Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group21,90,6921,755744,229
Commonwealth Bank of Australia52,80,0852,762719,761
National Australia Bank28,4-1,0128,696054,014
Telstra Corporation3,330,913,332762,544
Westfield Group12,24-0,8912,356701,861
Westpac Banking24,15-0,2124,25293,187
Woodside Petroleum48,710,0448,691827,411
Woolworths28,080,29281534,165
Япония (JPY)
Canon34001,4933504726,4
Denso2380-2,0624302667,7
East Japan Railway*5,8-0,345,82956,2
Honda Motor2725-0,5527406008,3
Japan Tobacco*247,3-0,32248,118,012
JFE Holdings2815-2,4328854227,3
Komatsu*1723-0,1217256149,6
Matsushita Electric Industrial11601,4911437748,3
Millea Holdings24251,4623902813,9
Mitsubishi Corp1899-0,3119055748,5
Mitsubishi Estate12700,1612688785
Mitsubishi UFJ Financial Group4711,0746692439,9
Mitsui1138-0,6111457576,9
Mizuho Financial Group*0,1581,940,155184133,1
Nintendo*21,89-1,6222,2516,9
Nippon Steel3180,6331623259
Nippon Telegraph and Telephone*3,64-0,553,662754,4
Nissan Motor621-2,8263916769,7
Nomura Holdings6033,0858552481,3
NTT DoCoMo*129,90,15129,756,531
Sony2410-2,4324708017,5
Sumitomo Mitsui Financial Group*2,8153,492,7216986
Takeda Pharmaceutical*3540-0,2835501747,3
Tokyo Electric Power22150,6822003332,2
Toyota Motor3440-1,4334908039,6
Гонконг (HKD)
Cheung Kong (Holdings)97,20,5296,73530,083
China Communications Construction8,2-0,128,2120403,157
China Mobile76,6-0,0776,6515981,282
China Telecom3,46-0,863,4986855,536
CNOOC12,54-0,1612,5650720,095
Hang Seng Bank1160,96114,91636,505
Hutchison Whampoa53,850,6553,53452,642
Sun Hung Kai Properties1160,52115,43514,123
Китай (CHY)
Aluminum Corporation of China15,782,9415,3350241,627
Bank of China4,350,234,3461311,588
Bank of Communications9,170,449,1359957,376
Baoshan Iron&Steel7,960,767,978625,658
China CITIC Bank6,99-0,997,0638514,271
China Coal Energy14,830,6814,7339832,452
China Construction Bank6,280,326,2694505,261
China COSCO Holdings15,520,7115,4181629,135
China Life Insurance32,30,943222613,105
China Merchants Bank18,530,7118,471300,191
China Pacific Insurance26,3-0,0426,3129548,675
China Petroleum and Chemical12,640,8812,5389476,414
China Shenhua Energy37,671,0537,2826995,099
CITIC Securities30,960,2930,8785231,804
Daqin Railway10,87-0,0910,8876176,891
Haitong Securities0015,580
ICBC5,47-0,185,48164510,538
PetroChina14,10,514,0344696,313
Ping An Insurance59,13-0,7959,685973,005
Корея (KRW)
POSCO*5560,18555144,176
Samsung Electronics*7590,53755287,577
Франция (EUR)
Air Liquide79,541,7178,2709,516
Alstom49,012,148864,888
Axa17,122,6416,6813473,143
BNP Paribas58,153,456,243494,273
Carrefour31,552,0730,912148,025
Saint Gobain37,952,9936,852132,122
Credit Agricole14,452,714,074756,651
Electricite de France39,1850,9838,805954,367
France Telecom17,050,8616,9057015,169
Groupe Danone41,085-0,5141,2952925,632
Lafarge581,8356,96731,293
L'Oreal73,792,1672,23632,493
LVMH73,843,0471,661033,031
Sanofi-Aventis51,772,7850,372844,766
Schneider Electric76,342,6574,37721,435
Societe Generale49,093,5147,4252788,536
Total42,73,0341,4455237,189
Veolia Environnement23,1250,2223,0751199,915
Vinci38,692,0437,9151437,952
Vivendi19,241,1819,0153573,723
Великобритания (GBp)
Aviva4011,29395,95888,172
BAE Systems333,591,373298918,783
Barclays315,28913,37304,2556631,069
