Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group22,3+1,3222,09505
Commonwealth Bank of Australia50,8+1,3450,15454
National Australia Bank24,1+2,0323,69876
Telstra Corporation3,1+2,303,039632
Westfield Group12,5+0,2412,59883
Westpac Banking22,6+1,8522,28737
Woodside Petroleum43,1+0,7742,81693
Woolworths26,9+0,1126,83893
Япония (JPY)
Canon3690,0+0,413675,04338
Denso2481,0+0,202476,02295
East Japan Railway*5,7-1,895,81259
Honda Motor2697,0+0,042696,04056
Japan Tobacco*284,1-1,56288,624
JFE Holdings2860,0-1,072891,03512
Komatsu*1615,0-0,551624,05528
Matsushita Electric Industrial1157,0-1,031169,05938
Millea Holdings2422,0-1,222452,02527
Mitsubishi Corp1866,0+0,111864,09539
Mitsubishi Estate1310,0-0,681319,05415
Mitsubishi UFJ Financial Group419,0-2,10428,096657
Mitsui1169,0-1,021181,017370
Mizuho Financial Group*0,2-1,240,251776
Nintendo*25,3-1,9425,833
Nippon Steel303,0-0,98306,033999
Nippon Telegraph and Telephone*3,6+0,833,62656
Nissan Motor640,0+0,95634,020280
Nomura Holdings532,0-0,19533,027662
NTT DoCoMo*133,8+0,30133,449
Sony2609,0-1,142639,06625
Sumitomo Mitsui Financial Group*2,6-0,842,67751
Takeda Pharmaceutical*3775,0+0,673750,01811
Tokyo Electric Power2398,0+0,932376,03924
Toyota Motor3200,0-0,313210,09256
Гонконг (HKD)
Cheung Kong (Holdings)87,7+1,7486,23281
China Communications Construction6,7+1,366,610012
China Mobile75,3+1,5574,120374
China Telecom3,5-0,853,546496
CNOOC12,2+1,0012,038681
Hang Seng Bank102,2+0,20102,0920
Hutchison Whampoa47,0-0,7447,44524
Sun Hung Kai Properties103,8+2,06101,75416
Китай (CHY)
Aluminum Corporation of China10,1-0,2010,16208
Bank of China3,5-1,133,685237
Bank of Communications6,2-0,496,261373
Baoshan Iron&Steel6,1-0,666,126667
China CITIC Bank5,0-0,995,116554
China Coal Energy9,1-0,339,18783
China Construction Bank4,7-0,854,739327
China COSCO Holdings9,7+0,109,724972
China Life Insurance23,4-1,8523,88092
China Merchants Bank12,5-2,1912,870867
China Pacific Insurance20,6-2,3721,129311
China Petroleum and Chemical8,2-0,498,224606
China Shenhua Energy22,9-0,6523,110650
CITIC Securities19,6+0,5619,530038
Daqin Railway8,2-0,368,312825
Haitong Securities10,5+1,3610,341223
ICBC4,1-0,494,146333
PetroChina10,4-10,410762
Ping An Insurance44,3-0,5844,516634
Корея (KRW)
POSCO*450,0+0,45448,0168
Samsung Electronics*785,0-0,25787,0290
Франция (EUR)
Air Liquide80,3-0,2180,5954
Alstom36,4-1,6937,01970
Axa12,1-1,8612,310108
BNP Paribas41,5-2,8342,77479
Carrefour33,4-0,3333,52949
Saint Gobain30,5-0,4130,64174
Credit Agricole8,0-2,238,215489
Electricite de France33,6-3,3134,82793
France Telecom15,1-0,8515,315127
Groupe Danone42,1-0,1942,22365
Lafarge45,1-1,6745,91418
L'Oreal75,5+0,0375,41198
LVMH86,9+0,1886,71515
Sanofi-Aventis47,9-0,2048,03616
Schneider Electric83,7-0,0683,81681
Societe Generale30,3-2,1631,07096
Total37,7-0,8038,07541
Veolia Environnement20,4-0,4420,52334
Vinci36,0-1,5136,53273
Vivendi16,6-2,1816,97446
Великобритания (GBp)
Aviva317,3-1,76323,411276
