Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group22,0-2,9522,79847
Commonwealth Bank of Australia46,7-1,9547,65238
National Australia Bank28,1-3,2429,08380
Telstra Corporation3,3-2,113,387747
Westfield Group13,1+0,3113,110558
Westpac Banking24,1-1,7524,59263
Woodside Petroleum48,5+0,5248,33210
Woolworths28,4-0,7028,62805
Япония (JPY)
Canon3450,0-3,363570,04292
Denso2555,0-3,402645,02948
East Japan Railway*6,3-0,326,31298
Honda Motor2780,0-2,972865,06349
Japan Tobacco*291,0-2,41298,224
JFE Holdings3220,0-0,313230,01850
Komatsu*1702,0-2,351743,05671
Matsushita Electric Industrial1413,0-0,911426,05655
Millea Holdings2665,0-1,302700,02110
Mitsubishi Corp1899,0-1,301924,06718
Mitsubishi Estate1643,0-1,621670,05472
Mitsubishi UFJ Financial Group537,0-1,65546,043943
Mitsui1215,0-1,461233,08291
Mizuho Financial Group*0,2-1,960,2165994
Nintendo*24,9-0,0424,915
Nippon Steel339,0-2,59348,019975
Nippon Telegraph and Telephone*4,3-0,474,31928
Nissan Motor590,0-4,07615,019529
Nomura Holdings720,0-3,61747,027555
NTT DoCoMo*148,0+0,75146,963
Sony2425,0-2,412485,04973
Sumitomo Mitsui Financial Group*3,7-1,353,73538
Takeda Pharmaceutical*3820,0-0,263830,02965
Tokyo Electric Power2365,0-0,632380,02079
Toyota Motor3740,0-2,603840,07449
Гонконг (HKD)
Cheung Kong (Holdings)96,4-0,8297,22014
China Communications Construction8,9-1,669,129233
China Mobile77,4-1,6678,735011
China Telecom4,0-2,224,179045
CNOOC10,8-2,0011,074109
Hang Seng Bank112,4-1,06113,61697
Hutchison Whampoa57,4+0,6157,03978
Sun Hung Kai Properties113,0-2,42115,83187
Китай (CHY)
Aluminum Corporation of China14,5+0,5614,441865
Bank of China4,1-4,1104675
Bank of Communications9,4+0,759,357230
Baoshan Iron & Steel7,5+0,817,461200
China CITIC Bank5,8-0,175,830580
China Coal Energy12,7+1,4412,544803
China Construction Bank6,1+0,506,092533
China COSCO Holdings14,5+1,4014,358737
China Life Insurance29,0+0,3828,927720
China Merchants Bank15,9+0,5115,881271
China Pacific Insurance22,6+0,8922,422742
China Petroleum and Chemical12,3+0,9012,280368
China Shenhua Energy33,8+0,4533,724003
CITIC Securities28,4+3,3927,5147177
Daqin Railway10,3+1,9810,163251
Haitong Securities14,8+3,5014,3123523
ICBC5,1+0,205,1143712
PetroChina13,7+0,5113,637606
Ping An Insurance53,0+0,5952,720927
Корея (KRW)
POSCO*483,5-0,31485,0243
Samsung Electronics*764,0-3,66793,0559
Франция (EUR)
Air Liquide77,2+0,4776,9777
Alstom50,9-0,4551,21047
Axa17,2+0,1717,27319
BNP Paribas52,1-1,5952,93157
Carrefour31,6+1,7031,12418
Saint Gobain33,9-1,3134,32641
Credit Agricole12,6-2,4812,94850
Electricite de France37,7+0,1637,6905
France Telecom18,2-0,1118,28536
Groupe Danone40,9+2,0040,12567
Lafarge59,5-1,5960,5902
L'Oreal68,1-1,1668,9763
LVMH69,1-0,4369,4654
Sanofi-Aventis48,2+0,2848,12155
Schneider Electric70,3+0,5069,91286
Societe Generale49,6-2,3650,83660
Total41,6-0,3441,84840
Veolia Environnement25,8-0,6425,91392
Vinci39,6+0,5839,41674
Vivendi19,8+2,9719,27469
Великобритания (GBp)
Aviva408,0-1,38413,75537
BAE Systems337,0+2,14332,417973
Barclays370,8-0,05370,229854
BG Group1109,0-2,291135,06807
