Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group11,9-1,0812,012106
Commonwealth Bank of Australia31,0+3,4429,96236
National Australia Bank18,6-0,5318,74504
Telstra Corporation3,7+1,103,630052
Westfield Group11,1-2,0411,332587
Westpac Banking16,7+2,9716,26183
Woodside Petroleum32,2-0,4632,31664
Woolworths27,6+0,0427,62102
Япония (JPY)
Canon2405,0-6,602575,07400
Denso1675,0-2,791723,04643
East Japan Railway*5,8+4,325,62501
Honda Motor2210,0-1,782250,010665
Japan Tobacco*247,6+3,17240,058
JFE Holdings2280,0-4,002375,03382
Komatsu*1017,0-1,071028,011299
Matsushita Electric Industrial1072,0-5,131130,09109
Millea Holdings2270,0-7,722460,04100
Mitsubishi Corp1302,0-2,621337,011851
Mitsubishi Estate1161,0-3,491203,09496
Mitsubishi UFJ Financial Group468,0-3,51485,048351
Mitsui999,0-0,701006,017559
Mizuho Financial Group*0,2-4,570,2103104
Nintendo*27,6+1,5827,224
Nippon Steel266,0-3,62276,033234
Nippon Telegraph and Telephone*4,1-2,864,22813
Nissan Motor272,0-2,86280,024417
Nomura Holdings479,0-5,89509,053763
NTT DoCoMo*150,0-1,45152,2128
Sony1739,0-4,191815,010879
Sumitomo Mitsui Financial Group*3,4-4,253,55559
Takeda Pharmaceutical*3930,0-1,754000,04099
Tokyo Electric Power2690,0-0,742710,05516
Toyota Motor3050,0-2,873140,010707
Гонконг (HKD)
Cheung Kong (Holdings)66,1-0,8366,73467
China Communications Construction8,3-3,838,645383
China Mobile72,6-2,5574,516551
China Telecom2,7-3,562,882026
CNOOC7,2-2,327,352048
Hang Seng Bank89,5-1,6591,02329
Hutchison Whampoa38,0-2,6939,14691
Sun Hung Kai Properties62,3-3,3464,56695
Китай (CHY)
Aluminum Corporation of China10,5+5,649,9119321
Bank of China3,3-1,213,385689
Bank of Communications5,9-2,166,064421
Baoshan Iron & Steel5,7-1,895,8175854
China CITIC Bank4,5-2,414,648642
China Coal Energy8,6-3,928,966186
China Construction Bank4,3-2,714,4211780
China COSCO Holdings11,5-0,6011,6167367
China Life Insurance21,9-1,0422,127828
China Merchants Bank14,4-3,8214,9157721
China Pacific Insurance15,3+0,1315,325629
China Petroleum and Chemical8,6-2,168,867051
China Shenhua Energy21,2-4,2922,242645
CITIC Securities24,2-2,8924,9131933
Daqin Railway9,6-2,839,999201
Haitong Securities13,2-1,3513,4210996
ICBC3,9-1,524,0225036
PetroChina11,5-1,2111,667099
Ping An Insurance33,8-0,3233,930829
Корея (KRW)
POSCO*367,0-3,29379,5447
Samsung Electronics*520,0+1,36513,0558
Франция (EUR)
Air Liquide58,0-3,3159,9867
Alstom40,8-2,8942,11375
Axa11,7-3,5712,212092
BNP Paribas26,3-5,4727,85776
Carrefour27,3-0,4627,53281
Saint Gobain29,7-3,2930,72273
Credit Agricole8,3-4,798,85684
Electricite de France32,9-7,4835,65967
France Telecom18,2-18,29436
Groupe Danone37,7-0,8238,03938
Lafarge38,5-3,9940,11233
L'Oreal52,5-1,7953,51292
LVMH48,1-1,3848,81810
Sanofi-Aventis46,4-2,3747,55084
Schneider Electric52,6-1,7953,51227
Societe Generale27,7-1,9328,22604
Total40,3+0,5440,110141
Veolia Environnement18,2-2,4718,72173
Vinci28,5-2,7829,32153
Vivendi19,8-0,1519,95164
Великобритания (GBp)
Aviva362,7-4,08379,818072
BAE Systems388,3-0,77391,011829
Barclays105,0-3,23108,561150
BG Group1044,1+0,481045,010621
