Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group17,2-1,1517,45383
Commonwealth Bank of Australia36,8+2,1136,13308
National Australia Bank23,6+3,3322,84001
Telstra Corporation3,2+4,563,154410
Westfield Group10,0-0,3010,17883
Westpac Banking20,7+1,4720,43829
Woodside Petroleum39,8-0,3339,91244
Woolworths25,2+1,3324,93240
Япония (JPY)
Canon3120,0+1,633070,04311
Denso2275,0-1,942320,04360
East Japan Railway*4,9-2,415,03252
Honda Motor2745,0-1,262780,014161
Japan Tobacco*272,2-1,45276,216
JFE Holdings2475,0-0,202480,03148
Komatsu*1235,0+1,401218,013598
Matsushita Electric Industrial1242,0+2,311214,016260
Millea Holdings2650,0+0,572635,04011
Mitsubishi Corp1466,0-0,611475,011346
Mitsubishi Estate1298,0-3,921351,010075
Mitsubishi UFJ Financial Group513,0-2,47526,074807
Mitsui1141,0+0,711133,012495
Mizuho Financial Group*0,2-0,490,2159738
Nintendo*29,5-0,8129,727
Nippon Steel300,0+2,04294,045203
Nippon Telegraph and Telephone*3,7-1,063,83067
Nissan Motor462,0-0,43464,061695
Nomura Holdings585,0-0,85590,035689
NTT DoCoMo*134,6-2,32137,8133
Sony2420,0+1,042395,09032
Sumitomo Mitsui Financial Group*3,6-1,373,78072
Takeda Pharmaceutical*3520,0-3520,03632
Tokyo Electric Power2410,0-0,212415,03303
Toyota Motor3740,0+1,083700,018453
Гонконг (HKD)
Cheung Kong (Holdings)75,5+3,1473,26569
China Communications Construction9,4+1,859,234003
China Mobile70,2+2,4868,535656
China Telecom3,5+0,293,5124017
CNOOC8,5+1,688,395460
Hang Seng Bank82,9+1,0482,13407
Hutchison Whampoa43,5+5,7241,119495
Sun Hung Kai Properties81,4+3,6378,613541
Китай (CHY)
Aluminum Corporation of China10,7-3,0011,058187
Bank of China3,6+1,703,5191441
Bank of Communications6,9+4,086,6166658
Baoshan Iron&Steel5,9-0,685,9169517
China CITIC Bank5,0+2,874,995593
China Coal Energy9,2+0,119,291329
China Construction Bank4,5+2,514,4376250
China COSCO Holdings11,9-3,1012,3138246
China Life Insurance23,5-1,0523,825748
China Merchants Bank16,9+2,1816,5204503
China Pacific Insurance17,1-0,4717,236727
China Petroleum and Chemical9,1-9,164727
China Shenhua Energy21,9-1,0422,162877
CITIC Securities25,7-0,9626,0118884
Daqin Railway9,3-1,289,4104710
Haitong Securities13,9-1,4214,1227622
ICBC4,1+2,014,0511699
PetroChina11,6+0,0911,670468
Ping An Insurance40,2+0,4240,042431
Корея (KRW)
POSCO*389,5+0,52387,5355
Samsung Electronics*594,0+0,17593,0666
Франция (EUR)
Air Liquide64,4+0,0964,3974
Alstom42,4-0,1142,51613
Axa10,1-6,7510,818591
BNP Paribas34,9-2,4635,85277
Carrefour29,6-2,3430,33817
Saint Gobain24,4-2,5425,03666
Credit Agricole9,2-2,059,46671
Electricite de France30,6+1,7030,11457
France Telecom16,9+0,6616,79800
Groupe Danone37,3-0,8637,71719
Lafarge34,0+1,6433,53617
L'Oreal53,0-0,9453,5978
LVMH51,4-0,9051,91232
Sanofi-Aventis41,4-0,2741,54516
Schneider Electric53,3-3,0955,01307
Societe Generale34,2+2,0233,54868
Total37,0-1,8237,77901
Veolia Environnement16,9+1,9316,62259
Vinci29,9-2,5130,62773
Vivendi19,8-3,0520,56328
Великобритания (GBp)
Aviva237,6-5,37251,513907
BAE Systems328,2-0,98331,816913
Barclays173,0+1,29170,465604
BG Group1097,4-0,541104,06686