BHP Billiton1667,6-0,961714,57812
BP543,0-0,08543,525146
British American Tobacco1966,0+0,101964,02330
BT Group129,6+0,19129,620984
Diageo944,6+0,21949,04662
ENRC843,5-3,05870,01424
GlaxoSmithKline1188,1+0,631182,06174
HSBC660,2+0,99654,519013
Imperial Tobacco1770,0+0,341764,01589
Lloyds TSB105,4+0,34105,066299
National Grid614,0+0,49611,03610
Prudential559,5-0,44562,05302
Reckitt Benckiser2978,0+0,202972,01003
Rio Tinto2605,0-0,522618,57041
Royal Bank of Scotland55,0-1,0855,689337
Standard Chartered1444,0+0,841432,03208
Tesco387,5+0,41385,914219
Vodafone138,0+0,73137,5102850
Xstrata892,9+0,43924,511264
Германия (EUR)
Allianz81,9-1,1182,82078
BASF35,8-1,0236,23070
Bayer46,7+2,0845,82747
BMW35,0+1,6734,43876
Daimler33,4-0,3133,54887
Deutsche Bank49,3-0,9349,84691
Deutsche Post12,5-1,1812,74500
Deutsche Telekom9,4-1,159,517504
Munchener Ruckversicherungs Gesellschaft103,7-0,13103,81180
RWE62,3-0,3262,51554
SAP35,2-0,0335,33377
Siemens64,7+1,4963,83023
ThyssenKrupp24,2-1,0624,52333
Volkswagen125,2-2,06127,8471
Финляндия (EUR)
Fortum17,8-1,1118,01345
Nokia10,3-10,312864
Швейцария (CHF)
Credit Suisse56,3+0,7255,95228
Nestle43,7-0,0543,76829
Novartis49,4-0,2449,53115
Richemont28,7-0,9728,91948
Roche Holding165,6+0,55164,7949
Swiss Reinsurance47,0-1,4347,71856
Syngenta248,3-0,68250,0415
UBS18,6-0,3818,612649
Zurich Financial Services233,5-0,85235,5508
Швеция (SEK)
ABB143,3-0,52144,02308
Hennes & Mauritz395,0+0,13394,51271
Nordea Bank72,5-0,9673,28790
Ericsson73,1+0,4172,812232
TeliaSonera45,3-0,2245,46117
Volvo64,3-1,1565,0358
Италия (EUR)
Assicurazioni Generali17,5+0,1117,59
Enel4,2-0,064,2183
ENI17,4+0,0617,491
Intesa SanPaolo3,0-0,083,0237
Telecom Italia1,2-0,081,2349
Tenaris11,3-0,2611,2162
UniCredit2,6-0,102,61883
Испания (EUR)
Banco Bilbao12,2-0,0812,226673
Banco Santander10,7-0,0910,743007
Endesa22,3+1,0422,1684
Iberdrola Renovables3,3-0,893,44079
Iberdrola6,6+1,246,534670
Inditex38,2+1,2237,8816
Repsol18,0+1,4117,77232
Telefonica18,4+0,7418,328021
Нидерланды (EUR)
ING Groep10,9-3,2411,312722
KPN11,2+1,6411,08476
Philips Electronics16,7-1,1916,93991
Норвегия (EUR)
StatoilHydro131,6-1,35133,45397
Telenor62,6-0,4062,87567
Бельгия (EUR)
Dexia6,0-1,246,02980
Fortis3,0-4,543,116277
KBC Groep29,5-4,8531,01925
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*32,9-1,7933,51
Novo Nordisk323,0-0,77325,5570
Индия (INR)
Bharti Airtel419,4-0,58421,9461
DLF392,0-1,67398,73012
NTPC205,2+0,05205,1377
ONGC1161,6-1,261176,4158
Reliance Communications292,5-1,83297,9831
Reliance Industries2147,0+0,282141,0709
Саудовская Аравия (SAR)
Al Rajhi Bank69,5-69,51990
Saudi Basic Industries76,8-76,86204
Saudi Telecom47,9-0,2148,0400
ЮАР (ZAR)
Anglo Platinum69900,0-1,7470450,0594
MTN Group22352,0-2,0812362,05661
Sasol30000,0-2,6030000,01515
Канада (CAD)
Bank of Nova Scotia46,2+1,2945,61545
Barrick Gold41,0-0,3641,21351
Canadian Natural Resources70,9+0,9470,21092
EnCana63,2-0,4763,51047
Husky Energy29,5-0,0329,5742
Imperial Oil41,6-0,1741,6315
Manulife Financial21,6+0,7021,52496