BG Group1139,
8469
1,161125,54726,78
BHP Billiton1870,53,491807,56590,549
BP589,121,6857921788,332
British American Tobacco1936,
5388
0,8919153235,937
BT Group148,59572,62145,219627,179
Diageo1039,441,2710252899,92
ENRC895,73,038572748,888
GlaxoSmithKline1281,051,911253,58848,114
HSBC747,882,66731,928131,034
Imperial Tobacco1858,470,9818341634,201
Lloyds TSB90,63573,7788,1566263,703
National Grid653,931,086485587,414
Prudential6363,586145839,366
Reckitt Benckiser3171,5421,1831291051,438
Rio Tinto3268,763,7231485332,763
Royal Bank of Scotland37,85,0135,99569234,885
Standard Chartered1677,5416134395,293
Tesco428,98771,63420,515690,796
Vodafone136,321,26134,6100266,878
Xstrata1108,072,810708750,313
Германия (EUR)
Allianz85,22,4583,161824,514
BASF41,484,0439,873673,682
BMW32,7950,1132,762675,302
Daimler35,671,9934,9753857,825
Deutsche Bank50,953,8549,063145,76
Deutsche Post12,9953,0512,613080,047
Deutsche Telekom9,6952,059,512379,06
Munchener Ruckversicherungs Gesellschaft105,811,71104,03961,529
RWE63,171,6962,121307,979
SAP32,461,2232,072586,862
Siemens66,53,7464,13233,168
ThyssenKrupp24,942,5924,312412,465
Volkswagen94,360,3894215,25
Финляндия (EUR)
Fortum17,31,4717,051393,616
Nokia9,071,238,969738,003
Швейцария (CHF)
Credit Suisse56,153,7954,14678,883
Nestle48,371,2147,797141,872
Novartis55,152,2253,956418,919
Richemont33,033,0932,041791,041
Roche Holding166,22,15162,72088,434
Swiss Reinsurance48,922,8647,561452,677
Syngenta269,71,77265529,12
UBS16,492,5516,0816172,98
Zurich Financial Services227,31,7223,5727,46
Швеция (SEK)
ABB132,42,08129,74238,186
Hennes & Mauritz4211,3415,63090,25
Nordea Bank794,5775,559603,762
Ericsson70,50,5770,111550,888
TeliaSonera50,61,3249,9410537,661
Volvo69,651,7568,45808,391
Италия (EUR)
Assicurazioni Generali17,98017,411,366
Enel4,15-0,064,0925171,099
ENI17,21-0,2316,8528,091
Intesa SanPaolo2,967502,92597,849
Telecom Italia1,114-0,091,0975,103
Tenaris13,98-0,5713,5886,195
UniCredit2,4302,35268,739
Испания (EUR)
Banco Bilbao13,042,5212,7218386,967
Banco Santander11,83,2411,4332808,998
Endesa21,65-0,4621,75754,911
Iberdrola Renovables3,2250,623,2053058,61
Iberdrola6,430,786,3822030,255
Inditex41,830,8441,48939,983
Repsol18,71,9418,3454809,913
Telefonica19,3851,3919,1219376,166
Нидерланды (EUR)
ING Groep9,593,759,24311724,721
KPN11,821,911,65183,76
Philips Electronics18,532,9218,0052369,998
Норвегия (EUR)
StatoilHydro146,82,37143,45868,067
Telenor80,352,3678,53516,296
Бельгия (EUR)
Dexia5,4053,945,25415,323
Fortis2,912,432,8415054,419
KBC Groep33,1452,7132,27571,676
Suez0000
Бельгия (EUR)
Moeller Maersk*36,12,2735,30,449
Novo Nordisk330-0,3331783,643
Индия (INR)
Bharti Airtel275,8-4,48288,754588,569
DLF372,15-0,69374,752224,993
NTPC215,350,12215,1244,221
ONGC1186,61,491169,1560,641
Reliance Communications172,05-1,04173,852050,063
Reliance Industries2195,53,312125,151257,995
Саудовская Аравия (SAR)
Al Rajhi Bank76076454,957
Saudi Basic Industries81,250,6280,51445,987
Saudi Telecom46,9-0,2147330,795
ЮАР (ZAR)
Anglo Platinum719864,473848290,85
MTN Group11801-0,31119402542,638
Sasol298192,12298191524,72
Канада (CAD)
Bank of Nova Scotia49,10,7648,731121,436
Barrick Gold47,481,02471840,712
Canadian Natural Resources72,092,1170,6567,155
