Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group20,6-0,7720,810031
Commonwealth Bank of Australia52,3-1,3253,06201
National Australia Bank24,4-1,1324,77346
Telstra Corporation3,1-3,113,2177438
Westfield Group12,1-0,2512,28874
Westpac Banking23,2+1,0023,09064
Woodside Petroleum42,8-0,4743,01710
Woolworths25,6+0,6725,43134
Япония (JPY)
Canon3570,0+0,853540,03767
Denso2532,0+1,282500,02508
East Japan Railway*5,9+1,035,81089
Honda Motor3025,0+0,503010,08639
Japan Tobacco*328,5+0,15328,023
JFE Holdings3165,0+1,933105,02915
Komatsu*1818,0+1,911784,05955
Matsushita Electric Industrial1306,0+0,461300,07980
Millea Holdings2404,0+1,092378,01886
Mitsubishi Corp2225,0+3,252155,09252
Mitsubishi Estate1404,0+1,451384,03234
Mitsubishi UFJ Financial Group454,0+0,22453,070328
Mitsui1350,0+5,551279,015255
Mizuho Financial Group*0,2-0,580,294030
Nintendo*24,9+2,3524,329
Nippon Steel323,0-323,028882
Nippon Telegraph and Telephone*4,0+1,793,92785
Nissan Motor729,0-1,88743,023138
Nomura Holdings641,0+1,10634,024505
NTT DoCoMo*139,5+1,16137,965
Sony3065,0+1,493020,05743
Sumitomo Mitsui Financial Group*2,9+0,032,99154
Takeda Pharmaceutical*3920,0+0,773890,03118
Tokyo Electric Power2449,0+0,782430,02715
Toyota Motor3460,0+2,063390,023054
Гонконг (HKD)
Cheung Kong (Holdings)95,2+1,6093,74623
China Communications Construction7,6-7,616416
China Mobile75,7-0,7976,311906
China Telecom3,3-1,193,446954
CNOOC12,2-0,3312,271191
Hang Seng Bank109,5+0,09109,41209
Hutchison Whampoa55,1-0,6355,44112
Sun Hung Kai Properties103,1-103,16111
Китай (CHY)
Aluminum Corporation of China12,7+1,5212,59308
Bank of China4,1+0,494,125551
Bank of Communications8,3+0,988,223929
Baoshan Iron&Steel8,0+2,437,882062
China CITIC Bank6,9+2,066,826850
China Coal Energy11,8+1,3711,78726
China Construction Bank5,7+1,435,644002
China COSCO Holdings12,8+1,4212,614749
China Life Insurance28,1+2,4127,47945
China Merchants Bank15,8+1,4115,639008
China Pacific Insurance24,9+1,0624,613282
China Petroleum and Chemical11,3+1,5311,163594
China Shenhua Energy29,4+0,8629,212699
CITIC Securities27,3+0,2627,342997
Daqin Railway9,5+0,539,515765
Haitong Securities17,4-17,451495
ICBC4,9+1,034,967716
PetroChina13,0+1,0912,920743
Ping An Insurance50,1+0,3649,915650
Корея (KRW)
POSCO*534,0-1,29541,0368
Samsung Electronics*750,0-1,70763,0458
Франция (EUR)
Air Liquide78,5+0,3278,2793
Alstom45,3-1,1945,9979
Axa14,4-0,5914,54474
BNP Paribas47,4-2,1948,53305
Carrefour34,5-0,5934,7813
Saint Gobain31,2-4,1732,52605
Credit Agricole10,1-2,6010,46549
Electricite de France39,1+1,1138,61566
France Telecom16,4-0,1516,44248
Groupe Danone41,4+0,2241,42241
Lafarge48,8-2,3650,0941
L'Oreal76,7+1,0175,9615
LVMH76,3-1,6177,6941
Sanofi-Aventis52,9+0,7852,52102
Schneider Electric72,5-1,8573,9647
Societe Generale39,2-2,5540,33018
Total41,7+0,4541,54826
Veolia Environnement23,6+0,4023,5865
Vinci37,1-1,5437,71504
Vivendi18,0-0,5018,13212
Великобритания (GBp)
