Power31,25-1,0131,57222
Amer Express Co17,05-4,3717,831651
AIG1,40-6,041,494797
Amgen55,39-1,2356,082408
Analog Devices18,57-0,1618,60398
Time Warner Inc9,12-3,299,431984
Apple Comp Inc80,98-5,1085,3334630
Applied Materials9,45-2,889,735640
Bank of America8,02-21,3710,2036490
Bank of New York22,40-4,1923,38896
Baxter Int52,54-1,7053,45426
BCE Inc19,16-1,7919,51105
Berkshire cl a*90,85-2,4793,151
Berkshire cl b*3,03-2,323,1012
Boeing Co39,91-3,1341,20810
Bristol Myers sq21,77-1,9822,211120
Cardinal Health37,05-0,8337,36215
Carnival20,23-6,8621,72753
Caterpillar Inc37,69-3,1939,351189
ChevronTexaco68,70-1,4269,69996
Cigna14,06-4,0914,66266
Cisco15,43-1,9515,7420061
Citigroup3,69-18,544,5339029
Coca-Cola Co42,57-0,1242,621152
Colgate Palmoliv62,27-0,8862,82292
Costco Wholesale48,14+1,0747,631490
Dow Chemical Co14,62-3,2415,111586
Du Pont Co23,31-2,3923,88684
Eastman Kodak6,94-1,147,02283
Eli Lilly36,49-2,6237,47444
EMC Corp11,15-0,5411,211839
Emerson Electric32,25-2,6633,13431
Exelon52,56-0,3652,75580
Exxon Mobil74,47-0,8475,103841
Fannie Mae00.01.00-4,350,691566
Ford Motor Co2,11-6,642,264314,9
Gap Inc11,34-1,3911,5659
Genentech84,39-1,3885,57354,3
General Elec Co13,41-4,9614,1110158,1
General Motors3,8503,851047,2
Goldman Sachs Gr70,78-6,4975,691817,8
HJ Heinz Co34,77-1,0535,14207,9
Halliburton Co16,47-4,2417,2695,6
Hewlett-Packard35,15-0,6835,391052
Home Depot Inc22,392,1921,911409,3
Honeywell Int31,62-1,1932389
Illinois Tool Works34,23-0,7534,49335,6
Intel Corp12,89-1,4513,0822555,51
IBM82,73-0,5583,19900,2
Intl Paper10,09-5,5210,68824,4
Johnson&Johnson57,06-1,5457,951509
J P Morgan Chase25,960,1925,916825,7
Kimberly-Clark51,28-0,1651,36223,3
Kohls36,622,6635,67572,2
Kroger23,96-1,1124,23606,8
Lockheed Martin78,68-0,1578,8234,1
Lowes Cos20,12,7619,561048,4
Marsh & McLennan21,31-0,7521,47611,7
McDonalds Corp56,59-1,2957,331319,8
Medtronic31,86-1,732,41771,4
Merck & Co27,53-1,0427,82918,5
Metlife Inc26,54-3,6727,55902,2
Micron Tech2,83-3,412,931820,3
Microsoft18,68-2,1519,0937289,71
Minnesota Mining54,62-0,7655,04304,1
Motorola Inc4,181,74,112995,2
Occidental Petr52,35-2,5953,74742,6
Omnicom Group25-3,1425,81304,6
Oracle Corp16,08-1,7116,3613659,13
Pfizer Inc16,74-2,917,243273
Philip Morris16,270,5616,183193,5
Raytheon Co50,11-1,6550,95419,9
Schering-plough17,95-1,5918,24731,7
Tenet Healthcare1,15-4,171,2473,9
Texas Instrument14,120,1414,11379,9
Textron Inc12,76-6,1113,59365,5
Time Warner Inc9,12-3,299,431984,4
Tyco Int21,72-1,7222,1380,5
Unisys Corp0,87-4,40,91187,1
UPS47,15-2,0848,15349,3
United Tech48,72-2,6250,03534,7
Unitedhealth Gr23,96-0,524,08657,7
US Bancorp19,65-6,7421,073227,2
Verizon Comm29,27-4,2230,563347,9
Wal-Mart Stores50,6-1,8651,562729,4
Walt Disney Co20,32-2,3120,81088,1
Wells Fargo20,76-10,0123,077336
Xerox Corp7,44-6,067,92964,8

*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...