EnCana56,08-0,5756,41563,652
Husky Energy28,270,4328,15727,616
Imperial Oil40,951,1440,49440,442
Manulife Financial18,7-1,3718,964797,816
Potash Corp of Saskatchewan120,84-1,59122,79443,64
Research In Motion63,820,2563,66547,856
Royal Bank of Canada58,281,357,531510,361
Suncor Energy38,83238,072508,646
Toronto-Dominion Bank67,380,1267,3849,012
США ($)
Abbott Labs53,26-0,7153,641070,9
Agilent Tech29,291,3128,91197,3
Alcoa13,140,0813,132114
Allstate Corp29,270,5229,12362
Amer Electric Power31,861,8931,27296,1
Amer Express Co41,51,3940,931318
AIG35,30,5735,1357,8
Amgen55,930,9955,382522,599
Analog Devices27,851,3527,48518,8
Time Warner Inc31,940,9531,64550,7
Apple Comp Inc204,992,54199,9210156,837
Applied Materials12,403112,285878,604
Bank of America16,321,4316,0910921,8
Bank of New York26,762,1826,19598,4
Baxter Int54,730,7454,33403,7
BCE Inc26,282,1425,7347,1
Berkshire cl a*104,0950,82103,251
Berkshire cl b*3,470,673,4478,06
Boeing Co52,661,8651,7435,8
Bristol Myers sq24,711,0224,462066,8
Cardinal Health31,950,5731,77468,2
Carnival32,390,9332,09441,9
Caterpillar Inc59,122,0257,95981,4
ChevronTexaco79,052,9776,771240,1
Cigna32,157,0630,03762,3
Cisco23,7981,4423,4614664,228
Citigroup4,271,674,210809
Coca-Cola Co58,331,4857,481571,8
Colgate Palmoliv84,841,0483,97386
Costco Wholesale60,66160,061214,99
Dow Chemical Co28,160,8227,93919,7
Du Pont Co34,861,0134,51682,9
Eastman Kodak4,143,244,01451,7
Eli Lilly36,790,5536,59709,1
EMC Corp17,140,5917,041084,7
Emerson Electric42,221,341,68448,9
Exelon47,591,6746,81376,4
Exxon Mobil75,892,0374,382258,9
Fannie Mae1,01-0,981,02476,2
Ford Motor Co8,710,818,643792,7
Gap Inc21,84-0,521,95738,9
General Elec Co15,952,3115,594948,1
Goldman Sachs Gr173,131,84170,01675,2
HJ Heinz Co43,172,2342,23519
Halliburton Co30,712,7829,88965,9
Hewlett-Packard50,831,5850,041495,4
Home Depot Inc27,310,4827,181648,9
Honeywell Int38,61,4738,04555,7
Illinois Tool Works50,021,0349,51296,7
Intel Corp19,4030,8519,2419958,609
IBM128,231126,96737,9
Intl Paper25,191,2124,89353,2
Johnson&Johnson62,520,3462,312096,8
J P Morgan Chase43,291,9542,463712,7
Kimberly-Clark65,791,6164,75408,2
Kohls54,060,1953,96418,2
Kroger23,030,7422,86497,8
Lockheed Martin77,11,3176,1215,8
Lowes Cos21,842,321,351298
Marsh & McLennan22,660,422,57392,9
McDonalds Corp63,86-0,1763,97902,1
Medtronic40,121,2639,62612,3
Merck & Co36,36-0,2736,461938
Metlife Inc34,541,8933,9555,3
Micron Tech7,53,317,262334,3
Microsoft29,921,0129,6223986,44
Minnesota Mining77,270,8276,64444,5
Motorola Inc8,411,578,282282,3
Occidental Petr82,082,6179,99535,7
Omnicom Group36,811,8536,14298,4
Oracle Corp22,621,2522,3410119,745
Pfizer Inc18,611,3618,365822,8
Philip Morris19,181,0518,981760,5
Raytheon Co51,461,7250,59508,6
Tenet Healthcare5,280,195,27501,4
Texas Instrument25,131,5824,74803,5
Textron Inc20,011,8819,64435,4
Time Warner Inc31,940,9531,64550,7
Tyco Int36,78-0,2236,86322,7
Unisys Corp33,491,8232,8958,9
UPS58,351,4657,51598,9
United Tech68,580,967,97480,3
Unitedhealth Gr29,142,0328,56999,1
US Bancorp23,531,0323,29944,5
Verizon Comm31,04230,431751,1
Wal-Mart Stores54,720,8154,281407,1
Walt Disney Co30,531,7330,011024,6
Wells Fargo28,030,5727,873078
Xerox Corp7,931,287,83932,7

*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...