BAE Systems319,3+0,38319,113185
Barclays275,5-3,27285,958570
BG Group1033,1+0,481045,08153
BHP Billiton1772,6+1,901735,012741
BP417,2-4,97430,3140900
British American Tobacco2143,8+0,632135,54162
BT Group125,5-2,18128,429390
Diageo1063,2+0,281060,04226
ENRC960,5+0,21961,01746
GlaxoSmithKline1156,7-0,601164,09226
HSBC632,6+0,57629,443288
Imperial Tobacco1886,8-0,741903,02524
Lloyds TSB53,1-4,0854,0207250
National Grid484,2-0,21485,433124
Prudential525,6-1,59534,010371
Reckitt Benckiser3138,9-1,323183,02110
Rio Tinto3062,3+0,333052,07568
Royal Bank of Scotland42,3-3,8143,1108011
Standard Chartered1580,6-1,921611,07255
Tesco397,4-2,38407,139165
Vodafone134,4-1,53137,5110260
Xstrata930,6+0,64919,015541
Германия (EUR)
Allianz78,7-0,5779,12794
BASF43,1+0,6942,84724
BMW37,7-1,4538,22655
Daimler40,2+0,4040,15281
Deutsche Bank46,2-0,4546,46228
Deutsche Post11,6-0,9411,84691
Deutsche Telekom9,1-0,759,220574
Munchener Ruckversicherungs Gesellschaft100,7-0,20100,91795
RWE56,3-2,9358,05737
SAP35,9-0,6236,232464
Siemens72,6+0,7972,04846
ThyssenKrupp20,5-1,0420,73321
Volkswagen67,4-0,8267,9185
Финляндия (EUR)
Fortum18,3-0,3318,42608
Nokia8,0+0,957,922558
Швейцария (CHF)
Credit Suisse42,5-1,7343,37893
Nestle53,8+0,3753,67877
Novartis52,0-0,8652,44776
Richemont39,2+0,9338,94034
Roche Holding157,6-1,50160,02207
Swiss Reinsurance45,9-1,2946,51746
Syngenta255,9-1,01258,5294
UBS14,4-2,1714,725764
Zurich Financial Services234,0-0,72235,7575
Швеция (SEK)
ABB134,3+0,83133,23974
Hennes & Mauritz219,5-2,53225,24849
Nordea Bank64,0+0,7163,58219
Ericsson80,3+0,8279,713004
TeliaSonera47,2-1,3647,88312
Volvo78,8-0,8879,5806
Италия (EUR)
Assicurazioni Generali14,0+0,5814,122
Enel3,7+0,483,6290
ENI15,0+0,5415,0128
Intesa SanPaolo2,0+0,512,01077
Telecom Italia0,9+0,390,9282
Tenaris14,7+0,4114,738
UniCredit1,6+0,751,64835
Испания (EUR)
Banco Bilbao7,4-1,807,539108
Banco Santander7,4-1,437,559504
Endesa17,8-2,1718,2482
Iberdrola Renovables2,4-3,172,514197
Iberdrola5,0-1,155,132171
Inditex43,9-2,3945,02447
Repsol15,9-0,5316,08300
Telefonica15,0-1,5115,334860
Нидерланды (EUR)
ING Groep6,0-1,646,136882
KPN10,5-0,6610,66590
Philips Electronics23,8-0,8524,07696
Норвегия (EUR)
StatoilHydro132,1-0,30132,57522
Telenor79,1-0,1379,24259
Бельгия (EUR)
Dexia3,0-1,703,04779
KBC Groep28,6-2,2729,3887
Бельгия (EUR)
Moeller Maersk*44,1-0,6544,40
Novo Nordisk482,2-0,04482,4806
Индия (INR)
Bharti Airtel257,8-3,77267,9911
DLF257,5-2,57264,32033
NTPC200,1+0,50199,1521
ONGC1165,7-1,321181,3140
Reliance Communications167,7-4,69175,97019
Reliance Industries996,5-1,281009,4758
Саудовская Аравия (SAR)
Al Rajhi Bank75,0+0,6774,5914
Saudi Basic Industries86,3+0,5885,89073
Saudi Telecom35,1+1,1534,7535
ЮАР (ZAR)
Anglo Platinum72600,0-0,5572600,0298
MTN Group9907,0-1,789822,05936
Sasol27300,0-0,3026900,01898
Канада (CAD)
Bank of Nova Scotia48,7-0,5549,01263
Barrick Gold46,5+1,5545,83102
Canadian Natural Resources36,0+0,7035,81640
EnCana34,5-0,8334,82307
Husky Energy25,4-0,2825,4463