Potash Corp of Saskatchewan96,1-0,8396,9472
Research In Motion86,7+1,1885,7511
Royal Bank of Canada56,3+0,1856,21396
Suncor Energy37,0+0,7636,73027
Toronto-Dominion Bank66,9+0,2466,8674
США ($)
Abbott Labs47,37+1,1546,83963
Agilent Tech27,96-0,3228,05509
Alcoa12,81-1,3912,992952
Allstate Corp28,62-1,0428,92373
Amer Electric Power31,08+1,2730,69474
Amer Express Co33,80-1,0834,17821
AIG39,70+5,7337,553226
Amgen58,93+0,6758,542687
Analog Devices28,43+0,1428,39585
Time Warner Inc29,05-0,8529,30807
Apple Comp Inc172,66+0,29172,166430
Applied Materials13,17-2,5213,5113841
Bank of America16,69-1,6516,9711949
Bank of New York28,28-1,3628,671224
Baxter Int56,61-0,4456,86321
BCE Inc24,70-0,6824,8754
Berkshire cl a*99,27+0,2799,001
Berkshire cl b*3,25-0,363,265
Boeing Co50,86-0,9551,35585
Bristol Myers sq22,33+0,1322,301000
Cardinal Health26,38-0,4226,49756
Carnival32,37-0,8632,65452
Caterpillar Inc48,51-0,0448,53869
ChevronTexaco70,70-0,0770,751222
Cigna31,64+0,9931,33610
Cisco22,64-1,9523,0927611
Citigroup4,42-4,124,6170602
Coca-Cola Co52,21+1,3651,512561
Colgate Palmoliv75,08-0,2075,23493
Costco Wholesale56,81-56,811588
Dow Chemical Co24,92+5,6423,592388
Du Pont Co31,53-0,8831,811092
Eastman Kodak6,06-1,786,17993
Eli Lilly33,05+0,7032,821273
EMC Corp16,90-16,902112
Emerson Electric39,39+0,0339,38714
Exelon49,06+1,3848,39725
Exxon Mobil69,74-0,3469,982941
Fannie Mae1,66+0,611,657061
Ford Motor Co7,32-0,147,334567
Gap Inc21,47-0,6021,60818
General Elec Co14,89+1,5014,6710919
Goldman Sachs Gr175,24+0,31174,70664
HJ Heinz Co39,79-0,1039,83283
Halliburton Co25,69-1,5726,101550
Hewlett-Packard45,49-1,1546,102266
Home Depot Inc27,45+0,4027,341118
Honeywell Int39,55+1,5938,93980
Illinois Tool Works43,91-0,2544,02367
Intel Corp19,31-1,0519,5130994
IBM118,25+0,17118,05588
Intl Paper23,73+1,1123,47795
Johnson & Johnson60,38-0,0760,42991
JP Morgan Chase42,84+0,8042,502675
Kimberly-Clark58,27-0,3958,50230
Kohls54,72-0,8355,18764
Kroger22,07+1,3321,78954
Lockheed Martin75,43-0,2875,64550
Lowes Cos21,33-0,4721,431147
Marsh & McLennan23,40+0,3423,32397
McDonalds Corp54,11-0,5154,391394
Medtronic38,14+0,6337,901422
Merck & Co32,69+0,4632,541836
Metlife Inc38,52-0,8038,83593
Micron Tech7,75-1,527,871701
Microsoft24,96+0,3824,8620271
Minnesota Mining74,18+0,2474,00514
Motorola Inc8,78+1,158,686549
Occidental Petr76,21-0,9976,97600
Omnicom Group37,15-0,6737,40163
Oracle Corp22,72-0,6122,8612493
Pfizer Inc16,30+0,3116,253651
Philip Morris18,13-0,0618,142247
Raytheon Co46,18-0,8246,56409
Schering-plough28,59+0,3228,501065
Tenet Healthcare5,88+7,895,454062
Texas Instrument24,57+0,7424,391569
Textron Inc18,92-0,5319,02976
Time Warner Inc29,05-0,8529,30807
Tyco Int33,03+0,2732,94289
Unisys Corp2,90-1,692,95618
UPS58,64-0,2758,80678
United Tech61,37-1,0061,99366
Unitedhealth Gr28,64-1,4829,07769
US Bancorp21,56-1,3721,861378
Verizon Comm31,00-0,8331,261858
Wal-Mart Stores50,37-0,6950,722541
Walt Disney Co28,03-1,3728,422306
Wells Fargo27,45+0,0727,432680
Xerox Corp9,10-0,769,17906

*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...