Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group13,1-1,5813,39733
Commonwealth Bank of Australia28,5-4,3329,83754
National Australia Bank17,5-2,0717,94914
Telstra Corporation3,5-1,413,649040
Westfield Group10,3-3,7610,711882
Westpac Banking16,3-3,4916,96821
Woodside Petroleum34,3-4,2735,81937
Woolworths26,3+0,4226,14766
Япония (JPY)
Canon2415,0-4,922540,06523
Denso1814,0-3,411878,04367
East Japan Railway*5,7-2,915,91251
Honda Motor2315,0-3,142390,011494
Japan Tobacco*229,0-2,55235,024
JFE Holdings2070,0-3,942155,02312
Komatsu*982,0-3,911022,09317
Matsushita Electric Industrial1120,0-2,951154,08447
Millea Holdings2130,0-5,752260,03618
Mitsubishi Corp1175,0-5,551244,012344
Mitsubishi Estate977,0-2,981007,06356
Mitsubishi UFJ Financial Group423,0-6,83454,067087
Mitsui885,0-3,80920,012372
Mizuho Financial Group*0,2-3,720,2118544
Nintendo*27,7-1,9128,331
Nippon Steel255,0-2,30261,025035
Nippon Telegraph and Telephone*4,3+0,244,32608
Nissan Motor295,0-3,59306,018146
Nomura Holdings434,0+4,83414,054709
NTT DoCoMo*152,2-1,10153,953
Sony1660,0-0,481668,013471
Sumitomo Mitsui Financial Group*3,0-5,683,27039
Takeda Pharmaceutical*3910,0-2,013990,02968
Tokyo Electric Power2710,0-2,342775,04643
Toyota Motor3070,0-3,463180,010547
Гонконг (HKD)
Cheung Kong (Holdings)60,9-4,6263,95926
China Communications Construction7,1-6,087,638421
China Mobile65,4-3,9068,029584
China Telecom2,6-2,642,799494
CNOOC6,4-6,626,8107556
Hang Seng Bank84,3-3,1687,05521
Hutchison Whampoa39,0-5,0041,07276
Sun Hung Kai Properties57,8-5,3361,07136
Китай (CHY)
Aluminum Corporation of China8,9-1,669,142648
Bank of China3,2-0,313,253143
Bank of Communications5,4-0,195,443203
Baoshan Iron & Steel0,0-5,30
China CITIC Bank4,3+0,234,326043
China Coal Energy7,4-7,435480
China Construction Bank4,0-0,744,1104436
China COSCO Holdings9,6+1,269,539465
China Life Insurance20,3-0,7320,516723
China Merchants Bank14,6+2,4514,3229557
China Pacific Insurance13,6+0,1513,624581
China Petroleum and Chemical8,2-1,338,380196
China Shenhua Energy18,8-0,0518,822305
CITIC Securities21,4+0,1421,479191
Daqin Railway8,3+0,128,346326
Haitong Securities11,2-0,0911,2114328
ICBC3,7-0,803,7107825
PetroChina10,7-0,6510,829279
Ping An Insurance31,3-2,1032,030612
Корея (KRW)
POSCO*303,0-3,81315,0399
Samsung Electronics*462,0-3,14477,0495
Франция (EUR)
Air Liquide56,0-3,7658,21191
Alstom35,9-4,9637,81540
Axa7,1-3,637,314406
BNP Paribas23,6-9,3126,06456
Carrefour25,7-4,1326,84311
Saint Gobain18,0-1,9418,38022
Credit Agricole7,2-7,197,86548
Electricite de France28,0-9,4530,93237
France Telecom17,4-2,5517,811749
Groupe Danone36,3-4,0237,92206
Lafarge32,8-4,2734,32029
L'Oreal50,1-2,3751,31387
LVMH43,4-4,3545,41470
Sanofi-Aventis41,1+0,4440,95370
Schneider Electric45,8-4,2547,81490
Societe Generale23,0-7,7925,04454
Total35,3-5,7537,59962
Veolia Environnement16,8-1,8717,22881
Vinci24,7-4,1025,72824
Vivendi18,9-0,6119,08043
Великобритания (GBp)
Aviva267,5-7,44289,012303
BAE Systems356,8-3,97371,517917
Barclays88,8-6,1093,475061
BG Group950,0-5,471005,010593
BHP Billiton1034,0-6,511106,012669