Imperial Oil39,8+0,1339,7376
Manulife Financial16,7-1,4216,95295
Potash Corp of Saskatchewan98,9-2,27101,2679
Research In Motion60,8+1,3360,01250
Royal Bank of Canada52,4-0,1552,52980
Suncor Energy31,8+0,0931,83343
Toronto-Dominion Bank69,2-0,4769,61468
США ($)
Abbott Labs46,08-0,3246,231216
Agilent Tech29,83-0,9030,10851
Alcoa10,75+2,2810,512545
Allstate Corp28,82+0,5228,67512
Amer Electric Power31,58+0,4831,43719
Amer Express Co37,93+0,5837,711075
AIG34,14+0,1834,08335
Amgen53,47-0,0753,513004
Analog Devices28,00+0,1427,96686
Time Warner Inc30,22-0,5930,401450
Apple Comp Inc250,10-0,34250,9419173
Applied Materials12,24+0,4912,1810581
Bank of America15,07+1,6214,8312893
Bank of New York25,04-2,2625,622988
Baxter Int40,72-0,6641,28719
BCE Inc30,05+0,6429,86195
Berkshire cl a*106,93+1,70105,121
Berkshire cl b*0,07+1,780,07839
Boeing Co60,71+1,0060,11789
Bristol Myers sq24,07+0,8823,863244
Cardinal Health33,85-0,0933,88751
Carnival34,75+0,5534,561013
Caterpillar Inc56,80+1,7455,831486
ChevronTexaco70,81-0,7671,351667
Cigna33,63-0,8333,91432
Cisco22,78+0,0922,7637686
Citigroup3,69+1,373,6453234
Coca-Cola Co51,50+1,3850,801206
Colgate Palmoliv78,56+1,1877,64436
Costco Wholesale56,52+1,2055,851959
Dow Chemical Co24,93+2,0024,441596
Du Pont Co35,10+2,9634,091073
Eastman Kodak4,69-1,684,77914
Eli Lilly32,78+0,6132,58682
EMC Corp17,98-0,2818,032281
Emerson Electric44,14+1,0143,70891
Exelon38,38+1,7237,73594
Exxon Mobil60,94+2,7759,305423
Fannie Mae0,90-0,810,91324
Ford Motor Co11,18+0,8111,095034
Gap Inc21,00+1,3520,721606
General Elec Co15,45+0,2615,418791
Goldman Sachs Gr136,45-1,61138,681649
HJ Heinz Co44,70+1,5744,01362
Halliburton Co22,68-0,5322,802467
Hewlett-Packard45,78+1,2445,222101
Home Depot Inc31,75+0,6331,552370
Honeywell Int40,30+0,7540,001246
Illinois Tool Works43,50+0,5143,28872
Intel Corp20,12-0,9220,3157817
IBM124,19+0,05124,131494
Intl Paper21,52+2,0921,08928
Johnson&Johnson58,24+0,4158,001915
J P Morgan Chase37,24+1,4236,725777
Kimberly-Clark61,25+0,6160,88457
Kohls49,32+0,6549,00750
Kroger19,48+1,6719,161085
Lockheed Martin76,80+0,6376,32444
Lowes Cos23,36-0,1323,391880
Marsh & McLennan20,54-0,1520,57689
McDonalds Corp67,79+1,5666,752060
Medtronic37,78+0,1937,71667
Merck & Co33,55+0,7233,311659
Metlife Inc38,28+1,0837,871046
Microsoft24,87-1,6625,2950339
Minnesota Mining74,38-0,4874,741397
Motorola Inc6,64+1,076,571881
Occidental Petr79,79+1,8278,74709
Omnicom Group35,93-0,5536,13625
Oracle Corp21,61-0,4021,7014668
Pfizer Inc14,50-0,1414,524954
Philip Morris20,15+1,6619,821891
Raytheon Co50,38-0,6750,72576
Tenet Healthcare4,79-6,265,111919
Texas Instrument23,72+0,2123,671994
Textron Inc18,64+2,3618,21741
Time Warner Inc30,22-0,5930,401450
Tyco Int35,37+0,4835,20594
Unisys Corp19,51-2,2119,95168
UPS58,63+0,3158,451303
United Tech63,78+0,8963,221097
Unitedhealth Gr30,95+1,6130,461901
US Bancorp22,28-0,8022,461760
Walt Disney Co33,11+0,2133,042650

*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...