Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group25,7-1,0826,09857
Commonwealth Bank of Australia59,8+0,9359,35286
National Australia Bank28,4-0,2828,56144
Telstra Corporation3,1-3,124675
Westfield Group12,6-0,1612,613312
Westpac Banking28,2-0,2128,26871
Woodside Petroleum46,7-1,6447,51577
Woolworths27,3-0,3727,44537
Япония (JPY)
Canon4350,0-1,364410,03581
Denso2586,0-2,342648,03566
East Japan Railway*6,5-1,376,6834
Honda Motor3220,0-1,383265,05365
Japan Tobacco*327,5-0,61329,531
JFE Holdings3540,0-2,883645,02992
Komatsu*1918,0-1,291943,05028
Matsushita Electric Industrial1391,0-2,111421,07703
Millea Holdings2884,0+0,492870,02675
Mitsubishi Corp2430,0-1,702472,07399
Mitsubishi Estate1635,0+0,491627,010867
Mitsubishi UFJ Financial Group514,0-0,58517,071340
Mitsui1618,0-1,461642,05794
Mizuho Financial Group*0,2-0,530,282857
Nintendo*31,3-1,4231,819
Nippon Steel353,0-1,67359,020426
Nippon Telegraph and Telephone*3,9-1,023,93093
Nissan Motor802,0-1,35813,010426
Nomura Holdings688,0-0,72693,024274
NTT DoCoMo*150,6+1,76148,0146
Sony3350,0-1,763410,04375
Sumitomo Mitsui Financial Group*3,3-1,203,311229
Takeda Pharmaceutical*4135,0-0,124140,02375
Tokyo Electric Power2424,0-0,292431,02384
Toyota Motor3695,0-0,403710,08799
Гонконг (HKD)
Cheung Kong (Holdings)103,3-2,09105,52937
China Communications Construction7,6-2,307,827109
China Mobile78,9-2,1780,734966
China Telecom3,8-5,724,0216317
CNOOC14,0-0,4314,1130834
Hang Seng Bank108,7-0,28109,01638
Hutchison Whampoa56,7-0,7957,15191
Sun Hung Kai Properties120,7-2,27123,56779
Китай (CHY)
Aluminum Corporation of China13,1-2,7613,414796
Bank of China4,2-1,184,331817
Bank of Communications8,2-1,098,334094
Baoshan Iron&Steel7,6-1,557,850718
China CITIC Bank7,1-2,357,241998
China Coal Energy11,9-2,0612,118251
China Construction Bank5,6-1,075,678882
China COSCO Holdings13,3-1,3313,527852
China Life Insurance28,7-1,5129,29925
China Merchants Bank15,7-2,4916,178519
China Pacific Insurance27,7-1,6028,226248
China Petroleum and Chemical11,5-1,9611,741737
China Shenhua Energy29,2-1,7129,816628
CITIC Securities0,0-28,90
Daqin Railway9,7-2,039,937463
Haitong Securities16,2-2,2316,655587
ICBC4,9-1,015,080162
PetroChina13,0-1,4413,230341
Ping An Insurance51,1-2,7452,524250
Корея (KRW)
POSCO*538,0-538,0277
Samsung Electronics*848,0-0,82855,0220
Франция (EUR)
Air Liquide86,5-2,3488,51320
Alstom47,7-0,1747,73634
Axa17,0-2,2117,412193
BNP Paribas55,4-3,7957,57743
Carrefour38,4+1,3737,98175
Saint Gobain37,1-1,2137,53213
Credit Agricole13,2-3,4713,78702
Electricite de France41,5-0,3441,62107
France Telecom17,2-1,8017,510968
Groupe Danone45,6-0,6745,94340
Lafarge55,3+2,0554,23217
L'Oreal80,2-2,6082,31234
LVMH87,5-3,3090,52222
Sanofi-Aventis54,0-1,6655,04816
Schneider Electric85,4-1,6686,81629
Societe Generale45,2-2,7846,58785
Total43,0-1,7043,710928
Veolia Environnement25,5-2,8226,24473
Vinci43,6-2,0244,53172
Vivendi20,0-0,9920,27113
