Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group24,7-1,6325,16996
Commonwealth Bank of Australia55,8-0,8256,22153
National Australia Bank26,7-0,7126,94510
Telstra Corporation3,2-0,323,229531
Westfield Group12,2-0,4112,27386
Westpac Banking27,1-1,1727,43499
Woodside Petroleum46,5-0,4546,71432
Woolworths28,4-1,2228,89614
Япония (JPY)
Canon4120,0+2,364025,05137
Denso2681,0+2,482616,02392
East Japan Railway*6,2+0,656,1687
Honda Motor3260,0+1,883200,06548
Japan Tobacco*339,0+0,89336,015
JFE Holdings3615,0+0,843585,02013
Komatsu*1902,0+0,261897,02807
Matsushita Electric Industrial1366,0+2,021339,07830
Millea Holdings2564,0-2564,01744
Mitsubishi Corp2347,0+0,212342,04192
Mitsubishi Estate1447,0-1,961476,07955
Mitsubishi UFJ Financial Group475,0+0,42473,042614
Mitsui1537,0+1,521514,08026
Mizuho Financial Group*0,2+1,050,2120753
Nintendo*27,7+1,3927,436
Nippon Steel350,0+1,74344,026056
Nippon Telegraph and Telephone*3,9+0,513,91812
Nissan Motor766,0-766,019928
Nomura Holdings670,0-0,30672,016784
NTT DoCoMo*142,2+0,64141,353
Sony3520,0+2,623430,08230
Sumitomo Mitsui Financial Group*3,0+1,092,98365
Takeda Pharmaceutical*4260,0+0,954220,03658
Tokyo Electric Power2468,0+0,532455,02530
Toyota Motor3600,0+1,983530,010058
Гонконг (HKD)
Cheung Kong (Holdings)98,1-1,6599,83998
China Communications Construction7,2-1,107,319856
China Mobile75,3-1,7076,617449
China Telecom3,6-3,6163066
CNOOC12,3-2,6912,763432
Hang Seng Bank108,1-0,64108,81896
Hutchison Whampoa57,6-2,6259,17189
Sun Hung Kai Properties115,7-2,12118,25122
Китай (CHY)
Aluminum Corporation of China13,3-2,7113,764888
Bank of China4,2+0,244,255369
Bank of Communications8,1+0,378,134151
Baoshan Iron & Steel8,2-1,098,362889
China CITIC Bank7,2+0,987,140309
China Coal Energy11,7+0,4311,614553
China Construction Bank5,6+0,185,674467
China COSCO Holdings13,0-0,0813,022083
China Life Insurance28,1-0,9228,38059
China Merchants Bank15,7+0,9015,565221
China Pacific Insurance25,4+0,6325,217449
China Petroleum and Chemical11,6+0,0911,644819
China Shenhua Energy28,6+0,2128,520672
CITIC Securities28,1-0,5728,265725
Daqin Railway9,4-0,329,420469
Haitong Securities17,2-0,6417,377859
ICBC4,9+0,214,999128
PetroChina12,9-0,0812,915486
Ping An Insurance48,4-0,1448,522970
Корея (KRW)
POSCO*529,0-3,29547,0546
Samsung Electronics*801,0-0,37804,0184
Франция (EUR)
Air Liquide88,2+1,0787,3803
Alstom47,7-0,4747,91331
Axa15,8-0,2215,85553
BNP Paribas57,1-0,3157,33425
Carrefour35,9+0,1035,91750
Saint Gobain35,8-0,4636,01819
Credit Agricole12,4-0,2012,57173
Electricite de France38,3+1,1837,82733
France Telecom17,7+0,3717,66887
Groupe Danone43,5-0,1843,61765
Lafarge53,2-0,5153,5734
L'Oreal78,9+0,2378,7539
LVMH86,8+0,2286,6720
Sanofi-Aventis56,3-0,4256,64584
Schneider Electric85,8+0,0885,7966
Societe Generale45,7+1,4845,04836
Total42,4+0,1142,35503
Veolia Environnement24,4-0,6124,51889
Vinci42,8+0,1842,81529
Vivendi19,3+0,4719,23272
Великобритания (GBp)
Aviva397,4-0,42401,08777
BAE Systems387,7+0,80385,78934
Barclays351,9-1,12357,647929
