Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group21,7-1,9022,29293
Commonwealth Bank of Australia53,2-3,3955,19887
National Australia Bank26,4-1,2026,79444
Telstra Corporation3,3-2,343,472990
Westfield Group12,6-0,5512,721430
Westpac Banking23,9-2,9324,612999
Woodside Petroleum42,3-3,0943,74332
Woolworths25,9-1,2626,27833
Япония (JPY)
Canon3535,0-3,943680,07911
Denso2665,0-1,662710,02690
East Japan Railway*6,1-2,106,21457
Honda Motor3075,0-2,073140,09998
Japan Tobacco*327,0-3,11337,531
JFE Holdings3160,0+0,323150,05405
Komatsu*1820,0-0,381827,015700
Matsushita Electric Industrial1422,0-2,741462,07647
Millea Holdings2440,0-2,792510,02197
Mitsubishi Corp2187,0-0,772204,013958
Mitsubishi Estate1468,0-2,391504,05212
Mitsubishi UFJ Financial Group468,0-1,47475,076458
Mitsui1332,0-0,751342,09221
Mizuho Financial Group*0,2-1,690,2109969
Nintendo*25,3-3,8826,325
Nippon Steel329,0-1,50334,064682
Nippon Telegraph and Telephone*3,8-1,043,91950
Nissan Motor736,0+0,55732,033212
Nomura Holdings684,0-1,01691,028781
NTT DoCoMo*135,3-0,88136,552
Sony3010,0-2,433085,07665
Sumitomo Mitsui Financial Group*2,9-1,343,021843
Takeda Pharmaceutical*3970,0-1,854045,03378
Tokyo Electric Power2435,0-2435,03073
Toyota Motor3490,0-1,973560,029137
Гонконг (HKD)
Cheung Kong (Holdings)92,1-1,2993,37718
China Communications Construction7,3-1,097,323324
China Mobile73,8-1,1474,622670
China Telecom3,2-3,284945
CNOOC11,0-3,8311,5121467
Hang Seng Bank109,1-0,82110,02039
Hutchison Whampoa53,2-1,3953,97802
Sun Hung Kai Properties100,3-1,28101,68453
Китай (CHY)
Aluminum Corporation of China12,7-0,5512,811903
Bank of China4,1-0,244,133500
Bank of Communications8,2-0,978,363981
Baoshan Iron&Steel7,6+0,267,656152
China CITIC Bank6,9-1,287,051694
China Coal Energy12,0-0,7512,017669
China Construction Bank5,7+0,365,683062
China COSCO Holdings13,1-1,0613,223301
China Life Insurance27,1-0,9927,312947
China Merchants Bank15,2+0,2615,192338
China Pacific Insurance22,1-0,3622,213377
China Petroleum and Chemical11,4-0,7811,564538
China Shenhua Energy29,5-0,4729,615984
CITIC Securities28,3-0,6728,566025
Daqin Railway9,8-2,0110,054684
Haitong Securities17,0+1,0716,893961
ICBC4,9-0,214,998125
PetroChina13,1-0,3013,124238
Ping An Insurance46,5-0,6846,830866
Корея (KRW)
POSCO*536,0-4,11559,0357
Samsung Electronics*784,0-2,97808,0457
Франция (EUR)
Air Liquide77,0+2,0875,4917
Alstom48,6+1,9447,71723
Axa15,0-0,3715,112456
BNP Paribas52,2+2,1151,14556
Carrefour35,3+0,2335,32226
Saint Gobain34,9+4,4233,43865
Credit Agricole11,4+0,7511,47787
Electricite de France39,0+0,3038,91147
France Telecom16,6+1,1916,410147
Groupe Danone41,4+1,3240,92661
Lafarge53,9+0,5453,61377
L'Oreal76,5+0,9875,7669
LVMH79,1+1,2378,11027
Sanofi-Aventis53,6+1,7552,74698
Schneider Electric75,0+1,7473,81181
Societe Generale42,2+0,9441,85201
Total42,1+2,0341,27734
Veolia Environnement23,8-0,8924,12633
Vinci38,8+2,3937,92047
Vivendi18,9-0,0518,97197
Великобритания (GBp)