BP422,8-5,69448,368956
British American Tobacco1735,0-3,451797,07910
BT Group86,0-5,1890,735461
Diageo804,0-1,83819,09790
ENRC311,0-6,68333,32362
GlaxoSmithKline1031,0-3,551069,019527
HSBC399,0-18,78491,3194350
Imperial Tobacco1635,3-4,111680,03358
Lloyds TSB49,4-15,2758,381324
National Grid599,3-4,71626,58757
Prudential264,5-5,70280,513006
Reckitt Benckiser2641,0-1,972694,03087
Rio Tinto1758,8-6,611801,07267
Royal Bank of Scotland22,6-2,5923,2176787
Standard Chartered587,0-11,60664,013772
Tesco325,8-3,39333,223209
Vodafone120,8-3,51125,2175374
Xstrata601,5-13,52695,515158
Германия (EUR)
Allianz51,4-4,1653,63285
BASF21,0-4,4222,06717
Bayer36,7-3,6238,16029
BMW19,2-2,8919,82510
Daimler17,4-3,1618,08593
Deutsche Bank19,7-5,0820,89640
Deutsche Post7,5-2,097,65969
Deutsche Telekom9,4-1,999,624944
Munchener Ruckversicherungs Gesellschaft92,2-4,9597,01488
RWE46,5-6,9050,05084
SAP25,5+0,1025,56067
Siemens38,7-4,0440,35511
ThyssenKrupp13,5-5,2814,23750
Volkswagen187,2-0,45188,01151
Финляндия (EUR)
Fortum12,8-5,9413,62314
Nokia7,1-5,327,524333
Швейцария (CHF)
Credit Suisse26,9-7,0528,910064
Nestle36,9-3,7638,313346
Novartis41,2-3,3742,711312
Richemont14,8-4,4015,52638
Roche Holding124,1-6,69133,04360
Swiss Reinsurance13,3-8,4714,53171
Syngenta234,4-6,43250,5632
UBS9,9-10,6711,123754
Zurich Financial Services153,0-8,27166,81492
Швеция (SEK)
ABB104,0-5,45110,03108
Hennes & Mauritz331,5-1,78337,54671
Nordea Bank43,5-3,9745,314107
Ericsson71,4-4,8075,020706
TeliaSonera35,4-2,2136,211953
Volvo36,8-5,6439,0479
Италия (EUR)
Assicurazioni Generali11,6-0,2611,912
Enel3,7-3,9328
ENI14,6-0,2015,9251
Intesa SanPaolo1,8+0,061,9260
Telecom Italia0,9-0,441,01142
Tenaris6,3-1,186,8129
UniCredit0,9+0,441,01684
Испания (EUR)
Banco Bilbao5,3-9,335,853739
Banco Santander4,5-8,164,995064
Endesa21,2-3,1521,9831
Iberdrola Renovables3,0-6,833,215418
Iberdrola4,8-7,695,244821
Inditex28,7-4,2829,91217
Repsol11,7-3,9312,27365
Telefonica14,6-1,0914,733131
Нидерланды (EUR)
ING Groep3,4-8,573,716472
KPN10,1-0,8310,28276
Philips Electronics12,0-5,4612,78628
Норвегия (EUR)
StatoilHydro113,4-3,90118,08273
Telenor35,3-3,2936,55688
Бельгия (EUR)
Dexia1,6-4,701,72589
Fortis1,1-17,021,357670
KBC Groep8,0-5,358,41099
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*27,2-2,5127,91
Novo Nordisk278,0-3,14287,01133
Индия (INR)
Bharti Airtel617,5-3,01636,7415
DLF149,0-1,78151,72894
NTPC179,5-2,55184,2835
ONGC664,1-3,92691,2328
Reliance Communications145,4-6,50155,52381
Reliance Industries1225,2-3,151265,11664
Саудовская Аравия (SAR)
Al Rajhi Bank46,2-3,3547,74484
Saudi Basic Industries35,8-3,7437,419963
Saudi Telecom36,2+0,8435,91714
ЮАР (ZAR)
Anglo Platinum39043,0+2,8639694,0298
MTN Group8563,0+2,328800,06020
Sasol24806,0-0,3725105,01542
Канада (CAD)
Bank of Nova Scotia26,2-8,8528,72817
Barrick Gold36,5-5,0738,55229
Canadian Natural Resources36,6-10,6140,91915
EnCana46,0-8,2950,21520
Husky Energy25,2-7,3527,2369
Imperial Oil37,3-6,2239,7537
Manulife Financial11,6-10,1612,95800
Potash Corp of Saskatchewan96,1-9,96106,81384
Research In Motion47,7-6,2550,8899