BG Group1180,6-1,831202,57579
BHP Billiton2177,1+0,762185,07164
BP628,4-0,83635,125597
British American Tobacco2267,5+1,522233,56392
BT Group122,7-1,21124,120370
Diageo1100,0+0,731092,02358
ENRC1143,1-0,861160,01215
GlaxoSmithKline1286,1+0,581286,58947
HSBC674,5-0,28680,028837
Imperial Tobacco2036,0+0,942031,01720
Lloyds TSB59,8+1,6160,1211777
National Grid635,0-0,16640,03818
Prudential527,0-1,22533,09025
Reckitt Benckiser3575,2+0,393564,01234
Rio Tinto3696,7+1,633670,05848
Royal Bank of Scotland43,9-0,5044,0141123
Standard Chartered1752,0-0,821770,54861
Tesco433,7-0,57439,213502
Vodafone147,9-0,20148,268069
Xstrata1129,0-0,171143,012077
Германия (EUR)
Allianz88,2-0,8288,92291
BASF44,7+0,9344,32973
BMW32,5+1,3732,13022
Daimler34,4+0,0734,45143
Deutsche Bank53,9-0,2054,04663
Deutsche Post13,0-0,4213,05394
Deutsche Telekom9,9-0,409,915149
Munchener Ruckversicherungs Gesellschaft116,8+0,13116,6716
RWE64,0-0,0864,01748
SAP34,9+1,4534,43975
Siemens71,2-0,0671,33182
ThyssenKrupp24,8-1,2225,13784
Volkswagen75,7+0,8075,1375
Финляндия (EUR)
Fortum19,5+0,4119,41808
Nokia11,2+0,2711,216644
Швейцария (CHF)
Credit Suisse53,5-2,2054,78319
Nestle53,9+1,4153,28702
Novartis58,1-0,3458,34579
Richemont41,4-0,5341,61359
Roche Holding175,1-0,51176,02119
Swiss Reinsurance49,5-1,5550,31396
Syngenta296,0+0,54294,4301
UBS16,4-1,9716,716544
Zurich Financial Services265,9-1,12268,9884
Швеция (SEK)
ABB153,6+1,86150,84127
Hennes & Mauritz477,3+0,25476,12097
Nordea Bank73,1-0,1473,213675
Ericsson77,3+0,5276,917714
TeliaSonera52,0-0,4852,310279
Volvo72,8+0,1472,7396
Италия (EUR)
Assicurazioni Generali17,6+0,3417,925
Enel4,1+0,184,157
ENI17,2+0,2317,119
Intesa SanPaolo2,8+0,272,8303
Telecom Italia1,1-1,112
Tenaris16,2+0,4316,142
UniCredit2,1+0,232,1944
Испания (EUR)
Banco Bilbao10,2-1,4010,334800
Banco Santander9,9-1,7010,054227
Endesa22,2-1,2922,4478
Iberdrola Renovables3,1-1,123,15405
Iberdrola6,2-0,806,321508
Inditex49,0+0,4348,81570
Repsol17,6-1,4617,95661
Telefonica17,6-0,9817,824837
Нидерланды (EUR)
ING Groep7,1-1,107,225231
KPN11,6+0,0911,64661
Philips Electronics24,3-0,2324,42995
Норвегия (EUR)
StatoilHydro135,5-0,51136,27107
Telenor79,4+0,8378,72884
Бельгия (EUR)
Dexia4,4+0,454,43538
Fortis2,6-0,872,68901
KBC Groep36,2-1,8636,9692
Suez0,0-0,00
Бельгия (EUR)
Moeller Maersk*40,2+0,4740,01
Novo Nordisk425,0-0,54427,3901
Индия (INR)
Bharti Airtel316,3+1,43311,91074
DLF301,4-3,61312,71481
NTPC201,9-0,44202,8457
ONGC1060,0+0,371056,1195
Reliance Communications170,8+1,88167,71702
Reliance Industries1073,9-1,461089,8923
Саудовская Аравия (SAR)
Al Rajhi Bank81,0-0,3181,31634
Saudi Basic Industries95,8-1,0396,82540
Saudi Telecom45,6-45,71277
ЮАР (ZAR)
Anglo Platinum73883,0+3,0474499,0880
MTN Group12465,0+3,7512450,014496
Sasol28450,0+0,4528530,04816
Канада (CAD)
Bank of Nova Scotia50,6+0,5450,31095
Barrick Gold40,2+0,0540,12123
Canadian Natural Resources72,7-0,7473,2632
EnCana31,1-0,8031,42250
Husky Energy27,7-0,7527,9285
Imperial Oil38,7-0,4638,9257
Manulife Financial19,9-1,4420,13713