BHP Billiton1469,2-3,891441,014948
BP453,0-0,93457,528873
British American Tobacco1554,5-0,641565,04144
BT Group83,8+4,3979,734724
Diageo789,7-790,06519
ENRC460,0-5,59487,32722
GlaxoSmithKline1035,2-1,571051,512110
HSBC451,0+3,74434,5107040
Imperial Tobacco1513,5-1,881543,02612
Lloyds TSB81,4+0,6379,253809
National Grid529,1-525,59711
Prudential363,6-1,82370,310470
Reckitt Benckiser2539,6-1,512580,01824
Rio Tinto2204,6-11,332490,09748
Royal Bank of Scotland31,0-2,6130,6180666
Standard Chartered959,8-3,71997,012979
Tesco327,2-1,68332,623081
Vodafone125,5+0,60125,183146
Xstrata545,7-2,88538,524058
Германия (EUR)
Allianz68,9-3,3271,33452
BASF25,7-1,0426,05716
Bayer36,9+1,1536,55429
BMW25,0-7,7627,15745
Daimler22,9-2,7823,611916
Deutsche Bank35,0-0,1135,08096
Deutsche Post8,8-0,238,97791
Deutsche Telekom9,3-1,919,422123
Munchener Ruckversicherungs Gesellschaft99,4+0,6198,8921
RWE53,9+2,8852,43317
SAP27,6+0,1627,63882
Siemens44,9-4,1246,86010
ThyssenKrupp15,4-1,5415,65018
Volkswagen239,0+1,10236,4342
Финляндия (EUR)
Fortum14,1+5,5213,46114
Nokia9,8+2,829,620917
Швейцария (CHF)
Credit Suisse35,4-5,3037,310023
Nestle39,1+1,6138,510621
Novartis42,3-1,0342,77140
Richemont19,7-1,4020,03316
Roche Holding152,0-0,59152,92453
Swiss Reinsurance21,5-2,1822,04551
Syngenta217,5-1,72221,3626
UBS11,5-3,3611,917374
Zurich Financial Services196,5-0,61197,71270
Швеция (SEK)
ABB117,5-2,08120,03302
Hennes & Mauritz334,5+0,45333,03105
Nordea Bank48,9+0,8248,518430
Ericsson73,4+2,3771,721840
TeliaSonera37,5-2,0938,312778
Volvo49,4+1,2348,8558
Италия (EUR)
Assicurazioni Generali13,1-1,9513,37503
Enel3,6+0,843,622970
ENI14,6-1,2814,818164
Intesa SanPaolo2,1-2,312,277523
Telecom Italia1,0-4,011,094099
Tenaris8,3+1,478,14650
UniCredit1,5+0,721,5365924
Испания (EUR)
Banco Bilbao7,1-7,145342
Banco Santander5,9-0,685,997344
Endesa15,0+1,2814,9761
Iberdrola Renovables3,1-0,963,111319
Iberdrola5,5-5,528741
Inditex31,7-1,7132,32179
Repsol13,9+0,0713,95394
Telefonica15,2+0,2015,226727
Нидерланды (EUR)
ING Groep5,3-2,485,429297
KPN10,1+1,189,96631
Philips Electronics12,1-3,7112,56945
Норвегия (EUR)
StatoilHydro121,5+0,08121,48330
Telenor38,0-1,9438,75356
Бельгия (EUR)
Dexia2,7+0,642,64663
Fortis1,4-2,381,519838
KBC Groep13,0-3,7413,51903
Бельгия (EUR)
Moeller Maersk*27,9+2,9527,11
Novo Nordisk249,3+2,78242,53173
Индия (INR)
Bharti Airtel659,9+3,35638,5329
DLF209,6+3,07203,44944
NTPC184,4+0,38183,72102
ONGC885,8+1,76870,4283
Reliance Communications218,1+11,19196,26040
Reliance Industries1672,3+0,591662,51441
Саудовская Аравия (SAR)
Al Rajhi Bank56,5+0,8956,01323
Saudi Basic Industries46,2+1,3245,610898
Saudi Telecom43,4+4,0841,71127
ЮАР (ZAR)
Anglo Platinum49507,0-7,6948000,0284
MTN Group10800,0-0,0710693,03953
Sasol26888,0-4,0026900,01441
Канада (CAD)
Bank of Nova Scotia31,6-1,5632,11700
Barrick Gold36,2-3,0337,32713
Canadian Natural Resources52,8-1,4053,5852
EnCana53,4-3,0055,0764
Husky Energy27,0-2,1427,6486
Imperial Oil47,0-0,4947,2319
Manulife Financial16,4-0,2416,43532
Potash Corp of Saskatchewan103,0-1,99105,1476