BHP Billiton1258,0-2,781294,021329
BP507,5-0,15510,041058
British American Tobacco1840,1-0,161844,05015
BT Group97,5-7,79105,2116269
Diageo874,6-3,31907,519414
ENRC374,0-1,19378,52145
GlaxoSmithKline1220,9-0,491234,010945
HSBC537,0+1,23527,034537
Imperial Tobacco1781,0+0,341778,03442
Lloyds TSB89,9+4,0087,439251
National Grid645,5-1,15653,05146
Prudential334,7-5,88348,512457
Reckitt Benckiser2729,7-1,772820,04204
Rio Tinto1852,9-1,521969,024805
Royal Bank of Scotland23,6+1,6923,6220961
Standard Chartered820,3-1,09825,05863
Tesco358,0-0,06358,621330
Vodafone133,0-1,34134,8127713
Xstrata732,0-3,11755,512170
Германия (EUR)
Allianz65,0-2,9166,92376
BASF24,1-3,6525,05499
Bayer43,1-1,8043,94026
BMW22,7+0,4022,63735
Daimler23,8-3,7824,77423
Deutsche Bank22,4+0,7422,28068
Deutsche Post10,2-0,0510,25508
Deutsche Telekom9,6-0,579,722349
Munchener Ruckversicherungs Gesellschaft102,8-1,33104,21087
RWE58,5-4,3261,14189
SAP28,5-1,9029,05800
Siemens46,1-3,0147,55108
ThyssenKrupp17,5-4,2218,23114
Volkswagen251,6-6,93270,3432
Финляндия (EUR)
Fortum14,8-0,6014,92771
Nokia9,6-1,349,720246
Швейцария (CHF)
Credit Suisse31,3+0,3831,26958
Nestle37,7-0,6937,913551
Novartis49,5+1,3948,810583
Richemont18,0-2,8118,52957
Roche Holding148,7+0,68147,72443
Swiss Reinsurance19,9+5,0218,95382
Syngenta234,0-2,26239,4507
UBS13,4-3,7914,014145
Zurich Financial Services196,3-2,29200,9717
Швеция (SEK)
ABB110,0-2,00112,38619
Hennes & Mauritz334,5-2,48343,05326
Nordea Bank49,5+2,9148,116523
Ericsson71,0+1,8769,724776
TeliaSonera39,4+0,2539,319929
Volvo42,3-3,8644,0436
Италия (EUR)
Assicurazioni Generali15,2-2,0615,56143
Enel4,4-2,604,542788
ENI16,8-1,5217,120469
Intesa SanPaolo2,3-3,672,470169
Telecom Italia1,0-1,851,0119820
Tenaris8,3-3,568,64189
UniCredit1,4-3,611,4160177
Испания (EUR)
Banco Bilbao7,0-2,517,232074
Banco Santander5,7-2,735,965797
Endesa24,0-1,7224,4327
Iberdrola Renovables3,0-1,003,08317
Iberdrola5,5-1,085,633040
Inditex31,0-3,5532,11873
Repsol13,8-3,8214,48936
Telefonica14,1-1,7414,323807
Нидерланды (EUR)
ING Groep5,9-4,466,112318
KPN10,8-0,6510,97254
Philips Electronics14,9-4,6015,77386
Норвегия (EUR)
StatoilHydro119,5-2,92123,110930
Telenor42,7-1,7343,58614
Бельгия (EUR)
Dexia2,3-0,612,32108
Fortis1,1-15,911,371054
KBC Groep13,2+0,6813,2701
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*30,7-0,3230,81
Novo Nordisk309,5+3,51299,01049
Индия (INR)
Bharti Airtel650,5-3,52674,2549
DLF156,3+3,58150,97290
NTPC180,0-0,06180,12310
ONGC694,9-1,73707,1267
Reliance Communications172,5-0,49173,34388
Reliance Industries1351,7-2,341384,11378
Саудовская Аравия (SAR)
Al Rajhi Bank55,8-1,7656,81209
Saudi Basic Industries48,2-1,2348,86315
Saudi Telecom43,2-2,9244,5918
ЮАР (ZAR)
Anglo Platinum44769,0-44600,0387
MTN Group9622,0-2,299580,03802
Sasol27390,0-0,6527420,01246
Канада (CAD)
Bank of Nova Scotia29,2-1,0229,51262
Barrick Gold48,4+0,9247,91591
Canadian Natural Resources43,0-0,4443,1985
EnCana52,6-1,0753,11205
Husky Energy29,3-1,2829,7224
Imperial Oil39,0+0,9138,7264
Manulife Financial18,4-5,2219,43680
Potash Corp of Saskatchewan104,9-0,44105,41432
