Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group21,4-1,6121,86351
Commonwealth Bank of Australia53,0-0,8653,44450
National Australia Bank25,9-0,1225,98074
Telstra Corporation3,4+1,483,460106
Westfield Group12,9+0,3112,917329
Westpac Banking23,1-1,4523,58248
Woodside Petroleum43,2-0,9243,63024
Woolworths25,8+0,5125,64324
Япония (JPY)
Canon3680,0+0,553660,05647
Denso2532,0-6,262701,014034
East Japan Railway*6,2-0,656,21349
Honda Motor3220,0+2,553140,019148
Japan Tobacco*335,5-0,89338,523
JFE Holdings3240,0-0,153245,01960
Komatsu*1807,0-0,661819,06212
Matsushita Electric Industrial1436,0-2,311470,07195
Millea Holdings2499,0-0,362508,02375
Mitsubishi Corp2190,0-2,672250,09334
Mitsubishi Estate1460,0+2,101430,07662
Mitsubishi UFJ Financial Group462,0-2,74475,0116222
Mitsui1353,0-0,371358,09084
Mizuho Financial Group*0,2-1,690,2121444
Nintendo*25,4+0,8725,211
Nippon Steel326,0-2,10333,026754
Nippon Telegraph and Telephone*3,9-2,644,03267
Nissan Motor763,0+1,06755,031623
Nomura Holdings666,0-2,77685,040063
NTT DoCoMo*143,6+1,41141,6113
Sony3075,0-2,233145,08251
Sumitomo Mitsui Financial Group*2,9-2,052,916399
Takeda Pharmaceutical*4075,0+0,374060,02230
Tokyo Electric Power2476,0+1,812432,03294
Toyota Motor3280,0-3,533400,056512
Гонконг (HKD)
Cheung Kong (Holdings)93,0-1,7494,74236
China Communications Construction7,5-2,237,615548
China Mobile74,6-2,4876,515218
China Telecom3,4-2,333,482685
CNOOC12,1-1,9512,3128669
Hang Seng Bank109,0-0,64109,71825
Hutchison Whampoa56,7+2,9055,114055
Sun Hung Kai Properties102,0-2,11104,26099
Китай (CHY)
Aluminum Corporation of China12,5-1,6512,715379
Bank of China4,2-0,484,234940
Bank of Communications8,3-0,728,339783
Baoshan Iron & Steel7,6-0,527,644528
China CITIC Bank6,9-1,297,037454
China Coal Energy11,9-1,8212,121266
China Construction Bank5,7-1,055,751066
China COSCO Holdings12,6-1,3412,731097
China Life Insurance27,4-0,3627,58876
China Merchants Bank15,9-0,8816,050718
China Pacific Insurance24,0-0,2124,129093
China Petroleum and Chemical11,2-1,3211,365632
China Shenhua Energy29,2-1,9829,817613
CITIC Securities26,9-0,9927,267488
Daqin Railway9,6-0,429,627922
Haitong Securities17,1-0,6417,267398
ICBC4,9-0,814,976575
PetroChina12,9-1,0013,021357
Ping An Insurance49,3-1,0649,826613
Корея (KRW)
POSCO*547,0-1,97558,0172
Samsung Electronics*776,0-0,13777,0239
Франция (EUR)
Air Liquide77,3-2,0979,0898
Alstom47,9-3,2649,61791
Axa15,2-2,8115,69094
BNP Paribas49,8-5,1452,56187
Carrefour34,9-2,3835,82744
Saint Gobain33,8-4,2335,33105
Credit Agricole10,6-5,1711,215837
Electricite de France38,3-2,4339,21534
France Telecom16,5-1,1416,712627
Groupe Danone41,4-1,7542,12739
Lafarge52,1-3,5954,02175
L'Oreal75,4-2,2077,1897
LVMH78,0-4,2881,51637
Sanofi-Aventis53,4-1,1854,13480
Schneider Electric75,0-2,6777,11681
Societe Generale40,1-5,7942,58298
Total41,6-1,8242,37310
Veolia Environnement23,7-2,9024,52042
Vinci39,0-3,2640,32523
Vivendi18,5-0,8818,66674
Великобритания (GBp)
Aviva393,9-4,27398,016338
BAE Systems340,4+0,06340,332022
Barclays274,9-7,84295,4102519
BG Group1149,0-1,581167,57064
