Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group15,6-0,1315,66287
Commonwealth Bank of Australia36,2+0,1436,22777
National Australia Bank22,0+0,0522,07054
Telstra Corporation3,2+0,943,238323
Westfield Group10,2+2,6110,08724
Westpac Banking19,7-1,8420,17017
Woodside Petroleum44,8+0,9744,41770
Woolworths26,5+0,9526,33661
Япония (JPY)
Canon3310,0+0,613290,03677
Denso2260,0+1,802220,02094
East Japan Railway*5,7-0,355,71497
Honda Motor2685,0-0,742705,07735
Japan Tobacco*272,3+1,49268,324
JFE Holdings2895,0+4,322775,04163
Komatsu*1359,0+0,441353,06248
Matsushita Electric Industrial1347,0+1,281330,08751
Millea Holdings2825,0-2,592900,04032
Mitsubishi Corp1744,0+5,001661,019519
Mitsubishi Estate1400,0-1,551422,07285
Mitsubishi UFJ Financial Group619,0+0,32617,077214
Mitsui1176,0+5,851111,021528
Mizuho Financial Group*0,2+0,880,2143865
Nintendo*25,7-0,1225,750
Nippon Steel353,0+1,44348,059401
Nippon Telegraph and Telephone*4,0+0,254,02038
Nissan Motor549,0+4,97523,033037
Nomura Holdings677,0+1,20669,018168
NTT DoCoMo*141,8-0,35142,378
Sony2505,0+0,202500,03848
Sumitomo Mitsui Financial Group*3,8+0,793,88877
Takeda Pharmaceutical*3950,0+3,133830,04447
Tokyo Electric Power2390,0+0,212385,02731
Toyota Motor3660,0-0,543680,09622
Гонконг (HKD)
Cheung Kong (Holdings)84,0-1,8785,64131
China Communications Construction10,5+0,7710,419935
China Mobile74,6+0,6174,224797
China Telecom3,6-2,193,796258
CNOOC10,4-0,7610,587883
Hang Seng Bank97,8-2,93100,74894
Hutchison Whampoa52,7-2,3253,99158
Sun Hung Kai Properties84,2+0,4283,910784
Китай (CHY)
Aluminum Corporation of China11,0-3,8411,578443
Bank of China3,6-1,113,666345
Bank of Communications7,3-0,147,352568
Baoshan Iron&Steel6,2-2,056,387084
China CITIC Bank5,1-0,785,223551
China Coal Energy12,6+2,1012,4103635
China Construction Bank4,6-1,084,690131
China COSCO Holdings12,9-1,8213,267855
China Life Insurance23,3-1,9323,832537
China Merchants Bank16,7-2,2817,187943
China Pacific Insurance17,3-1,8717,627930
China Petroleum and Chemical10,4-1,8010,674734
China Shenhua Energy28,0-0,1128,149305
CITIC Securities25,4-1,4025,892593
Daqin Railway9,6-0,629,648184
Haitong Securities14,1+0,9313,9272844
ICBC4,3-1,154,3120918
PetroChina13,1-0,6113,243244
Ping An Insurance40,6-1,2741,117213
Корея (KRW)
POSCO*419,5-0,12420,0279
Samsung Electronics*576,0+1,05570,0424
Франция (EUR)
Air Liquide66,0+4,9662,91404
Alstom47,2+1,1146,71342
Axa13,2+2,0512,912809
BNP Paribas45,1-2,9047,46064
Carrefour30,1+2,0229,52705
Saint Gobain27,9+1,5727,52563
Credit Agricole10,8+0,4210,74353
Electricite de France37,6+2,5436,61817
France Telecom16,9+0,2716,98501
Groupe Danone39,7+0,9539,41887
Lafarge48,7+1,2748,11158
L'Oreal57,5+0,3857,3806
LVMH60,1+0,3261,11045
Sanofi-Aventis45,1+1,5744,42830
Schneider Electric54,9-0,6355,31318
Societe Generale38,9+1,5338,43461
Total41,2+0,8140,95531
Veolia Environnement21,8+0,5821,71661
Vinci36,3+0,9035,92045
Vivendi19,1+1,9218,76031
Великобритания (GBp)
Aviva340,3-2,72349,88606
BAE Systems376,3-0,07376,511656
Barclays291,3-0,42294,856925
BG Group1102,0+1,101090,07476