Research In Motion62,1+3,5560,0951
Royal Bank of Canada30,0-1,2930,42243
Suncor Energy24,3-1,0624,61675
Toronto-Dominion Bank38,0-2,6439,12564
США ($)
Abbott Labs55,21-0,8855,70902
Agilent Tech18,47+0,5418,37407
Alcoa7,50-2,607,702456
Allstate Corp21,07-3,2221,77664
Amer Electric Power31,00-2,1231,67212
Amer Express Co15,41-5,8116,361604
AIG0,91-5,210,963457
Amgen57,73-0,4858,013063
Analog Devices21,17+1,2920,90618
Time Warner Inc8,50-2,638,733410
Apple Comp Inc98,62+1,8696,8212809
Applied Materials9,46-3,179,7714736
Bank of America5,67-6,596,0724865
Bank of New York26,15-5,4227,651299
Baxter Int58,30-0,6858,70365
BCE Inc20,74+0,8820,5654
Berkshire cl a*89,15-1,3888,101
Berkshire cl b*2,87-0,972,908
Boeing Co39,34-2,4540,33771
Bristol Myers sq22,18-1,9922,63951
Cardinal Health37,71-0,6637,96203
Carnival20,88-3,5121,64773
Caterpillar Inc30,79-1,0931,131418
ChevronTexaco69,51-1,5671,261191
Cigna21,60+2,1821,14411
Cisco15,84-2,0416,1721559
Citigroup3,57-3,253,6910032
Coca-Cola Co44,10+6,8641,274072
Colgate Palmoliv62,24-1,0562,90298
Costco Wholesale43,61+0,1643,542450
Dow Chemical Co10,16+1,2010,042659
Du Pont Co22,79-1,4723,13714
Eastman Kodak4,10-5,314,33602
Eli Lilly35,92-2,1836,72513
EMC Corp11,81-1,9912,053011
Emerson Electric31,98-2,0532,65606
Exelon53,34-4,2055,68454
Exxon Mobil74,04-0,7274,583663
Fannie Mae0,58-3,330,60281
Ford Motor Co1,80-2,701,851700
Gap Inc11,46-1,0411,58517
Genentech83,35+0,4283,00401
General Elec Co11,48-3,8511,9411173
General Motors2,61-4,742,74625
Goldman Sachs Gr92,32-2,5294,711106
HJ Heinz Co34,56-1,3135,02222
Halliburton Co17,82-3,0518,381108
Hewlett-Packard34,46-1,7735,081742
Home Depot Inc21,50-2,8922,141920
Honeywell Int31,41-2,4232,19661
Illinois Tool Works34,51-1,5735,06479
Intel Corp13,82-1,8514,0834898
IBM93,91-1,3195,161122
Intl Paper7,16-0,427,191260
Johnson & Johnson56,95-0,6657,331941
J P Morgan Chase24,71-5,2926,095622
Kimberly-Clark49,79-0,9250,25479
Kohls35,82-5,5637,931306
Kroger21,05-2,2321,53519
Lockheed Martin76,02-1,9077,49308
Lowes Cos17,99-1,5318,271046
Marsh & McLennan21,12-1,3521,41709
McDonalds Corp56,43-1,1457,081025
Medtronic32,74+0,7432,50781
Merck & Co28,84-2,9629,72814
Metlife Inc27,05-2,9127,86802
Micron Tech3,89+0,263,882225
Microsoft18,92-1,5119,2129039
Minnesota Mining49,46-3,5751,29680
Motorola Inc3,82-2,053,902044
Occidental Petr55,17-1,1155,79927
Omnicom Group27,70-1,2828,06389
Oracle Corp17,30-2,8117,8016834
Pfizer Inc14,40+0,1414,385362
Philip Morris16,41-0,3616,471584
Raytheon Co46,27-1,5146,98449
Schering-plough19,13-1,5919,44884
Tenet Healthcare1,16+0,871,15423
Texas Instrument16,33+0,6216,231916
Textron Inc6,64-1,786,76687
Time Warner Inc8,50-2,638,733410
Tyco Int22,94-3,4523,76609
Unisys Corp0,60-3,230,62134
UPS44,16-2,5245,30464
United Tech46,24-2,9047,621012
Unitedhealth Gr29,25+2,4528,55987
US Bancorp13,61-9,2114,992312
Verizon Comm29,45-1,7729,981785
Wal-Mart Stores47,91-0,6648,232164
Walt Disney Co18,42-0,4318,501984
Wells Fargo15,71-10,2317,505583
Xerox Corp6,46-2,866,65598

*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...