Великобритания (GBp)
Aviva387,0-0,33388,325357
BAE Systems374,2-1,04376,010643
Barclays385,1-2,56383,2114888
BG Group1150,5-0,871154,08448
BHP Billiton2219,1-3,112266,511355
BP647,6-1,72653,040254
British American Tobacco2162,1-1,622185,55087
BT Group131,5-0,38131,944129
Diageo1146,3-0,351149,07047
ENRC1219,8-2,111232,01721
GlaxoSmithKline1282,9+0,671272,011126
HSBC698,8-2,04712,558504
Imperial Tobacco1959,7-1,811987,05199
Lloyds TSB64,9-1,1065,4255853
National Grid652,4-0,61654,55782
Prudential586,0+0,26583,012673
Rio Tinto3807,6-3,873953,09085
Standard Chartered1812,0-2,191824,56118
Vodafone152,3-0,56152,9134961
Германия (EUR)
Allianz92,3-1,5793,84584
Daimler36,5-0,4836,710818
Deutsche Post13,1-1,8413,412751
SAP36,0-1,5936,68220
Siemens71,1-2,7173,18672
ThyssenKrupp26,0-2,1126,64122
Volkswagen72,5-0,3472,7415
Финляндия (EUR)
Fortum18,7-1,5819,02238
Nokia11,0-3,1711,421038
Швейцария (CHF)
Credit Suisse55,4-1,8656,416711
Nestle53,1-0,7553,513956
Novartis56,6-0,6256,99346
Richemont40,8-2,3741,83577
Roche Holding175,1-1,35177,53583
Swiss Reinsurance52,0-1,8953,03075
Syngenta283,9-0,60285,6722
UBS17,9-2,8218,529721
Zurich Financial Services258,5-0,19259,01438
Швеция (SEK)
ABB160,1-0,19160,43500
Hennes & Mauritz492,2-0,06492,52058
Nordea Bank70,9-2,2772,611379
Ericsson77,5-2,5279,516610
TeliaSonera49,8-0,4050,09461
Volvo79,8+0,2579,61225
Италия (EUR)
Assicurazioni Generali17,2-2,9317,711637
Enel4,2-1,064,278902
ENI17,5-1,5717,820163
Intesa SanPaolo2,8-3,032,999379
Telecom Italia1,1-1,231,195655
Tenaris15,4-3,2115,97358
UniCredit2,2-3,832,3383360
Испания (EUR)
Banco Bilbao11,1-2,3411,356237
Banco Santander10,5-2,7810,884184
Endesa22,4+0,6122,2979
Iberdrola Renovables3,2-1,683,210779
Iberdrola6,4-1,066,537345
Inditex48,5-2,1849,61821
Repsol18,1-2,8218,610242
Telefonica17,6-2,5218,143486
Нидерланды (EUR)
ING Groep7,5-3,737,837234
KPN11,4-0,5711,58822
Philips Electronics24,1-1,9724,68008
Норвегия (EUR)
StatoilHydro144,4-0,55145,27443
Telenor86,4+3,1683,815350
Бельгия (EUR)
Dexia4,5-2,774,76108
Fortis2,7-1,452,89920
KBC Groep37,1-2,5038,0436
Бельгия (EUR)
Moeller Maersk*44,6-1,5545,31
Novo Nordisk445,5+0,34444,0576
Индия (INR)
Bharti Airtel304,4-0,16304,9296
DLF330,0-2,44338,31626
NTPC207,6-0,69209,1139
ONGC1031,5-0,851040,366
Reliance Communications168,7-0,91170,3552
Reliance Industries1083,3-0,641090,3880
Саудовская Аравия (SAR)
Al Rajhi Bank84,8+0,3084,51107
Saudi Basic Industries103,3+0,49102,86634
Saudi Telecom46,0-46,0959
ЮАР (ZAR)
Anglo Platinum81300,0-1,4181435,0191
MTN Group11150,0-1,9811150,05620
Sasol30320,0-2,5930100,01983
Канада (CAD)
Bank of Nova Scotia52,1-0,1252,11402
Barrick Gold39,4-1,8440,11919
Canadian Natural Resources76,8-2,5078,8833
EnCana31,4-1,7232,01086
Husky Energy29,1-1,1629,4426
Imperial Oil41,6-0,5741,9400
Manulife Financial19,5-1,5119,81999
Potash Corp of Saskatchewan109,7-0,83110,6381
Research In Motion73,2-0,8873,9672
Royal Bank of Canada61,1-0,4661,41808
