Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group21,0+0,3320,97160
Commonwealth Bank of Australia52,8+0,1952,73481
National Australia Bank25,5+0,6325,35109
Telstra Corporation3,4-0,883,447660
Westfield Group12,2-0,1612,213209
Westpac Banking23,3+2,8322,610408
Woodside Petroleum42,3+1,9541,52264
Woolworths25,5-0,5825,73569
Япония (JPY)
Canon3495,0-1,553550,04154
Denso2493,0-1,072520,05144
East Japan Railway*6,0-0,836,0769
Honda Motor3035,0-2,103100,06828
Japan Tobacco*320,0-1,39324,519
JFE Holdings3120,0-0,643140,01980
Komatsu*1726,0-1,821758,03946
Matsushita Electric Industrial1318,0-5,321392,016739
Millea Holdings2395,0-1,072421,02578
Mitsubishi Corp2097,0-0,992118,07162
Mitsubishi Estate1384,0-0,221387,04568
Mitsubishi UFJ Financial Group455,0-0,44457,064907
Mitsui1280,0-0,851291,08891
Mizuho Financial Group*0,2+0,580,2125997
Nintendo*24,4+0,1624,335
Nippon Steel321,0+0,31320,030706
Nippon Telegraph and Telephone*3,9-1,744,02234
Nissan Motor714,0-2,59733,020256
Nomura Holdings644,0+1,10637,035534
NTT DoCoMo*138,8-1,00140,263
Sony2973,0-3,633085,011699
Sumitomo Mitsui Financial Group*2,8-1,212,810685
Takeda Pharmaceutical*4000,0-4000,02746
Tokyo Electric Power2436,0+0,212431,02286
Toyota Motor3280,0-1,063315,019349
Гонконг (HKD)
Cheung Kong (Holdings)90,7+0,6190,13933
China Communications Construction7,2-0,287,223526
China Mobile75,4+2,1073,932315
China Telecom3,2-0,623,286612
CNOOC11,4-1,7211,697722
Hang Seng Bank107,7+0,09107,61374
Hutchison Whampoa52,9-1,8653,98408
Sun Hung Kai Properties98,3-0,4198,74334
Китай (CHY)
Aluminum Corporation of China12,1-0,3312,27261
Bank of China4,1-4,118686
Bank of Communications8,1-0,868,226200
Baoshan Iron&Steel7,3-0,687,336171
China CITIC Bank6,7-2,626,934321
China Coal Energy11,5-0,4311,515992
China Construction Bank5,6-5,628063
China COSCO Holdings12,4+0,4912,313105
China Life Insurance26,7-0,3726,85326
China Merchants Bank15,1-2,2615,553514
China Pacific Insurance23,8+1,9323,417497
China Petroleum and Chemical10,8-1,0110,953951
China Shenhua Energy28,2-0,2828,311427
CITIC Securities26,8+2,0526,353946
Daqin Railway9,2-1,509,427260
Haitong Securities16,9+1,2016,762892
ICBC4,8-0,414,848388
PetroChina12,7-0,0812,715418
Ping An Insurance48,1+0,0448,117571
Корея (KRW)
POSCO*516,0-1,71525,0240
Samsung Electronics*748,0-0,27750,0438
Франция (EUR)
Air Liquide78,2+3,1175,81396
Alstom46,7+0,8146,31568
Axa14,3+0,1414,39960
BNP Paribas47,5+0,7447,16021
Carrefour34,3+1,7833,72623
Saint Gobain32,2+0,5932,04561
Credit Agricole10,3+2,0810,113200
Electricite de France37,9+0,7437,61089
France Telecom16,5+1,6316,210523
Groupe Danone40,9+1,8940,12203
Lafarge51,5+2,3450,41832
L'Oreal74,7+2,2473,1797
LVMH76,2+1,8274,91355
Sanofi-Aventis53,0+2,5251,73834
Schneider Electric73,0+1,0772,31107
Societe Generale38,8+1,0938,45676
Total40,9+1,8940,17207
Veolia Environnement23,2-0,6423,42004
Vinci38,1-0,0838,12198
Vivendi18,0+0,9817,85161
Великобритания (GBp)
Aviva355,9-2,57365,123298
BAE Systems349,6-0,46345,919132
Barclays267,4-0,37269,064922