Aviva359,5-2,02366,96957
BAE Systems342,8-1,55348,28172
Barclays262,3-2,25268,456475
BG Group1144,0+0,091143,05389
BHP Billiton1895,5-0,321901,512166
BP575,2+0,12574,622759
British American Tobacco2165,0+1,122141,04350
BT Group122,1+1,83119,936625
Diageo1030,0+1,181018,05290
ENRC932,0-0,37935,51602
GlaxoSmithKline1231,3+1,611212,013049
HSBC647,7-1,42657,027294
Imperial Tobacco2056,0+0,692042,02818
Lloyds TSB46,8-3,2248,1359161
National Grid640,5+2,64624,03578
Prudential570,5-1,64580,06132
Reckitt Benckiser3303,0+1,013270,01817
Rio Tinto3199,0-0,533216,011005
Royal Bank of Scotland31,1-2,4831,970496
Standard Chartered1401,0-2,401435,53214
Tesco421,7+0,09421,38454
Vodafone138,4+0,29138,052693
Xstrata1007,0-2,281030,517613
Германия (EUR)
Allianz78,6-0,0178,61504
BASF40,0-0,6640,32067
BMW28,7-2,8129,52777
Daimler32,1-2,0032,86109
Deutsche Bank43,9-1,7944,74591
Deutsche Post11,8-2,0412,04395
Deutsche Telekom9,4+0,499,311024
Munchener Ruckversicherungs Gesellschaft108,4+0,32108,0677
RWE64,0+0,8063,51175
SAP31,2+0,2431,12710
Siemens62,1-1,5263,12316
ThyssenKrupp23,1+3,2922,36776
Volkswagen61,7-1,3462,5200
Финляндия (EUR)
Fortum18,1+0,5618,01633
Nokia9,5-0,479,522515
Швейцария (CHF)
Credit Suisse45,4-0,7645,86059
Nestle50,4+1,3349,77078
Novartis57,5-0,1757,63935
Richemont35,3-1,3735,82259
Roche Holding177,7-0,45178,51731
Swiss Reinsurance44,1-0,2744,31316
Syngenta277,7+1,35274,0355
UBS13,5-0,6613,616979
Италия (EUR)
Assicurazioni Generali16,3+0,1216,34442
Enel3,8+1,393,831504
ENI16,8+1,7616,520681
Intesa SanPaolo2,6-0,292,646760
Telecom Italia1,1-0,271,169437
Tenaris16,0-1,1116,25620
UniCredit1,9-1,751,9263215
Испания (EUR)
Banco Bilbao9,9-1,0610,021263
Banco Santander9,5-1,719,738013
Endesa21,2-0,3521,3300
Iberdrola Renovables3,1-0,163,12401
Iberdrola5,8-0,075,812363
Inditex42,6+0,9742,2849
Repsol16,2-0,1816,33249
Telefonica16,7-0,1816,715102
Нидерланды (EUR)
ING Groep6,3-1,076,415367
KPN11,5-0,3511,53544
Philips Electronics21,2-0,8021,33025
Норвегия (EUR)
StatoilHydro127,2-2,00129,811772
Telenor73,6-73,65266
Бельгия (EUR)
Dexia3,9-3,694,14631
Fortis2,4-2,872,58658
KBC Groep31,3+1,1730,9705
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*40,4+0,6040,12
Novo Nordisk385,5+1,53379,71276
Индия (INR)
Bharti Airtel314,4-0,29315,31137
DLF307,0+1,74301,82069
NTPC202,6+1,07200,5329
ONGC1100,2+1,141087,8184
Reliance Communications169,5+0,86168,1648
Reliance Industries1014,0+2,98984,71232
Саудовская Аравия (SAR)
Al Rajhi Bank74,0-0,3474,31324
Saudi Basic Industries85,3+0,2985,02317
Saudi Telecom43,3-43,4660
ЮАР (ZAR)
Anglo Platinum72700,0-1,5170801,0186
MTN Group11200,0-2,0011050,05146
Sasol27603,0-1,8526800,03029
Канада (CAD)
Bank of Nova Scotia47,1-0,0247,1369
Barrick Gold38,3-1,5438,9856
Canadian Natural Resources70,5-0,0670,5429
EnCana33,2+0,4233,1535
Husky Energy26,6-0,0826,6456
Imperial Oil39,1-0,2039,2102
Manulife Financial18,8-2,1419,2961
Potash Corp of Saskatchewan116,2-0,79117,1333
