На главную региона

Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group15,4-7,4016,618692
Commonwealth Bank of Australia34,5-2,7335,53993
National Australia Bank20,5-3,4821,38899
Telstra Corporation3,3+1,233,228505
Westfield Group10,6+1,4410,57592
Westpac Banking18,9-4,3119,711117
Woodside Petroleum37,4-0,2137,51688
Woolworths26,7+1,1426,42940
Япония (JPY)
Canon2780,0-3,972895,05405
Denso2280,0-1,302310,04279
East Japan Railway*5,5+7,635,14429
Honda Motor2600,0-2,442665,08293
Japan Tobacco*242,0+0,08241,817
JFE Holdings2615,0-6,772805,03518
Komatsu*1170,0-4,651227,011190
Matsushita Electric Industrial1363,0-3,811417,010873
Millea Holdings2620,0-2,782695,03554
Mitsubishi Corp1472,0-3,351523,010941
Mitsubishi Estate1200,0-6,031277,06982
Mitsubishi UFJ Financial Group505,0-0,59508,0120869
Mitsui1024,0-3,941066,010477
Mizuho Financial Group*0,2-1,970,2183587
Nintendo*25,6-1,0425,941
Nippon Steel326,0-5,23344,041898
Nippon Telegraph and Telephone*3,7-1,873,72686
Nissan Motor467,0-7,52505,039418
Nomura Holdings580,0-4,76609,037686
NTT DoCoMo*135,1+0,52134,4129
Sony2455,0-3,352540,06971
Sumitomo Mitsui Financial Group*3,2+0,323,214695
Takeda Pharmaceutical*3450,0+0,293440,03590
Tokyo Electric Power2300,0-0,222305,04459
Toyota Motor3660,0-3,433790,014045
Гонконг (HKD)
Cheung Kong (Holdings)75,7+2,6573,74865
China Communications Construction9,1+2,258,925735
China Mobile67,8+2,3466,321055
China Telecom3,7+5,753,5159923
CNOOC8,5+2,418,357477
Hang Seng Bank85,3+1,1384,32498
Hutchison Whampoa43,5+3,4542,010060
Sun Hung Kai Properties77,0+3,7174,24953
Китай (CHY)
Aluminum Corporation of China10,3+2,9110,023484
Bank of China3,5+1,733,5104604
Bank of Communications6,8+8,966,3117909
Baoshan Iron&Steel5,8+2,125,785150
China CITIC Bank4,9+3,134,849826
China Coal Energy10,4+4,1910,083023
China Construction Bank4,4+2,554,3127658
China COSCO Holdings12,3+3,0211,980248
China Life Insurance23,6+3,6922,822981
China Merchants Bank15,9+4,8115,2204949
China Pacific Insurance17,4+6,3516,439672
China Petroleum and Chemical9,7+2,869,459187
China Shenhua Energy24,7+3,0824,061143
CITIC Securities25,2+2,6924,696699
Daqin Railway9,6+3,329,381405
Haitong Securities13,0+4,0112,5131378
ICBC4,1+2,494,0323292
PetroChina11,6+1,2211,539507
Ping An Insurance39,3+4,2537,733758
Корея (KRW)
POSCO*389,0+2,37380,0199
Samsung Electronics*586,0+1,91575,0330
Франция (EUR)
Air Liquide62,2+0,0862,11134
Alstom47,5+3,7545,81736
Axa11,6+3,7211,28637
BNP Paribas39,0+6,0636,85680
Carrefour30,9+3,6629,83023
Saint Gobain26,4-0,3026,52606
Credit Agricole10,7+5,5010,14785
Electricite de France36,3+0,9636,01721
France Telecom16,7+1,5516,412315
Groupe Danone38,2-0,0938,22870
Lafarge41,5+4,1639,82578
L'Oreal52,6+1,5351,8959
LVMH57,3+3,1655,51282
Sanofi-Aventis43,4+4,2541,66490
Schneider Electric55,9+0,9155,41024
Societe Generale36,3+0,5336,13380
Total38,4+0,9338,15482
Veolia Environnement20,9+1,1120,72215
Vinci33,8+1,9133,21986
Vivendi20,3+2,2719,84673
Великобритания (GBp)
Aviva295,0+7,18275,315413
BAE Systems361,0+0,14360,512048
Barclays256,5+10,44232,398917