BHP Billiton1853,5-4,041931,512755
BP565,1-1,60574,351729
British American Tobacco2071,5-0,622084,54185
BT Group133,4-0,97133,434987
Diageo1026,0-1,911046,05388
ENRC885,0-7,14953,03486
GlaxoSmithKline1238,7+0,741217,022610
HSBC656,0-3,71681,351928
Imperial Tobacco2053,5-0,632068,04426
Lloyds TSB51,3-6,8255,0367129
National Grid627,5-0,95633,54566
Prudential609,0-2,30608,59822
Reckitt Benckiser3159,0-2,353235,02620
Rio Tinto3094,0-4,643244,58805
Royal Bank of Scotland33,8-5,7935,4151936
Standard Chartered1439,0-2,931482,58738
Tesco418,9-1,76426,418847
Vodafone139,3+3,57134,5337307
Xstrata1019,8-5,961065,522841
Германия (EUR)
Allianz79,3-1,3980,43935
BASF40,3-4,4542,16275
BMW30,3-2,8531,22473
Daimler33,1-3,6134,36688
Deutsche Bank43,9-4,2245,813343
Deutsche Post12,4-3,9512,95121
Deutsche Telekom9,2-1,099,336150
Munchener Ruckversicherungs Gesellschaft106,9-0,97108,01805
RWE63,4-2,1064,82423
SAP33,8-0,7534,15954
Siemens63,1-3,7065,56294
ThyssenKrupp22,4-5,1023,64913
Volkswagen66,0-2,9468,0496
Финляндия (EUR)
Fortum18,4-1,2418,62472
Nokia10,1-2,2410,323548
Швейцария (CHF)
Credit Suisse44,8-7,4048,414662
Nestle49,7-2,4751,017128
Novartis57,7-0,8658,29291
Richemont36,2-2,6937,22715
Roche Holding175,5-2,23179,52086
Swiss Reinsurance46,1-3,8647,92434
Syngenta272,4-2,47279,3401
UBS14,0-4,7814,724651
Zurich Financial Services242,1+4,44231,83496
Швеция (SEK)
ABB134,2-1,40136,11988
Hennes & Mauritz437,7-1,75445,52450
Nordea Bank68,1-3,2070,411842
Ericsson73,2-0,6173,713652
TeliaSonera50,4-0,7950,87271
Volvo64,8-3,5067,2442
Италия (EUR)
Assicurazioni Generali16,7+0,6617,456
Enel3,8+0,333,9516
ENI16,5+0,1217,0124
Intesa SanPaolo2,7-0,192,81065
Telecom Italia1,1+0,281,1744
Tenaris15,8-0,6916,276
UniCredit2,0-0,502,12721
Испания (EUR)
Banco Bilbao10,0-7,5410,894523
Banco Santander9,3-9,4010,2137986
Endesa21,3-4,8222,3788
Iberdrola Renovables3,1-4,233,212056
Iberdrola5,9-4,716,268543
Inditex42,3-4,5144,34470
Repsol16,4-3,5517,114673
Telefonica16,7-3,4417,352298
Нидерланды (EUR)
ING Groep6,7-8,447,352980
KPN11,5-0,6111,611709
Philips Electronics21,6-3,2122,36609
Норвегия (EUR)
StatoilHydro132,0-2,80135,815757
Telenor77,8-1,2778,85313
Бельгия (EUR)
Dexia4,2-3,994,45246
Fortis2,5-4,692,614767
KBC Groep31,4-4,7133,01230
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*40,9-2,4141,91
Novo Nordisk378,3-0,60380,61731
Индия (INR)
Bharti Airtel303,7-1,56308,5471
DLF321,3-4,33335,81630
NTPC207,6-1,07209,8454
ONGC1139,5+0,561133,2134
Reliance Communications164,9-3,60171,1946
Reliance Industries1019,4-1,391033,8615
Саудовская Аравия (SAR)
Al Rajhi Bank74,5+0,3474,0775
Saudi Basic Industries87,5+1,1686,52270
Saudi Telecom43,8-0,2344,0451
ЮАР (ZAR)
Anglo Platinum70419,0-4,7670000,0291
MTN Group10880,0-0,4610850,09482
Sasol28810,0-4,4328000,01607
Канада (CAD)
Bank of Nova Scotia44,9-1,8045,71075
Barrick Gold36,3-4,6038,13800
Canadian Natural Resources70,4-2,0671,9939
EnCana33,4-2,8034,31369
Husky Energy26,4-2,0426,92172
Imperial Oil38,5-0,9838,9306
Manulife Financial19,5-2,8920,13781
Potash Corp of Saskatchewan110,4-3,85114,8595
