Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group22,9-1,4623,27713
Commonwealth Bank of Australia51,2-2,5352,54777
National Australia Bank24,7-1,6325,14474
Telstra Corporation3,3+0,923,394112
Westfield Group12,7-1,4812,910600
Westpac Banking22,6-3,2623,310824
Woodside Petroleum44,7-1,4345,31362
Woolworths27,6-0,4727,71543
Япония (JPY)
Canon3680,0-2,653780,04602
Denso2591,0-1,182622,02129
East Japan Railway*6,0-1,656,11142
Honda Motor2720,0-1,522762,04574
Japan Tobacco*290,3-1,96296,117
JFE Holdings2934,0-1,252971,02229
Komatsu*1729,0-1,481755,04339
Matsushita Electric Industrial1202,0-2,441232,05616
Millea Holdings2370,0-1,942417,03602
Mitsubishi Corp1990,0-1,532021,07559
Mitsubishi Estate1338,0-2,621374,04411
Mitsubishi UFJ Financial Group428,0-0,70431,038164
Mitsui1145,0-2,551175,011157
Mizuho Financial Group*0,2+0,640,2132973
Nintendo*27,3-3,5128,255
Nippon Steel312,0-2,19319,027058
Nippon Telegraph and Telephone*3,7+0,273,72575
Nissan Motor666,0-1,77678,011721
Nomura Holdings528,0-1,68537,020630
NTT DoCoMo*135,1-0,81136,241
Sony2521,0-0,592536,06365
Sumitomo Mitsui Financial Group*2,7-0,782,77301
Takeda Pharmaceutical*3820,0-1,163865,02222
Tokyo Electric Power2432,0+0,042431,03123
Toyota Motor3220,0-1,683275,05509
Гонконг (HKD)
Cheung Kong (Holdings)93,9+0,8193,14916
China Communications Construction7,2-1,917,311570
China Mobile79,7+0,8979,022518
China Telecom3,9+0,793,843020
CNOOC13,8-0,1413,859195
Hang Seng Bank105,7+0,28105,41612
Hutchison Whampoa49,8+0,7149,58514
Sun Hung Kai Properties112,4-0,53113,05569
Китай (CHY)
Aluminum Corporation of China10,1-1,6610,29295
Bank of China3,6-0,843,630093
Bank of Communications6,2+1,316,194375
Baoshan Iron & Steel6,1-2,726,344288
China CITIC Bank0,0-5,70
China Coal Energy9,2-1,289,48406
China Construction Bank4,9-1,205,036549
China COSCO Holdings9,6-1,759,713035
China Life Insurance25,3+0,1225,39234
China Merchants Bank0,0-13,30
China Pacific Insurance22,6-0,7022,822722
China Petroleum and Chemical8,4-0,948,531332
China Shenhua Energy23,5-1,8424,012802
CITIC Securities20,9+0,1920,850632
Daqin Railway8,6-0,698,728513
Haitong Securities10,6-0,6610,641134
ICBC4,2-0,704,340664
PetroChina10,8+0,0910,813624
Ping An Insurance46,8-0,7447,121182
Корея (KRW)
POSCO*504,0+1,41497,0379
Samsung Electronics*805,0-1,35816,0350
Франция (EUR)
Air Liquide85,5-1,2986,6839
Alstom41,1-1,9741,92229
Axa13,6-2,3113,95511
BNP Paribas48,3-2,1749,43678
Carrefour34,5-1,7435,12549
Saint Gobain33,1-2,7634,04305
Credit Agricole9,2-2,589,510716
Electricite de France35,1-1,8335,8946
France Telecom14,9-1,7815,214438
Groupe Danone44,6-1,4045,22275
Lafarge50,1-2,2151,21487
L'Oreal83,4-0,1383,51062
LVMH94,3-1,0795,31112
Sanofi-Aventis50,3-0,5350,63932
Schneider Electric88,4-2,6690,81629
Societe Generale36,8-1,4237,45305
Total39,2-2,0640,17127
Veolia Environnement21,2-1,6721,61626
Vinci37,5-2,7938,62457
Vivendi17,4-3,0918,07686
Великобритания (GBp)
Aviva343,6-2,30348,05963
BAE Systems319,7-0,56321,89408
Barclays301,4-3,20310,839242
BG Group1089,9+0,781084,07893
BHP Billiton1973,5-1,861988,011737
BP338,8-0,21334,249805
British American Tobacco2163,9-0,972174,03065
BT Group135,3-0,15135,514495
Diageo1094,4-1,891109,03580
ENRC1023,5-1,841030,01658
