Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group16,4+4,0015,813125
Commonwealth Bank of Australia38,3+4,3036,73988
National Australia Bank23,0+4,8321,99663
Telstra Corporation3,4+1,193,431766
Westfield Group11,2+3,1510,87211
Westpac Banking19,7+3,9118,97691
Woodside Petroleum40,3+2,9139,21474
Woolworths26,7+1,6426,32673
Япония (JPY)
Canon3020,0+3,422920,04573
Denso2445,0+2,092395,02691
East Japan Railway*5,7-2,915,82303
Honda Motor2435,0+2,742370,07335
Japan Tobacco*272,8+1,37269,127
JFE Holdings2895,0+1,582850,03538
Komatsu*1380,0+6,561295,011310
Matsushita Electric Industrial1194,0+1,361178,07173
Millea Holdings2510,0+1,212480,03420
Mitsubishi Corp1623,0+3,841563,013936
Mitsubishi Estate1436,0+3,091393,09723
Mitsubishi UFJ Financial Group551,0+3,38533,083060
Mitsui1063,0+2,711035,011510
Mizuho Financial Group*0,2+2,590,2247979
Nintendo*25,9+0,5025,828
Nippon Steel325,0+3,50314,031506
Nippon Telegraph and Telephone*3,7-1,063,85401
Nissan Motor545,0+7,28508,021691
Nomura Holdings714,0+6,89668,038520
NTT DoCoMo*139,0-0,36139,590
Sony2285,0+5,542165,06197
Sumitomo Mitsui Financial Group*3,7+5,413,513637
Takeda Pharmaceutical*3610,0-1,633670,03750
Tokyo Electric Power2425,0-1,222455,04383
Toyota Motor3500,0+3,553380,07196
Гонконг (HKD)
Cheung Kong (Holdings)86,3+3,4883,43639
China Communications Construction8,9+6,498,349414
China Mobile74,0+2,7872,016951
China Telecom3,7+4,783,687001
CNOOC9,4+6,368,8138130
Hang Seng Bank106,2+2,02104,11706
Hutchison Whampoa48,3+3,2146,85586
Sun Hung Kai Properties95,7+4,4891,66288
Китай (CHY)
Aluminum Corporation of China12,9+1,2612,738054
Bank of China4,5+1,364,4105876
Bank of Communications9,8+5,869,2121521
Baoshan Iron & Steel8,2+3,528,0115490
China CITIC Bank6,2+1,316,133608
China Coal Energy13,4+1,9113,163637
China Construction Bank6,1+1,826,0126250
China COSCO Holdings14,6+1,1114,573957
China Life Insurance29,6+4,8228,245837
China Merchants Bank18,2+1,7417,9119086
China Pacific Insurance27,2+6,0925,641187
China Petroleum and Chemical11,9+1,2711,861786
China Shenhua Energy32,4+1,9531,834944
CITIC Securities32,8+4,1631,5188555
Daqin Railway10,6+3,3010,3148826
Haitong Securities17,9+2,8717,4145493
ICBC5,2+1,555,2281498
PetroChina14,5+0,6214,469086
Ping An Insurance59,6+8,9454,744172
Корея (KRW)
POSCO*440,0+2,33430,0452
Samsung Electronics*634,0+2,26620,0420
Франция (EUR)
Air Liquide63,8+0,2763,6500
Alstom41,1+1,5840,51221
Axa12,5+2,3812,27960
BNP Paribas47,8+3,0646,43258
Carrefour31,2-0,8131,51985
Saint Gobain23,0+1,7922,61806
Credit Agricole9,4+2,219,25756
Electricite de France31,5+0,2931,4735
France Telecom15,9+0,0615,94887
Groupe Danone35,3-0,2035,31649
Lafarge44,5+0,8444,11012
L'Oreal52,1+0,4651,9703
LVMH54,8+0,2454,7578
Sanofi-Aventis42,2-42,22375
Schneider Electric54,2+1,6753,3818
Societe Generale39,1+2,4538,22680
Total37,1+0,8636,84204
Veolia Environnement20,6-0,6520,81058
Vinci31,8+1,5031,31242
Vivendi17,0+0,5616,94177
Великобритания (GBp)
Aviva307,8+3,53297,38072
BAE Systems332,0+0,91329,06017
Barclays300,0+1,21296,457892