Research In Motion70,9-1,5072,01341
Royal Bank of Canada53,1-0,7753,51191
Suncor Energy31,6-3,1832,75118
Toronto-Dominion Bank63,0-0,6863,5962
США ($)
Abbott Labs54,11-0,9954,651304
Agilent Tech29,01-1,7929,54489
Alcoa12,96-3,9313,493245
Allstate Corp29,01-2,7529,83767
Amer Electric Power34,22-1,3834,70403
Amer Express Co37,88-1,1738,331480
AIG22,92-3,6623,79647
Amgen58,02-1,7859,074205
Analog Devices26,60-3,8027,65617
Time Warner Inc27,39-1,8327,901605
Apple Comp Inc193,15-3,05199,2314915
Applied Materials11,75-4,3212,2826126
Bank of America14,93-3,8615,5320234
Bank of New York27,88-2,4228,57830
Baxter Int56,82-1,1757,49574
BCE Inc26,13+0,3526,04164
Berkshire cl a*108,40-2,95111,701
Berkshire cl b*0,07-2,720,072165
Boeing Co59,62-2,9961,46839
Bristol Myers sq24,02-1,9624,502254
Cardinal Health32,95-2,2533,71748
Carnival33,18-4,0834,59517
Caterpillar Inc51,81-2,9653,391416
ChevronTexaco71,23-2,7073,212184
Cigna33,97-2,2734,76790
Cisco23,19+0,5023,0781120
Citigroup3,23-4,153,3728940
Coca-Cola Co53,66-2,2154,871631
Colgate Palmoliv79,84-1,2180,82309
Costco Wholesale58,41-0,0258,422579
Dow Chemical Co26,64-3,4127,581246
Du Pont Co32,62-2,6033,49895
Eastman Kodak6,16-9,816,832444
Eli Lilly34,73-1,6435,31811
EMC Corp16,70-2,1117,062634
Emerson Electric45,14-3,0546,56871
Exelon45,11-1,3145,711285
Exxon Mobil64,90-2,5566,604436
Fannie Mae0,97-3,961,01979
Ford Motor Co11,05-5,0711,649066
Gap Inc19,64+3,2619,023084
General Elec Co16,09-3,5416,6812344
Goldman Sachs Gr151,16-3,86157,232492
HJ Heinz Co43,04-2,2344,02342
Halliburton Co28,77-5,2430,361834
Hewlett-Packard47,21-3,1248,732597
Home Depot Inc27,87-2,1128,471700
Honeywell Int37,80-3,6039,211267
Illinois Tool Works42,79-2,1743,74540
Intel Corp19,00-3,4619,6847329
IBM123,13-2,01125,661042
Intl Paper22,15-2,2922,67978
Johnson & Johnson63,00-0,9963,632329
JP Morgan Chase38,69-3,9740,295377
Kimberly-Clark59,72-1,1160,39219
Kohls50,49-3,1652,14777
Kroger21,26-1,2121,521298
Lockheed Martin76,44-0,3376,69655
Lowes Cos21,65-2,0822,111866
Marsh & McLennan22,18-0,3122,25609
McDonalds Corp64,31-1,3865,211548
Medtronic42,99-2,3044,00693
Merck & Co37,46-3,2538,722374
Metlife Inc34,64-0,4634,801577
Microsoft27,93-2,4428,6337776
Minnesota Mining79,01-3,0681,50672
Motorola Inc6,38-4,636,694654
Occidental Petr76,96-3,9680,131197
Omnicom Group36,15-2,3537,02211
Oracle Corp23,16-2,4823,7516954
Pfizer Inc18,13-2,6318,629416
Philip Morris19,45-1,6719,781075
Raytheon Co54,40-0,7754,82465
Tenet Healthcare5,23-5,255,52894
Texas Instrument22,54-2,8423,201553
Textron Inc19,56-4,4020,46597
Time Warner Inc27,39-1,8327,901605
Tyco Int35,17-3,7036,52417
Unisys Corp34,58+10,5531,28417
UPS57,64-2,0958,87641
United Tech66,69-2,2768,24881
Unitedhealth Gr32,57-2,2533,321036
US Bancorp23,84-2,5324,462168
Verizon Comm28,77-1,4429,192840
Wal-Mart Stores53,30-1,7954,272961
Walt Disney Co29,94-2,6330,751504
Wells Fargo27,31-2,9528,145352
Xerox Corp8,79-2,228,992774

*Котировки акций уменьшены в 1000 раз.

По данным агентства Reuters.

Картина дня

Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...