BHP Billiton1491,0+0,881478,010661
BP512,4+0,74509,342105
British American Tobacco1671,0-1,011688,05484
BT Group88,0-0,6888,632777
Diageo866,2-0,97875,55793
ENRC615,0+2,33601,03310
GlaxoSmithKline1058,5-0,051059,012830
HSBC561,9-2,35575,029871
Imperial Tobacco1619,0+0,371613,01528
Lloyds TSB70,5-7,9576,6208630
National Grid604,5+0,42602,05589
Prudential455,5-4,11475,012545
Reckitt Benckiser2770,5+1,682740,02119
Rio Tinto2864,0+4,342745,06437
Royal Bank of Scotland42,4-1,6243,1114924
Standard Chartered1259,0-1,951284,04497
Tesco355,8+0,08355,835567
Vodafone118,9-2,86122,4286250
Xstrata671,5+3,55648,520611
Германия (EUR)
Allianz71,0-1,8972,43928
BASF30,7+5,4629,16609
Bayer40,9+6,3738,511057
BMW26,0-0,8226,32503
Daimler26,6+2,5125,98055
Deutsche Bank46,9+2,5345,88824
Deutsche Post9,6+0,899,66764
Deutsche Telekom8,3-0,548,421926
Munchener Ruckversicherungs Gesellschaft96,3-2,3198,52037
RWE60,1+1,4559,32426
SAP30,4-1,6730,95256
Siemens55,0+0,9254,53988
ThyssenKrupp17,8+3,0117,35350
Volkswagen220,0-0,01220,1308
Финляндия (EUR)
Fortum17,8+4,6517,02586
Nokia11,3+0,9811,217495
Швейцария (CHF)
Credit Suisse47,4-0,1747,57224
Nestle40,7+0,7940,39912
Novartis44,5+0,5044,35999
Richemont23,9+0,2523,93407
Roche Holding145,0-0,28145,42286
Swiss Reinsurance37,9-1,4138,42668
Syngenta268,8-1,74273,5557
UBS16,5-0,1816,620024
Zurich Financial Services201,3-1,61204,6837
Швеция (SEK)
ABB123,8+1,85121,52336
Hennes & Mauritz356,5-2,19364,51517
Nordea Bank60,9-0,6561,39134
Ericsson67,4-2,1868,910748
TeliaSonera39,0-0,2639,16894
Volvo52,0-52,0276
Италия (EUR)
Assicurazioni Generali16,3-0,1816,010
Enel4,3-0,064,39
ENI17,1-0,2916,738
Intesa SanPaolo2,7-0,282,677
Telecom Italia1,0-0,441,0212
Tenaris10,7-0,3710,515
UniCredit1,9-0,471,91118
Испания (EUR)
Banco Bilbao8,7+0,238,735523
Banco Santander7,3-0,417,387215
Endesa18,1+4,9917,21357
Iberdrola Renovables3,4+3,313,310080
Iberdrola6,1+1,666,033526
Inditex32,0+0,4731,81338
Repsol15,7+1,2915,55920
Telefonica14,9+0,1314,937127
Нидерланды (EUR)
ING Groep8,2+1,368,118086
KPN9,5-0,739,611723
Philips Electronics14,4+1,3114,23370
Норвегия (EUR)
StatoilHydro131,5-4,36137,513003
Telenor49,9+1,1149,48156
Бельгия (EUR)
Dexia4,7+0,284,64471
Fortis2,7+4,332,647453
KBC Groep15,3+1,0215,12321
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*35,2+6,6733,01
Novo Nordisk282,0-1,57286,5952
Индия (INR)
Bharti Airtel859,3-6,06914,71065
DLF354,8-7,77384,78872
NTPC208,4+1,26205,81382
ONGC991,3-0,24993,7359
Reliance Communications308,4-2,33315,76442
Reliance Industries2151,0-3,782235,41353
Саудовская Аравия (SAR)
Al Rajhi Bank70,5-1,0571,31126
Saudi Basic Industries67,0-1,1167,813401
Saudi Telecom52,5-52,5449
ЮАР (ZAR)
Anglo Platinum51352,0+3,4351200,0329
MTN Group12250,0+2,5312201,07681
Sasol30500,0+0,2330499,01262
Канада (CAD)
Bank of Nova Scotia36,7+1,2436,31516
Barrick Gold40,9+3,9439,33590
Canadian Natural Resources63,6+2,5062,11246
EnCana62,7+1,8061,61212
Husky Energy33,2+1,1333,1558
Imperial Oil43,4+2,6242,3473
Manulife Financial22,9+2,9322,23185
Potash Corp of Saskatchewan133,4+1,07132,0940