Suncor Energy33,9-2,7334,82648
Toronto-Dominion Bank76,7-0,4077,01806
США ($)
Abbott Labs52,18-0,3452,361486
Agilent Tech35,48-0,4235,63646
Alcoa13,96-2,4514,314215
Allstate Corp33,81-1,4334,301119
Amer Electric Power33,66-0,3333,77539
Amer Express Co44,91-3,7746,672320
AIG40,70+1,8039,982154
Amgen60,29-0,5860,643208
Analog Devices30,45-2,8731,35751
Time Warner Inc32,80-0,2732,891291
Apple Comp Inc247,97-0,38248,9214138
Applied Materials14,33-0,0714,3416536
Bank of America18,55-4,7719,4845588
Bank of New York31,09-2,9032,021646
Baxter Int59,03-0,8159,51770
BCE Inc29,44-0,8829,70156
Berkshire cl a*116,62-2,60119,751
Berkshire cl b*0,08-2,840,082432
Boeing Co70,13-2,7272,091272
Bristol Myers sq25,41+0,2825,342117
Cardinal Health34,98-1,9635,68758
Carnival38,86-1,5739,48539
Caterpillar Inc66,94-1,8868,221252
ChevronTexaco80,84-0,9281,592581
Cigna34,55-0,4934,72546
Cisco27,04-0,6227,2133345
Citigroup4,60-4,374,81106929
Coca-Cola Co54,81+1,0154,262765
Colgate Palmoliv84,23-0,0284,25463
Costco Wholesale59,22+0,3259,032521
Dow Chemical Co30,64-2,1731,321445
Du Pont Co38,90-1,0939,331166
Eastman Kodak7,39-3,907,691144
Eli Lilly36,58-0,3836,721256
EMC Corp19,36+0,0519,355333
Emerson Electric51,63-2,4952,951005
Exelon43,38-2,3244,41801
Exxon Mobil67,97-0,4268,265507
Fannie Mae1,24-4,621,303099
Ford Motor Co13,49-1,9613,7613419
Gap Inc25,04-1,1825,34711
General Elec Co18,85-3,3319,5020237
Goldman Sachs Gr159,68-13,34184,279053
HJ Heinz Co46,08+0,0746,05671
Halliburton Co31,25-3,9132,521184
Hewlett-Packard53,97-0,4854,232544
Home Depot Inc34,93-0,6035,142702
Honeywell Int45,54-2,0046,471154
Illinois Tool Works48,91-1,2949,55650
Intel Corp23,87-1,4524,2249298
IBM130,89-130,891886
Intl Paper27,66-1,5728,10848
Johnson&Johnson65,10-0,6365,512512
J P Morgan Chase46,26-3,2447,8110768
Kimberly-Clark61,47-0,1961,59499
Kohls57,36-0,5557,68488
Kroger23,50+0,4323,401168
Lockheed Martin82,23-1,1983,22391
Lowes Cos26,29-1,3926,661627
Marsh & McLennan24,80-2,1725,35702
McDonalds Corp68,79-0,5369,161198
Medtronic44,93-1,8845,791035
Merck & Co35,44-1,6636,043200
Metlife Inc45,29-2,1246,271307
Microsoft30,90+0,1030,8739438
Minnesota Mining83,61-1,6485,001088
Motorola Inc7,25-4,487,594234
Occidental Petr84,95-1,7686,471218
Omnicom Group40,72-1,1741,20599
Oracle Corp26,09-0,4226,2020373
Pfizer Inc16,86-0,7716,999568
Philip Morris20,82-1,3321,102246
Raytheon Co58,04-1,2358,76536
Tenet Healthcare5,79-1,865,901315
Texas Instrument26,50-1,8226,991966
Textron Inc21,69-2,8722,33572
Time Warner Inc32,80-0,2732,891291
Tyco Int39,50-1,3040,02228
Unisys Corp37,18-2,5938,1772
UPS68,51-0,5568,891419
United Tech73,62-1,3374,611344
Unitedhealth Gr30,57-0,2030,632007
US Bancorp27,21-3,7228,263106
Verizon Comm29,54-29,543323
Wal-Mart Stores54,14+0,0254,133530
Walt Disney Co35,88-1,4336,402032
Wells Fargo32,22-3,8533,518148
Xerox Corp10,38-1,0510,491647

*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...