BG Group1003,0+0,91994,06792
BHP Billiton1383,0+3,481336,510233
BP473,8+0,47471,627254
British American Tobacco1727,0+0,121725,02326
BT Group105,0+0,96104,031694
Diageo867,5-1,20878,05472
ENRC696,7+4,74685,01565
GlaxoSmithKline1113,0+0,181111,09902
HSBC510,8+2,06500,533658
Imperial Tobacco1605,0-0,931620,02343
Lloyds TSB65,8+2,0064,571471
National Grid545,5-0,27547,06273
Prudential367,8+1,80361,313669
Reckitt Benckiser2823,0-0,492837,01154
Rio Tinto2019,5+5,071922,010161
Royal Bank of Scotland36,9+1,9936,271798
Standard Chartered1184,0+1,111171,04813
Tesco359,5-0,94362,916749
Vodafone112,8-1,91115,0159835
Xstrata614,3+5,37583,011173
Германия (EUR)
Allianz65,8+1,7864,72705
BASF29,7+2,2429,04950
Bayer36,9-0,9137,23678
BMW28,1+5,2826,74094
Daimler26,5+2,9225,75956
Deutsche Bank46,7+2,6045,58380
Deutsche Post9,2+2,069,05908
Deutsche Telekom8,1+0,568,112527
Munchener Ruckversicherungs Gesellschaft96,7+0,2896,4583
RWE54,2+0,4854,02062
SAP29,1-0,7529,33090
Siemens48,8+0,7248,53066
ThyssenKrupp17,4+3,7516,84261
Volkswagen231,0+3,24223,7340
Финляндия (EUR)
Fortum15,5+1,5715,31633
Nokia10,4-0,4810,515071
Швейцария (CHF)
Credit Suisse49,3+1,3148,75663
Nestle41,6+0,1441,56054
Novartis43,1+0,3743,04666
Richemont22,9+2,3222,42505
Roche Holding147,2+1,03145,71806
Swiss Reinsurance33,4+4,1132,12829
Syngenta248,3+0,65246,7211
UBS13,7+3,5513,227425
Zurich Financial Services187,0+0,86185,4522
Швеция (SEK)
ABB121,8+0,62121,01309
Hennes & Mauritz390,0+0,39388,51395
Nordea Bank60,1+0,6759,79421
Ericsson73,9+0,1473,813973
TeliaSonera40,5+0,5040,34152
Volvo46,8+1,3046,2288
Италия (EUR)
Assicurazioni Generali14,1+0,0714,03
Enel3,3+0,083,337
ENI16,1-0,0616,125
Intesa SanPaolo2,3-2,2319
Telecom Italia1,0-0,111,016
Tenaris9,3-0,059,130
UniCredit1,7-0,061,71911
Испания (EUR)
Banco Bilbao9,1+2,598,933222
Banco Santander8,5+1,138,448533
Endesa16,8+1,2016,6483
Iberdrola Renovables3,1-3,15398
Iberdrola5,5+0,275,522038
Inditex33,8+0,8433,51502
Repsol15,6+1,0415,44691
Telefonica15,9-0,1915,918354
Нидерланды (EUR)
ING Groep6,9+4,476,614628
KPN9,8-0,539,84494
Philips Electronics14,0+0,4313,97326
Норвегия (EUR)
StatoilHydro123,4+2,76120,15115
Telenor49,1+4,0547,23844
Бельгия (EUR)
Dexia5,4+5,065,12730
Fortis2,5+2,002,410877
KBC Groep11,2+3,4310,81181
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*29,5+2,7928,72
Novo Nordisk285,0-0,18285,5453
Индия (INR)
Bharti Airtel773,7+0,97766,2291
DLF300,1+11,44269,34869
NTPC196,2+2,03192,3810
ONGC1001,8+0,98992,1191
Reliance Communications249,0+5,04237,11593
Reliance Industries1811,2+3,621747,9793
Саудовская Аравия (SAR)
Al Rajhi Bank63,8+4,4961,33492
Saudi Basic Industries62,8+5,0259,815353
Saudi Telecom53,8+3,3851,8266
ЮАР (ZAR)
Anglo Platinum50953,0+2,3451000,0292
MTN Group12313,0+2,6912349,06290
Sasol27095,0+0,3527095,01120
Канада (CAD)
Bank of Nova Scotia41,9+1,0641,51450
Barrick Gold37,3+1,0636,91131
Canadian Natural Resources57,6+0,6357,2747
EnCana53,8-0,4654,1795
Husky Energy30,8+0,2030,7265
Imperial Oil41,0-0,8541,4269
Manulife Financial20,3+1,2020,03437