BG Group1077,0+1,801058,07154
BHP Billiton1391,0+1,691359,011286
BP489,0+1,19483,540063
British American Tobacco1604,1+1,311597,03767
BT Group92,9+5,3388,231829
Diageo797,0+2,64776,57994
ENRC600,5+3,09582,51729
GlaxoSmithKline1051,5-0,861048,012604
HSBC465,3+1,81457,049162
Imperial Tobacco1558,0+0,391552,02750
Lloyds TSB103,2+8,2695,672744
National Grid562,5+3,12545,57167
Prudential373,3+3,25361,512737
Reckitt Benckiser2639,6-1,012675,02879
Rio Tinto2613,6+6,472518,04590
Royal Bank of Scotland36,8+12,5432,7148882
Standard Chartered999,0+7,48929,57622
Tesco343,0-1,41347,938782
Vodafone123,2+1,18123,4148154
Xstrata578,4+4,08563,519321
Германия (EUR)
Allianz70,1+3,9867,45853
BASF26,6-0,7826,89811
Bayer37,4-3,2638,611436
BMW26,8+2,9426,01720
Daimler27,2+3,0726,48417
Deutsche Bank41,1+2,0740,38442
Deutsche Post8,5+2,348,36615
Deutsche Telekom9,1+0,229,128178
Munchener Ruckversicherungs Gesellschaft98,2+6,5692,21756
RWE54,0+2,0052,92265
SAP29,5-2,1230,113326
Siemens51,3+8,1647,58372
ThyssenKrupp16,4-0,7316,54836
Volkswagen241,0-0,88243,2283
Финляндия (EUR)
Fortum14,8+2,0714,53682
Nokia10,5+2,9510,226478
Швейцария (CHF)
Credit Suisse43,9+2,6742,87486
Nestle37,4-1,0137,813281
Novartis42,7+0,5642,55914
Richemont20,3+2,0619,92285
Roche Holding143,7-1,91146,53471
Swiss Reinsurance27,2+7,5125,33791
Syngenta242,1+1,04239,6494
UBS15,1+5,9714,220307
Zurich Financial Services205,8+6,96192,41315
Швеция (SEK)
ABB114,3-114,34384
Hennes & Mauritz361,0+2,27353,02859
Nordea Bank58,4+9,5753,320118
Ericsson77,2+2,8075,124248
TeliaSonera38,0+2,7037,012328
Volvo53,3+5,4550,5704
Италия (EUR)
Assicurazioni Generali15,1+0,6715,05619
Enel4,1+2,664,029409
ENI16,2+2,0215,934968
Intesa SanPaolo2,3+2,452,259351
Telecom Italia1,0+2,350,9180196
Tenaris9,6+1,659,45884
UniCredit1,9+1,641,8153146
Испания (EUR)
Banco Bilbao8,0+3,487,831852
Banco Santander7,0+6,106,6100318
Endesa15,9+4,5515,2491
Iberdrola Renovables3,0+3,053,011951
Iberdrola5,9+3,165,732581
Inditex32,4+2,4331,61151
Repsol14,3+1,9314,04987
Telefonica14,6-0,3414,742899
Нидерланды (EUR)
ING Groep6,5+10,205,923440
KPN9,4-0,649,48660
Philips Electronics13,4+1,6313,23591
Норвегия (EUR)
StatoilHydro123,9+2,65120,79528
Telenor41,7+2,3340,810244
Бельгия (EUR)
Dexia3,8+2,323,82853
Fortis0,0-1,80
KBC Groep16,2+6,4415,2874
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*31,3+1,2930,91
Novo Nordisk270,5+1,12267,51422
Индия (INR)
Bharti Airtel749,3+3,25725,71017
DLF230,9+2,71224,83136
NTPC190,2+2,40185,7808
ONGC865,5+3,93832,8264
Reliance Communications215,0+3,57207,62980
Reliance Industries1802,7+3,801736,81043
Саудовская Аравия (SAR)
Al Rajhi Bank71,0+4,8067,83913
Saudi Basic Industries49,8+5,2947,316257
Saudi Telecom49,3+4,0147,41094
ЮАР (ZAR)
Anglo Platinum44400,0+2,0744400,0332
MTN Group11151,0-1,7511250,06635
Sasol26447,0+4,5126599,01487
Канада (CAD)
Bank of Nova Scotia34,7+1,1434,3670
Barrick Gold35,7+0,3435,61343
Canadian Natural Resources56,1-0,1256,21009
EnCana55,3+1,5854,5483
Husky Energy29,2+0,4129,1500
Imperial Oil42,7+0,3342,6717
Manulife Financial20,0+1,6319,73488