Research In Motion76,4+4,9972,81946
Royal Bank of Canada37,8-1,8538,52510
Suncor Energy29,1-2,3529,82247
Toronto-Dominion Bank44,9-2,7346,21299
США ($)
Abbott Labs42,95-2,6544,121168
Agilent Tech15,92-3,2816,46311
Alcoa7,65-6,368,172268
Allstate Corp20,49-3,6221,26431
Amer Electric Power26,18-0,4626,30848
Amer Express Co14,92-2,6715,331301
AIG1,10-3,511,145462
Amgen46,71+0,3046,573682
Analog Devices20,07-2,7120,63317
Time Warner Inc21,09-5,0922,221813
Apple Comp Inc114,29-1,47115,998172
Applied Materials11,45-3,0511,817086
Bank of America7,41-2,507,6019036
Bank of New York27,58-4,9029,001048
Baxter Int47,54-2,2048,61910
BCE Inc20,74-1,1420,9870
Berkshire cl a*90,48-2,1792,491
Berkshire cl b*2,97-1,033,0016
Boeing Co36,80-2,3637,69603
Bristol Myers sq20,34+0,8420,171325
Cardinal Health32,64+0,5532,46177
Carnival24,50-4,0025,52701
Caterpillar Inc30,30-5,7532,15878
ChevronTexaco68,85-2,3170,48768
Cigna18,19-0,8218,34230
Cisco17,25-5,0118,1630060
Citigroup2,73-4,212,8521404
Coca-Cola Co44,68-0,6444,97834
Colgate Palmoliv60,34-0,1760,44184
Costco Wholesale47,39-3,1148,911205
Dow Chemical Co10,69-2,8211,003406
Du Pont Co25,45-2,0025,97558
Eastman Kodak4,04-7,554,37785
Eli Lilly32,58-1,3033,01490
EMC Corp12,16-2,6412,491812
Emerson Electric30,28-5,2631,96578
Exelon48,01-1,2148,60251
Exxon Mobil69,45-1,4170,441881
Fannie Mae0,70-0,701443
Ford Motor Co3,73+14,773,2512801
Gap Inc14,17-6,5915,251144
General Elec Co10,94-10,948653
General Motors2,22+5,712,102668
Goldman Sachs Gr114,52-4,09119,401245
HJ Heinz Co33,69-2,2934,48203
Halliburton Co16,57-4,3917,331023
Hewlett-Packard33,06-3,1934,15970
Home Depot Inc24,67-1,3225,001261
Honeywell Int29,23-3,2130,20549
Illinois Tool Works31,62-2,5332,44338
Intel Corp15,53-2,6315,9519858
IBM100,75-1,44102,221111
Intl Paper7,14-10,307,96909
Johnson & Johnson51,80-0,6752,151228
JP Morgan Chase28,12-3,9629,283369
Kimberly-Clark48,56-0,9049,00243
Kohls44,54-1,7045,31746
Kroger21,15-1,5421,48517
Lockheed Martin67,83+0,7767,31378
Lowes Cos19,23+0,5819,12794
Marsh & McLennan20,38-2,7220,95348
McDonalds Corp55,87-1,3656,64542
Medtronic29,56-0,9129,83462
Merck & Co26,73+1,0226,461080
Metlife Inc24,98-1,4225,341057
Micron Tech4,46-0,894,501256
Microsoft18,41-1,8118,7519222
Minnesota Mining51,40-1,3652,11344
Motorola Inc4,49-1,544,561157
Occidental Petr57,69-4,4760,39672
Omnicom Group26,14-3,5427,10228
Oracle Corp18,92-1,6619,2912171
Pfizer Inc13,66+0,8113,554300
Philip Morris16,06-0,6216,161227
Raytheon Co38,61+0,3638,47366
Schering-plough23,63+0,3823,54644
Tenet Healthcare1,14+2,701,11328
Texas Instrument16,30-3,8916,961160
Textron Inc8,09+9,037,42965
Time Warner Inc21,09-5,0922,221813
Tyco Int20,64-1,9021,04295
Unisys Corp0,80+14,290,701326
UPS51,83-1,7452,75474
United Tech44,91-1,5845,63486
Unitedhealth Gr21,57+5,0120,54844
US Bancorp15,08-5,5715,971237
Verizon Comm32,56-0,7032,791534
Wal-Mart Stores53,02-1,4553,801288
Walt Disney Co19,38-3,1020,00960
Wells Fargo15,18-7,1016,345271
Xerox Corp4,80-4,005,00690

*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...