BG Group1098,5-1,571112,013280
BHP Billiton1820,0+1,781824,510126
BP560,6+0,54560,034640
British American Tobacco2084,9+2,342054,03271
BT Group130,2+1,16129,539068
Diageo1012,0+1,001000,04571
ENRC902,8+2,43885,52251
GlaxoSmithKline1207,0+1,081206,013648
HSBC655,7+0,06648,045024
Imperial Tobacco2052,0+1,732026,02370
Lloyds TSB46,5-2,3148,3390937
National Grid625,5+0,40626,57306
Prudential556,5-2,44574,511719
Reckitt Benckiser3145,4+0,773130,01386
Rio Tinto3030,9+0,973036,07606
Royal Bank of Scotland32,2-0,3732,3112216
Standard Chartered1396,1-0,251406,54617
Tesco415,1+0,84410,811098
Vodafone139,4+0,04139,2120733
Xstrata965,9+3,56950,026057
Германия (EUR)
Allianz78,1+0,6477,62962
BASF40,0+1,5039,44097
BMW29,6-1,0429,93360
Daimler33,3+3,0632,38008
Deutsche Bank43,1-0,2043,28886
Deutsche Post12,2+0,5812,14233
Deutsche Telekom9,4+1,759,226642
Munchener Ruckversicherungs Gesellschaft107,6+1,22106,31499
RWE63,6+1,4862,72083
Siemens62,6+1,4461,73625
ThyssenKrupp22,3+1,1122,03475
Volkswagen62,8+0,3562,6591
Финляндия (EUR)
Fortum18,1+0,3918,02303
Nokia9,8+0,369,818473
Швейцария (CHF)
Credit Suisse43,8-0,7744,112014
Nestle49,4+2,2148,48011
Novartis57,2+0,0957,27674
Richemont34,9-0,1734,93556
Roche Holding176,2+3,77169,82945
Swiss Reinsurance42,9-3,7544,65042
Syngenta277,0+1,35273,3429
UBS14,2+2,0213,921006
Zurich Financial Services240,0+1,14237,31445
Швеция (SEK)
ABB130,5-0,15130,71870
Hennes & Mauritz435,6+0,48433,52063
Nordea Bank67,2+0,2267,111725
Ericsson72,3+0,4972,012785
TeliaSonera49,9+0,8149,58485
Volvo63,8-3,1265,8660
Италия (EUR)
Assicurazioni Generali16,2-16,08
Enel3,8-3,7136
ENI16,4-0,1216,024
Intesa SanPaolo2,6-0,192,6248
Telecom Italia1,0-0,101,169
Tenaris15,6-0,3215,418
UniCredit1,9-0,261,9649
Испания (EUR)
Banco Bilbao9,7+0,589,737523
Banco Santander9,4+1,949,288432
Endesa21,1+0,2121,1648
Iberdrola Renovables3,1-2,053,112399
Iberdrola5,8+0,155,840491
Inditex42,5-1,3943,12176
Repsol16,2+2,6215,810880
Telefonica16,8+2,1316,434833
Нидерланды (EUR)
ING Groep6,1-2,076,344848
KPN11,5+0,8711,46808
Philips Electronics21,1+0,4521,05153
Норвегия (EUR)
StatoilHydro130,5+1,24128,914776
Telenor76,8+0,3976,55819
Бельгия (EUR)
Dexia4,2+4,674,08913
Fortis2,4-1,722,410109
KBC Groep28,6-3,8629,71647
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*39,3-1,2639,81
Novo Nordisk376,1-0,42377,71128
Индия (INR)
Bharti Airtel308,3+2,70300,2777
DLF311,5-0,94314,42397
NTPC202,4-1,29205,1395
ONGC1114,5+1,821094,574
Reliance Communications168,7+2,21165,11117
Reliance Industries996,4+0,27993,71306
Саудовская Аравия (SAR)
Al Rajhi Bank74,5+0,6874,01099
Saudi Basic Industries85,3-0,2985,52154
Saudi Telecom43,6+0,2343,5640
ЮАР (ZAR)
Anglo Platinum71307,0+6,5473300,0828
MTN Group10925,0+2,1010925,05126
Sasol27240,0+0,3127175,02603
Канада (CAD)
Bank of Nova Scotia45,6+0,1545,6911
Barrick Gold37,7-1,8538,51955
Canadian Natural Resources70,0+1,0069,3838
EnCana33,1+1,7532,6966
Husky Energy27,0+0,6326,8638
Imperial Oil38,1-0,7638,4241
Manulife Financial19,2-0,4719,21699