Research In Motion74,3+1,9672,9763
Royal Bank of Canada55,0-0,1855,1483
Suncor Energy30,8-1,4131,21621
Toronto-Dominion Bank64,9-0,5865,3397
США ($)
Abbott Labs53,47-0,1353,54443
Agilent Tech30,01+2,2129,36517
Alcoa13,23-2,5813,581590
Allstate Corp29,26-0,5129,41390
Amer Electric Power32,85-0,7033,08159
Amer Express Co37,68-1,5938,29447
AIG26,45+0,5726,30672
Amgen56,21-0,5256,501061
Analog Devices27,57-0,3627,67286
Time Warner Inc27,63-0,5427,78497
Apple Comp Inc197,46-0,61198,674465
Applied Materials12,37-0,8012,474749
Bank of America14,39-1,6414,635235
Bank of New York26,78-2,4827,46275
Baxter Int55,53-0,8656,01264
BCE Inc27,33-1,4127,7235
Berkshire cl a*115,65+0,61114,951
Berkshire cl b*0,08+0,570,084026
Boeing Co59,14-2,3960,59354
Bristol Myers sq23,72-0,7123,89444
Cardinal Health33,03-0,6633,25126
Carnival32,59-1,7833,18198
Caterpillar Inc55,35-1,4256,15873
ChevronTexaco70,49-0,7971,73911
Cigna32,65-2,0733,34222
Cisco23,59-1,4223,9310336
Citigroup3,16-1,563,214571
Coca-Cola Co54,07-0,2854,22767
Colgate Palmoliv79,20-1,4180,33210
Costco Wholesale59,02-1,0959,67783
Dow Chemical Co27,39-1,6927,86503
Du Pont Co32,00-1,6932,55522
Eastman Kodak5,83-2,515,98201
Eli Lilly33,81-1,0534,17533
EMC Corp16,91-1,2817,13564
Emerson Electric45,96-1,2346,53422
Exelon43,21-1,1743,72282
Exxon Mobil64,64-0,9265,241674
Fannie Mae1,00-1,00727
Ford Motor Co11,06-1,0711,182926
Gap Inc19,90-1,1420,13349
General Elec Co15,41-2,2815,773426
Goldman Sachs Gr152,15-1,23154,05646
HJ Heinz Co43,48-1,0543,94119
Halliburton Co29,69-1,5630,16868
Hewlett-Packard48,11-1,0548,62800
Home Depot Inc28,67-1,1028,99647
Honeywell Int37,46-2,0138,23314
Illinois Tool Works43,48-0,9643,90180
Intel Corp19,97-0,4520,0610941
IBM122,22-1,22123,73475
Intl Paper21,89-2,1522,37294
Johnson&Johnson62,35-0,8962,91470
J P Morgan Chase38,54-1,2339,021687
Kimberly-Clark58,70-0,8359,1995
Kohls49,41-0,0649,44152
Kroger21,31-0,6121,44233
Lockheed Martin75,41-1,2376,35109
Lowes Cos21,86-1,4022,17521
Marsh & McLennan21,85-1,3122,14182
McDonalds Corp63,62-0,2763,79485
Medtronic41,75-1,3042,30250
Merck & Co36,32-1,5236,88708
Metlife Inc33,92-1,8034,54349
Microsoft27,65-1,6728,1213737
Minnesota Mining78,46-2,2580,27342
Motorola Inc7,04+5,866,654385
Occidental Petr78,75-2,1380,46304
Omnicom Group35,07-1,3835,56114
Oracle Corp23,14-0,9023,355508
Pfizer Inc17,68-1,0617,872148
Philip Morris19,55-0,3119,61722
Raytheon Co53,17-0,9153,66127
Tenet Healthcare5,21-0,575,24258
Texas Instrument23,70-0,2923,77468
Textron Inc18,46-2,6418,96183
Time Warner Inc27,63-0,5427,78497
Tyco Int34,11-1,6234,6795
Unisys Corp34,37-1,5834,9239
UPS56,00-1,2756,72310
United Tech65,33-2,0766,71511
Unitedhealth Gr32,40-2,1733,12436
US Bancorp23,20-1,2323,49483
Verizon Comm28,86-0,6229,04642
Wal-Mart Stores52,86-0,4153,08689
Walt Disney Co29,99-0,5630,16575
Wells Fargo26,58-1,8527,081619
Xerox Corp8,76-8,76831

*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...