Potash Corp of Saskatchewan101,7+0,93100,7403
Research In Motion81,4-2,1483,2782
Royal Bank of Canada42,2+0,8941,81266
Suncor Energy30,6+1,5930,11254
Toronto-Dominion Bank47,7+0,5747,4754
США ($)
Abbott Labs42,98-0,0743,01410
Agilent Tech17,80+4,4617,04374
Alcoa8,75+2,708,521323
Allstate Corp22,55+1,3922,24456
Amer Electric Power26,47+0,4626,35353
Amer Express Co24,87+2,9824,151930
AIG1,39+3,731,344056
Amgen51,37+1,8450,442346
Analog Devices20,83+1,3620,55342
Time Warner Inc22,66+4,0921,771946
Apple Comp Inc125,40+1,21123,906214
Applied Materials11,67+2,2811,415556
Bank of America8,53+4,668,1521146
Bank of New York26,35+5,7025,02787
Baxter Int49,90+0,4449,68425
BCE Inc21,76+1,4521,4585
Berkshire cl a*91,30+2,5889,001
Berkshire cl b*2,99+2,832,9118
Boeing Co39,98+2,9138,85657
Bristol Myers sq19,00-3,3119,651742
Cardinal Health34,30+2,4533,48130
Carnival26,50+3,7225,55614
Caterpillar Inc33,71+2,8432,78753
ChevronTexaco67,34+2,0565,99797
Cigna20,74+1,7220,39555
Cisco19,32+3,4818,6717374
Citigroup3,09+6,922,8917266
Coca-Cola Co42,80+1,2342,28725
Colgate Palmoliv59,94+1,6358,98296
Costco Wholesale47,82+1,5947,071625
Dow Chemical Co13,42+3,2313,00969
Du Pont Co28,22+2,5827,51610
Eastman Kodak3,70-1,333,75365
Eli Lilly33,58+1,1433,20404
EMC Corp12,22+1,5812,031984
Emerson Electric33,61+2,6332,75645
Exelon45,88+1,6245,15341
Exxon Mobil68,50+2,1267,081979
Fannie Mae0,78+5,410,74825
Ford Motor Co5,38+3,665,194818
Gap Inc15,47+3,6914,92973
General Elec Co12,33+2,7512,005963
General Motors1,84+1,661,811997
Goldman Sachs Gr125,68+4,15120,671310
HJ Heinz Co34,20+1,7633,61221
Halliburton Co20,56+4,6819,641045
Hewlett-Packard36,61+3,3635,421252
Home Depot Inc26,22+0,5826,071195
Honeywell Int30,92+5,0629,43591
Illinois Tool Works33,50+3,0532,51255
Intel Corp15,35+1,9615,0526250
IBM103,65+1,68101,94800
Intl Paper10,95+5,1910,41392
Johnson&Johnson50,30-0,6950,651204
J P Morgan Chase33,79+3,0532,792887
Kimberly-Clark50,13+0,5849,84162
Kohls43,94+0,2743,82376
Kroger21,92+1,1121,68523
Lockheed Martin78,90+2,2977,13129
Lowes Cos21,65+2,3221,16882
Marsh & McLennan20,65+2,6320,12294
McDonalds Corp55,04+0,9454,53688
Medtronic31,39+2,4530,64807
Merck & Co23,38+0,9123,171183
Metlife Inc29,08+5,5527,55681
Micron Tech4,89+7,244,56882
Microsoft20,68+3,7619,9328448
Minnesota Mining57,60+1,8656,55528
Motorola Inc5,93+2,075,81746
Occidental Petr57,94+5,7954,77893
Omnicom Group31,06+1,6730,55462
Oracle Corp19,69-0,2519,7411631
Pfizer Inc13,22-1,2713,394425
Philip Morris16,91-0,5317,00874
Raytheon Co46,03+2,4744,92344
Schering-plough22,44+1,3622,20865
Tenet Healthcare2,36+6,312,22593
Texas Instrument17,48+2,8217,00690
Textron Inc10,72-4,2911,201072
Time Warner Inc22,66+4,0921,771946
Tyco Int22,57+2,5922,00451
Unisys Corp1,09-1,09619
UPS52,15+2,1751,04278
United Tech49,30+2,7747,97706
Unitedhealth Gr23,94+0,2123,89690
US Bancorp18,20+2,9417,681473
Verizon Comm31,09+0,4230,961548
Wal-Mart Stores49,15+1,4048,471472
Walt Disney Co20,81+6,6619,511677
Wells Fargo20,11+3,2319,484680
Xerox Corp6,00+5,265,70528

*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...