Potash Corp of Saskatchewan111,3+0,22111,1479
Research In Motion71,5-1,4372,6812
Royal Bank of Canada53,2+0,3653,01157
Suncor Energy31,8-0,1931,93042
Toronto-Dominion Bank63,3+0,5462,9966
США ($)
Abbott Labs53,64-0,6153,97881
Agilent Tech29,54+1,2729,17377
Alcoa13,41+1,7513,183144
Allstate Corp28,71-0,6928,91282
Amer Electric Power33,21-0,0633,64513
Amer Express Co37,44-1,0837,851028
AIG22,45+0,1822,41332
Amgen57,72+0,0657,682538
Analog Devices27,03+0,4826,90598
Time Warner Inc27,25+0,8127,031060
Apple Comp Inc196,97+0,77195,468641
Applied Materials12,28+0,4112,2310572
Bank of America14,68-2,1315,0014278
Bank of New York27,20+0,2227,14892
Baxter Int56,70+0,1956,59346
BCE Inc26,61-0,6726,79133
Berkshire cl a*110,73+0,67110,001
Berkshire cl b*0,07+0,380,071711
Boeing Co58,50+0,1758,40688
Bristol Myers sq24,13+0,6723,971212
Cardinal Health32,51+0,1232,47350
Carnival33,54+3,1032,53734
Caterpillar Inc51,81+0,1251,751099
ChevronTexaco71,14-0,0671,181453
Cigna33,54+0,5433,36386
Cisco23,79+0,3923,7034898
Citigroup3,21-0,313,2214513
Coca-Cola Co53,00-0,1753,091138
Colgate Palmoliv79,35+0,1179,26273
Costco Wholesale58,29-0,4958,581599
Dow Chemical Co26,51-0,0426,521290
Du Pont Co32,53-0,6132,73706
Eastman Kodak6,03-0,826,082095
Eli Lilly34,99+1,3634,52792
EMC Corp17,01+1,1316,821855
Emerson Electric44,94-0,4745,15492
Exelon44,28+0,0944,24464
Exxon Mobil65,18+1,2464,803522
Fannie Mae0,97-0,97885
Ford Motor Co11,28+3,3910,917944
Gap Inc19,85-0,1519,881084
General Elec Co15,70-0,5715,796560
Goldman Sachs Gr152,89-0,82154,161126
HJ Heinz Co43,51+0,6243,24214
Halliburton Co28,87+2,0528,291363
Hewlett-Packard47,98+1,3947,321899
Home Depot Inc28,87+3,1827,982733
Honeywell Int37,18-0,7737,47785
Illinois Tool Works42,75+0,2142,66433
Intel Corp19,71+1,2319,4731787
IBM122,71-0,21123,52788
Intl Paper22,93+1,1522,67678
Johnson&Johnson62,59-0,0862,64938
J P Morgan Chase37,90-1,0438,305138
Kimberly-Clark59,46+0,8558,96294
Kohls49,63+0,6349,32464
Kroger21,20+0,0921,18605
Lockheed Martin75,08-0,8575,72450
Lowes Cos21,98+1,8121,591434
Marsh & McLennan22,27+0,3222,20279
McDonalds Corp63,36-0,0263,37804
Medtronic42,13+1,1041,67637
Merck & Co36,93+0,5436,731007
Metlife Inc34,38-0,8734,68831
Microsoft28,01-0,0528,0223519
Minnesota Mining77,65-1,1378,54784
Motorola Inc6,65+3,916,403388
Occidental Petr77,75+1,3676,711032
Omnicom Group35,32+0,1135,28263
Oracle Corp23,35-0,8523,5515554
Pfizer Inc17,94-0,1117,964352
Philip Morris19,56+0,9319,38981
Raytheon Co53,34-0,1353,41428
Tenet Healthcare5,08-0,395,10800
Texas Instrument23,32+1,5222,971123
Textron Inc19,06+0,7918,91556
Time Warner Inc27,25+0,8127,031060
Tyco Int34,37-0,3834,50387
Unisys Corp34,70+1,3134,25207
UPS56,92-0,4957,20446
United Tech66,10-0,6066,50763
Unitedhealth Gr32,79+0,7732,54900
US Bancorp23,70-1,1323,97886
Verizon Comm28,63-0,3828,741630
Wal-Mart Stores53,25-0,3753,451273
Walt Disney Co29,88+1,1529,54816
Wells Fargo26,96-1,6827,422971
Xerox Corp8,47-8,471373

*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...