Aviva388,5+0,15387,99249
BAE Systems353,0+0,09352,720203
Barclays270,6+2,11265,056675
BG Group1159,5+1,131146,59359
BHP Billiton1866,0+1,281842,510189
BP586,9-0,02587,035898
British American Tobacco2070,5+1,172046,55481
BT Group137,6+0,44137,030868
Diageo1055,0+0,671048,07556
ENRC909,0+1,85892,51986
GlaxoSmithKline1216,5-0,901227,516097
HSBC677,3+2,62660,046353
Imperial Tobacco2026,0+1,052005,03725
Lloyds TSB51,2+0,8950,8184883
National Grid631,0+0,32629,07877
Prudential578,0-1,70588,016011
Reckitt Benckiser3256,0+0,933226,02019
Royal Bank of Scotland32,3-0,8332,6119526
Standard Chartered1452,0+1,401432,06016
Vodafone134,6+1,47132,6150251
Германия (EUR)
Allianz80,4+1,0779,62504
BMW31,0+4,7729,64908
Deutsche Bank44,4+1,4343,88028
Deutsche Telekom9,4-0,539,439286
RWE64,2+0,5863,92867
ThyssenKrupp23,0+1,0322,83865
Volkswagen63,3-1,1764,0817
Финляндия (EUR)
Fortum18,4+0,8218,31554
Nokia10,1+2,329,939709
Швейцария (CHF)
Credit Suisse46,6+0,1146,59068
Nestle50,5-0,2050,612220
Novartis56,9-56,97727
Richemont36,2-0,1436,32455
Roche Holding178,5-1,33180,93242
Swiss Reinsurance46,5+0,6546,22500
Syngenta274,0+2,05268,5575
UBS14,0-0,7814,123430
Zurich Financial Services227,6+0,13227,3852
Швеция (SEK)
ABB135,4+1,04134,02273
Hennes & Mauritz437,5+0,34436,03555
Nordea Bank68,6+2,3167,013537
Ericsson72,9+2,7570,918790
TeliaSonera49,9+1,9249,010071
Volvo62,7+2,9660,9340
Италия (EUR)
Assicurazioni Generali17,3+1,0517,19317
Enel3,9+0,583,951141
ENI16,9+1,3216,720502
Intesa SanPaolo2,8+1,462,775047
Telecom Italia1,1+2,941,1200203
Tenaris16,2+3,6415,77559
UniCredit2,0+3,961,9276933
Испания (EUR)
Banco Bilbao11,1+1,1411,035281
Banco Santander10,3+2,6910,061681
Endesa22,1-1,5622,41090
Iberdrola Renovables3,2+0,253,25129
Iberdrola6,2+0,556,120186
Inditex45,6+0,7845,31595
Repsol17,1+1,6316,98815
Telefonica17,4+0,5217,333632
Нидерланды (EUR)
ING Groep6,9+3,366,629367
KPN12,0+1,4411,87314
Philips Electronics21,9+0,4421,86606
Норвегия (EUR)
StatoilHydro134,0-0,52134,719629
Telenor77,5+0,9176,83620
Бельгия (EUR)
Dexia4,5+2,214,42257
Fortis2,6-1,012,611078
KBC Groep31,6-0,4331,71075
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*40,8+2,4639,80
Novo Nordisk365,5-1,00369,21475
Индия (INR)
Bharti Airtel306,5-2,40314,1862
DLF332,8+2,54324,63286
NTPC214,3-0,67215,71218
ONGC1099,8-0,151101,4170
Reliance Communications169,9-0,88171,41494
Reliance Industries1046,6+0,881037,4930
Саудовская Аравия (SAR)
Al Rajhi Bank74,3-74,3734
Saudi Basic Industries86,8-0,5787,31880
Saudi Telecom43,8-0,6844,1628
ЮАР (ZAR)
Anglo Platinum72599,0-1,2372599,0286
MTN Group10597,0+2,5310945,011793
Sasol28700,0+0,3528700,01595
Канада (CAD)
Bank of Nova Scotia45,3-0,7745,7781
Barrick Gold37,7-1,5938,31987
Canadian Natural Resources69,0-0,0769,1787
EnCana33,5+1,2133,1949
Husky Energy26,9+0,3426,8492
Imperial Oil39,0+0,2138,9286
Manulife Financial19,9-0,1019,91687
Potash Corp of Saskatchewan108,8-2,18111,3567
Research In Motion68,1-1,1268,81191