Potash Corp of Saskatchewan125,0+1,63123,0504
Research In Motion75,4+1,8574,0802
Royal Bank of Canada59,5+0,2259,41150
Suncor Energy31,4+0,3531,32556
Toronto-Dominion Bank75,1+0,5674,7984
США ($)
Abbott Labs54,10+1,2053,46792
Agilent Tech33,77+1,0533,42393
Alcoa14,42+1,1214,262563
Allstate Corp31,16-0,3231,26619
Amer Electric Power34,31-0,6134,52189
Amer Express Co41,23+2,2340,331243
AIG33,36-4,1434,801170
Amgen60,25+0,4260,004574
Analog Devices30,16+1,3829,75326
Time Warner Inc31,36+0,3831,24789
Apple Comp Inc225,64+1,53222,2510400
Applied Materials12,76+2,1612,4914308
Bank of America16,92+0,5916,827122
Bank of New York30,89+0,8230,64719
Baxter Int60,08+1,4059,251051
BCE Inc29,99+0,3029,90156
Berkshire cl a*123,05+0,30122,631
Berkshire cl b*0,08-0,040,08656
Boeing Co72,26+2,1870,721328
Bristol Myers sq26,55+2,0826,011274
Cardinal Health36,32+1,3135,85395
Carnival37,99+0,9837,62401
Caterpillar Inc59,90+0,8959,371049
ChevronTexaco74,72-0,3574,981748
Cigna37,07-0,0337,081020
Cisco26,35+0,7626,1515390
Citigroup4,05+3,853,9038378
Coca-Cola Co54,49-0,4754,751242
Colgate Palmoliv85,05+0,2584,84401
Costco Wholesale61,02+0,4960,721191
Dow Chemical Co29,71+2,6328,951305
Du Pont Co37,73+2,3636,861216
Eastman Kodak5,87+0,175,86605
Eli Lilly36,78+1,6936,17716
EMC Corp18,78+0,9118,611125
Emerson Electric48,88+0,5348,62353
Exelon44,44-0,4044,62224
Exxon Mobil67,11+0,1067,043157
Fannie Mae1,09-5,221,151446
Ford Motor Co13,76+3,5413,2912991
Gap Inc23,49+1,1623,22425
General Elec Co18,04-0,1718,077306
Goldman Sachs Gr176,77-0,64177,901150
HJ Heinz Co46,84-0,2147,36293
Halliburton Co30,78+0,9230,501265
Hewlett-Packard52,94+0,8652,491754
Home Depot Inc32,68+0,9932,361040
Honeywell Int43,78-0,0943,82696
Illinois Tool Works46,99+0,4746,77319
Intel Corp22,19+0,9021,9924600
IBM127,95+0,19127,71864
Intl Paper26,10+1,0825,82565
Johnson & Johnson65,41+0,4665,111200
J P Morgan Chase43,67+0,5143,452936
Kimberly-Clark62,75+2,1561,43582
Kohls55,50+0,4355,26373
Kroger21,41-1,0621,641178
Lockheed Martin86,31-0,6886,90372
Lowes Cos24,86+0,3224,78816
Marsh & McLennan24,50-0,3724,59339
McDonalds Corp67,04+0,7766,531268
Medtronic46,02+2,7544,79855
Merck & Co38,75+1,8138,062253
Metlife Inc41,69-0,3341,83834
Microsoft29,67+0,2729,5917786
Minnesota Mining82,03+0,0981,96411
Motorola Inc7,25+0,977,181209
Occidental Petr82,65+0,0882,58635
Omnicom Group39,48+1,0239,08423
Oracle Corp25,68+1,9525,1913546
Pfizer Inc17,23+1,8916,917024
Philip Morris20,42+0,3920,34939
Raytheon Co56,91+0,0756,87222
Tenet Healthcare6,25+8,705,752694
Texas Instrument24,59+0,9424,361033
Textron Inc22,31+0,4522,21360
Time Warner Inc31,36+0,3831,24789
Tyco Int36,97+0,4936,79264
Unisys Corp37,68+2,7036,69110
UPS64,35+0,0364,33538
United Tech72,81-0,5973,24627
Unitedhealth Gr33,58-2,3634,392467
US Bancorp26,33+0,7326,141002
Verizon Comm30,70+0,9530,411543
Wal-Mart Stores55,65+0,5655,341289
Walt Disney Co34,15+1,5233,641907
Wells Fargo30,51+0,4330,383099
Xerox Corp9,77+2,099,571568

*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...