Research In Motion87,4+0,5286,9842
Royal Bank of Canada43,8+0,7843,52780
Suncor Energy36,3+3,4835,13719
Toronto-Dominion Bank50,3+1,0049,81854
США ($)
Abbott Labs43,58+1,6342,88549
Agilent Tech18,82+2,4518,37248
Alcoa9,71+0,319,683183
Allstate Corp26,14-1,3626,50690
Amer Electric Power25,23-2,2525,81486
Amer Express Co24,30-1,9824,792284
AIG1,83+1,101,815003
Amgen50,65+1,4249,943450
Analog Devices23,76+15,4520,582238
Time Warner Inc23,72-1,4124,061528
Apple Comp Inc127,46+0,01127,456429
Applied Materials11,11-0,1811,1310336
Bank of America11,57+2,8411,2567660
Bank of New York27,08-2,2727,711407
Baxter Int49,11-0,0249,12338
BCE Inc21,12+1,9820,71102
Berkshire cl a*93,00+0,9892,101
Berkshire cl b*3,02+0,673,0010
Boeing Co44,91+0,6544,62664
Bristol Myers sq20,69+1,6220,36891
Cardinal Health36,26+1,6335,68141
Carnival25,80-2,7926,54591
Caterpillar Inc38,41+1,9637,671562
ChevronTexaco65,71-0,2365,861793
Cigna21,55+2,6221,00486
Cisco18,66-1,1718,8821609
Citigroup3,75-0,533,7735805
Coca-Cola Co47,02+0,8146,641293
Colgate Palmoliv63,60-0,9564,21481
Costco Wholesale49,01+3,8047,214772
Dow Chemical Co18,11+1,2917,882265
Du Pont Co28,73+1,3828,34944
Eastman Kodak2,93+3,532,83611
Eli Lilly35,00+1,3634,53371
EMC Corp11,90-2,3812,192974
Emerson Electric33,50-1,7934,11980
Exelon46,39-1,5747,13526
Exxon Mobil70,26-0,3770,522580
Fannie Mae0,79+1,280,78899
Ford Motor Co5,44-3,375,638499
Gap Inc16,21+1,4415,98726
General Elec Co13,97+1,9713,707325
General Motors1,47+15,751,276557
Goldman Sachs Gr137,09-2,88141,151977
HJ Heinz Co35,75+0,2035,68191
Halliburton Co22,74+3,6521,941704
Hewlett-Packard34,88-4,6536,583819
Home Depot Inc23,99-2,6024,632592
Honeywell Int33,37+0,8533,09448
Illinois Tool Works34,09+1,6733,53397
Intel Corp15,76+0,7015,6527919
IBM105,12-0,37105,51923
Intl Paper14,67+2,5214,31891
Johnson & Johnson56,16+0,4855,89991
JP Morgan Chase35,00-2,2635,814909
Kimberly-Clark51,68+0,9651,19226
Kohls43,31-1,1643,82432
Kroger21,92+1,3421,63588
Lockheed Martin82,30+2,1980,54232
Lowes Cos19,93-0,6020,051672
Marsh & McLennan19,37+2,0518,98285
McDonalds Corp56,16+4,2553,871062
Medtronic32,38+1,9531,76790
Merck & Co26,16+1,5125,771550
Metlife Inc31,56+0,3231,46897
Micron Tech4,92+1,444,852635
Microsoft20,49+0,8920,3122765
Minnesota Mining58,85+0,6259,00449
Motorola Inc6,23-0,166,242458
Occidental Petr64,24+3,1562,28894
Omnicom Group31,54-0,4431,68180
Oracle Corp19,22+1,3218,9713198
Pfizer Inc15,15+0,3315,102936
Philip Morris16,81-16,811356
Raytheon Co45,07+1,4244,44363
Schering-plough23,72+0,5923,581078
Tenet Healthcare3,14+13,362,774847
Texas Instrument18,56+2,6518,081311
Textron Inc11,84-0,7511,93870
Time Warner Inc23,72-1,4124,061528
Tyco Int26,96-0,7727,17634
Unisys Corp1,32-1,491,34172
UPS52,63+1,5651,82468
United Tech52,12-0,3452,30777
Unitedhealth Gr28,07+2,2227,46699
US Bancorp18,70-0,8518,862503
Verizon Comm29,87+0,7429,651110
Wal-Mart Stores49,41+0,1049,361718
Walt Disney Co23,73-0,3823,821011
Wells Fargo24,83-2,2425,406999
Xerox Corp7,00+3,556,76753

*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...