Royal Bank of Canada29,3-5,3030,93501
Suncor Energy23,5-10,9426,53307
Toronto-Dominion Bank35,2-5,9137,42659
США ($)
Abbott Labs46,99-0,7447,341669
Agilent Tech12,97-6,4913,87489
Alcoa5,65-9,316,233766
Allstate Corp17,10+1,6016,83901
Amer Electric Power27,15-3,2128,05586
Amer Express Co11,32-6,1412,062514
AIG0,46+9,520,4210875
Amgen48,01-1,8848,937240
Analog Devices17,98-3,5418,64714
Time Warner Inc7,42-2,757,633521
Apple Comp Inc88,76-0,6189,3115086
Applied Materials9,07-1,579,2116744
Bank of America3,37-14,683,9536205
Bank of New York21,60-2,5722,171842
Baxter Int51,62+1,3950,911088
BCE Inc18,58-5,0619,57144
Berkshire cl a*73,75-6,1778,351
Berkshire cl b*2,37-7,692,5648
Boeing Co29,83-5,1231,441878
Bristol Myers sq18,03-2,0618,412628
Cardinal Health31,57-2,7132,45387
Carnival18,42-5,8319,561293
Caterpillar Inc22,29-9,4324,612144
ChevronTexaco57,92-4,6060,711557
Cigna13,90-11,8015,76879
Cisco14,43-0,9614,5728912
Citigroup1,19-20,671,50134088
Coca-Cola Co39,74-2,7240,852082
Colgate Palmoliv58,43-2,9160,18586
Costco Wholesale41,37-2,2942,343544
Dow Chemical Co7,05-1,547,164599
Du Pont Co17,57-6,3418,761295
Eastman Kodak2,79-12,543,191097
Eli Lilly28,21-3,9829,381468
EMC Corp10,08-4,0010,502391
Emerson Electric25,44-4,9026,75884
Exelon46,30-1,9547,22771
Exxon Mobil65,93-2,9067,908737
Fannie Mae0,40-4,760,421146
Ford Motor Co1,88-6,002,001356
Gap Inc10,42-3,4310,791097
Genentech83,32-2,6185,551194
General Elec Co7,68-9,758,5122834
General Motors2,03-9,782,251666
Goldman Sachs Gr86,53-5,0091,082045
HJ Heinz Co31,81-2,6332,67396
Halliburton Co14,76-9,5016,311468
Hewlett-Packard28,21-2,8229,032771
Home Depot Inc20,25-3,0620,892959
Honeywell Int25,31-5,6726,83898
Illinois Tool Works26,29-5,4327,80764
Intel Corp12,53-1,6512,7430681
IBM89,65-2,5992,031999
Intl Paper5,21-8,445,691441
Johnson & Johnson48,37-3,2650,003848
J P Morgan Chase21,43-6,2122,858281
Kimberly-Clark46,36-1,5947,11749
Kohls34,59-1,5735,14944
Kroger20,53-0,6820,67937
Lockheed Martin61,40-2,7163,11919
Lowes Cos14,92-5,8115,842573
Marsh & McLennan17,76-0,9517,93695
McDonalds Corp52,25-52,251414
Medtronic27,82-5,9829,591353
Merck & Co23,87-1,3624,201927
Metlife Inc17,36-5,9618,461876
Micron Tech3,05-5,283,221167
Microsoft15,90-1,5516,1542248
Minnesota Mining43,04-5,3245,461194
Motorola Inc3,51-0,283,523357
Occidental Petr48,36-6,7751,871804
Omnicom Group22,68-5,6224,03402
Oracle Corp15,34-1,2915,5422774
Pfizer Inc11,85-3,7412,318824
Philip Morris15,29-0,9715,442770
Raytheon Co38,04-4,8339,971279
Schering-plough16,70-3,9717,392109
Tenet Healthcare1,03-7,211,111058
Texas Instrument13,87-3,3414,351833
Textron Inc4,63-18,055,651332
Time Warner Inc7,42-2,757,633521
Tyco Int19,40-3,2420,05889
Unisys Corp0,37+2,780,36383
UPS39,00-5,2941,181107
United Tech39,34-3,6540,832017
Unitedhealth Gr17,47-11,0919,652777
US Bancorp13,30-7,0614,313349
Verizon Comm27,60-3,2628,533639
Wal-Mart Stores48,36-1,7949,243265
Walt Disney Co16,09-4,0516,772021
Wells Fargo10,78-10,9112,1011852
Xerox Corp4,76-8,115,181444

*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...