Royal Bank of Canada52,9-1,1253,51097
Suncor Energy34,6+0,6734,42140
Toronto-Dominion Bank63,2-0,2163,3931
США ($)
Abbott Labs53,19-1,4153,951100
Agilent Tech28,82+0,4528,69198
Alcoa13,04+0,9312,922619
Allstate Corp30,19+0,8029,95216
Amer Electric Power34,85-0,6035,06351
Amer Express Co38,13+1,8737,431390
AIG24,19+0,1224,16323
Amgen58,57+0,8458,082806
Analog Devices27,33+0,6627,15665
Time Warner Inc27,43+2,3126,811018
Apple Comp Inc195,49-1,91199,2918520
Applied Materials12,41-1,5912,6110308
Bank of America15,30-0,4615,3710063
Bank of New York29,39+0,7529,17675
Baxter Int57,87-0,5758,20324
BCE Inc25,84-0,8826,0780
Berkshire cl a*114,70+3,33111,001
Berkshire cl b*0,08+3,730,072172
Boeing Co61,39-1,8762,56972
Bristol Myers sq24,21+0,4624,101387
Cardinal Health33,27+1,0932,91648
Carnival33,87-1,5734,41405
Caterpillar Inc53,38+2,9351,861318
ChevronTexaco73,46+0,3073,241568
Cigna34,39-0,2934,49204
Cisco22,66+0,6222,5227825
Citigroup3,32+2,473,2432981
Coca-Cola Co54,68+0,9254,181111
Colgate Palmoliv80,43+0,5579,99260
Costco Wholesale58,12+1,3457,352262
Dow Chemical Co28,05+2,4827,37902
Du Pont Co33,03+2,2032,32937
Eastman Kodak5,99+1,185,922168
Eli Lilly35,16-1,6535,75524
EMC Corp16,73-1,8217,042354
Emerson Electric41,90+0,5541,67347
Exelon46,48+1,1345,96531
Exxon Mobil65,20+0,3764,962947
Fannie Mae0,99-1,001,00591
Ford Motor Co11,24-1,4911,417746
Gap Inc19,25+1,1619,03634
General Elec Co16,29+0,8016,167768
Goldman Sachs Gr152,51-0,51153,291588
HJ Heinz Co44,18-0,2744,30403
Halliburton Co30,18+1,7929,651175
Hewlett-Packard47,30-1,0347,792143
Home Depot Inc27,84+1,8327,341329
Honeywell Int38,75-2,6939,821766
Illinois Tool Works44,29+0,8243,93351
Intel Corp19,68-1,2019,9232662
IBM122,98-0,62123,751225
Intl Paper23,28+0,9123,07407
Johnson&Johnson63,17-0,9963,801489
J P Morgan Chase39,40-0,2039,483488
Kimberly-Clark59,96+1,4459,11335
Kohls50,85+0,6350,53361
Kroger21,44+0,4721,34389
Lockheed Martin74,92-1,6276,15259
Lowes Cos21,98-21,981235
Marsh & McLennan21,73+0,0921,71192
McDonalds Corp62,70-0,2162,83621
Medtronic43,35+0,4243,17506
Merck & Co38,62+1,7137,971282
Metlife Inc35,72+0,2535,63475
Microsoft28,41-2,5729,1692598
Minnesota Mining81,28+0,6680,75368
Motorola Inc6,25-3,556,485195
Occidental Petr79,21+2,2177,501137
Omnicom Group35,85-35,85193
Oracle Corp23,52+0,2123,4715595
Pfizer Inc18,66+0,1618,634517
Philip Morris19,96-0,2520,011063
Raytheon Co52,54-0,3052,70258
Tenet Healthcare5,38+4,265,161242
Texas Instrument22,49-2,4323,051552
Textron Inc19,61+0,1519,58797
Time Warner Inc27,43+2,3126,811018
Tyco Int35,98-0,3336,10409
Unisys Corp29,74+0,3029,6537
UPS59,16+0,3458,96410
United Tech68,02+0,9667,37723
Unitedhealth Gr33,40-0,0933,431142
US Bancorp25,21+0,8824,991354
Verizon Comm29,37+0,1429,331630
Wal-Mart Stores53,81+2,2852,612641
Walt Disney Co29,57+0,7529,35846
Wells Fargo28,81+1,2728,453518
Xerox Corp8,83+0,118,82934

*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...