Potash Corp of Saskatchewan94,2-3,9698,1669
Research In Motion75,3-2,2277,0685
Royal Bank of Canada47,4+1,9446,52289
Suncor Energy31,5+0,7731,32815
Toronto-Dominion Bank58,7+1,0758,11057
США ($)
Abbott Labs46,35+0,4346,15807
Agilent Tech19,37-0,1019,39224
Alcoa9,63-0,319,663245
Allstate Corp24,11-2,2324,66451
Amer Electric Power28,85+0,3528,75396
Amer Express Co24,38-0,5724,521357
AIG14,95+2,6114,575551
Amgen57,93-0,1458,014600
Analog Devices24,02-1,0324,27400
Time Warner Inc24,73+1,2324,43800
Apple Comp Inc141,91-0,30142,347259
Applied Materials11,58+1,4211,4210801
Bank of America12,92-0,5412,9920136
Bank of New York28,71+0,6328,53973
Baxter Int53,11-0,5653,41417
BCE Inc21,22+1,6320,8875
Berkshire cl a*88,44-0,0688,501
Berkshire cl b*2,85+0,712,838
Boeing Co40,46+0,0540,44422
Bristol Myers sq19,39-0,4619,481122
Cardinal Health29,77+0,0729,75319
Carnival25,31+0,9625,07416
Caterpillar Inc31,52-0,8831,80859
ChevronTexaco62,62+0,2962,441555
Cigna24,50-0,7324,68363
Cisco18,74+0,9218,5724322
Citigroup2,88+3,602,7822061
Coca-Cola Co49,14+0,1849,05790
Colgate Palmoliv73,09+0,3472,84168
Costco Wholesale44,99+0,0444,971859
Dow Chemical Co15,39+0,6515,29670
Du Pont Co25,38+0,4825,26447
Eastman Kodak3,02+3,422,92411
Eli Lilly32,71-0,6732,93858
EMC Corp12,88-1,0813,021570
Emerson Electric31,61-0,3231,71354
Exelon49,95+0,8549,53420
Exxon Mobil65,87+0,2665,702876
Fannie Mae0,59+1,720,581897
Ford Motor Co5,71+0,355,693699
Gap Inc15,43+0,9215,29711
General Elec Co11,57+0,9611,468555
Goldman Sachs Gr149,10-0,23149,442936
HJ Heinz Co36,26+0,0836,23228
Halliburton Co19,72+1,2319,481069
Hewlett-Packard37,18-0,3237,301223
Home Depot Inc23,58+2,0323,111481
Honeywell Int31,03+0,7130,81420
Illinois Tool Works37,05+0,9036,72326
Intel Corp16,59+0,6116,4932754
IBM103,07-0,53103,62568
Intl Paper15,06+1,5514,83696
Johnson & Johnson57,96+0,4257,722641
J P Morgan Chase34,79+0,2334,713869
Kimberly-Clark53,04-0,1953,14242
Kohls44,38+1,2343,84385
Kroger21,68+0,1821,64554
Lockheed Martin80,84+1,0580,00192
Lowes Cos19,48+1,1419,26964
Marsh & McLennan18,96-1,4019,23264
McDonalds Corp57,10-0,3057,27677
Medtronic33,64+0,6033,44458
Merck & Co26,90+0,3026,821208
Metlife Inc29,36-0,1029,39480
Micron Tech5,30+1,735,211371
Microsoft23,13-0,4323,2322864
Minnesota Mining60,38-0,1860,49383
Motorola Inc6,14+1,666,041340
Occidental Petr64,07+2,0562,78971
Omnicom Group31,00+0,4230,87257
Oracle Corp20,59-0,6320,7212392
Pfizer Inc14,69-0,4714,762729
Philip Morris16,61-0,3016,661268
Raytheon Co43,98+0,9243,58310
Schering-plough24,54-24,54764
Tenet Healthcare2,91-1,022,94555
Texas Instrument21,01+0,7720,85939
Textron Inc9,33+0,979,24435
Time Warner Inc24,73+1,2324,43800
Tyco Int27,00+0,3726,90534
Unisys Corp1,67+2,451,63220
UPS49,57+0,3049,42351
United Tech51,28-0,2751,42399
Unitedhealth Gr24,70-1,2425,011198
US Bancorp17,36-1,8717,691557
Verizon Comm28,81-0,8329,051428
Wal-Mart Stores47,93+0,2147,831699
Walt Disney Co23,02+1,4122,70668
Wells Fargo24,29-2,0624,805326
Xerox Corp6,37+0,796,32410

*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...