GlaxoSmithKline1172,8-2,061188,58949
HSBC651,9-1,12659,224116
Imperial Tobacco1902,2+0,051913,03146
Lloyds TSB60,7-0,5159,0266058
National Grid500,5-0,89504,56188
Prudential559,3-2,01571,55704
Reckitt Benckiser3129,8-2,613219,02419
Rio Tinto3383,2-1,603445,08122
Royal Bank of Scotland46,9-0,7647,1107451
Standard Chartered1757,3-1,511784,53738
Tesco395,8+0,89393,022667
Vodafone141,1-0,74142,170550
Xstrata1025,8-2,861048,017803
Германия (EUR)
Allianz83,6-1,6585,02141
BASF46,8+0,1946,74030
BMW41,5-0,0741,52218
Daimler44,0-1,1744,54583
Deutsche Bank48,8-1,8449,74526
Deutsche Post12,5-0,2012,64920
Deutsche Telekom9,7-0,219,716981
Munchener Ruckversicherungs Gesellschaft105,0-0,85105,9599
RWE56,4-1,3857,21780
SAP37,5-0,5437,72965
Siemens77,3-1,5378,52798
ThyssenKrupp22,0-1,7622,43324
Volkswagen72,8+0,6272,4210
Финляндия (EUR)
Fortum18,9-1,7219,21990
Nokia7,0-0,437,020746
Швейцария (CHF)
Credit Suisse44,3-1,7745,15835
Nestle52,5-1,5953,36505
Novartis53,5-1,3854,35077
Richemont41,5-1,1241,92132
Roche Holding155,1-0,32155,61880
Swiss Reinsurance47,8-2,0348,81310
Syngenta264,9-0,38265,9186
UBS15,6-2,0715,912738
Zurich Financial Services249,5-0,60251,0474
Швеция (SEK)
ABB144,2-1,77146,82653
Hennes & Mauritz227,3-1,26230,24385
Nordea Bank69,1-1,5770,26829
Ericsson87,6+0,1187,511419
TeliaSonera50,8-1,0751,38308
Volvo90,4+0,3990,0583
Италия (EUR)
Assicurazioni Generali15,1+0,0715,47
Enel3,8+0,073,884
ENI15,9-0,1316,349
Intesa SanPaolo2,3+0,112,3259
Telecom Italia1,0-0,211,045
Tenaris15,4-0,1315,813
UniCredit1,9-1,91035
Испания (EUR)
Banco Bilbao9,1-1,339,227156
Banco Santander9,2-1,969,448040
Endesa18,9-1,7419,2679
Iberdrola Renovables2,8+2,372,712803
Iberdrola5,3-1,045,423100
Inditex48,6-1,9049,51217
Repsol17,7-1,1717,95178
Telefonica16,2-1,1016,418027
Нидерланды (EUR)
ING Groep6,8-2,296,917466
KPN10,7-0,3310,74521
Philips Electronics25,7-1,2726,03734
Норвегия (EUR)
StatoilHydro133,5-1,84136,06240
Telenor83,7-0,5984,23567
Бельгия (EUR)
Dexia3,2-3,223,33374
KBC Groep33,0-0,8033,3441
Бельгия (EUR)
Moeller Maersk*49,1-1,1749,71
Novo Nordisk506,0-0,39508,0484
Индия (INR)
Bharti Airtel264,0+0,76262,01408
DLF291,8+1,35287,91126
NTPC196,7-1,43199,5402
ONGC1193,9-0,341197,941
Reliance Communications187,6+0,83186,02749
Reliance Industries1058,6-0,471063,7480
Саудовская Аравия (SAR)
Al Rajhi Bank77,5-0,3277,81399
Saudi Basic Industries91,3-0,5491,86108
Saudi Telecom38,3-1,0338,7322
ЮАР (ZAR)
Anglo Platinum79000,0-1,7478999,0170
MTN Group11153,0-1,5411175,05028
Sasol28667,0-1,0428749,0984
Канада (CAD)
Bank of Nova Scotia50,7-0,9051,11018
Barrick Gold46,7+1,4646,01620
Canadian Natural Resources36,7-0,3536,91059
EnCana33,9-0,8534,21105
Husky Energy26,8+0,0726,8356
Imperial Oil41,0-0,2941,1315
Manulife Financial16,4-1,0316,61917
Potash Corp of Saskatchewan101,2+1,23100,0349
Research In Motion62,1+2,8160,41074
Royal Bank of Canada53,4-1,8754,41912
Suncor Energy34,0+0,7133,72053
Toronto-Dominion Bank71,9-1,4973,01148
США ($)
Abbott Labs47,54-0,9447,99633
Agilent Tech31,79-0,7232,02239
Alcoa11,21-0,7111,291858
Allstate Corp30,36-0,6230,55842
Amer Electric Power32,66-1,9233,30366
Amer Express Co41,79-0,3641,94884
AIG37,75-1,3638,27278
Amgen56,05-0,1256,122526
Analog Devices29,81+0,7829,58431
Time Warner Inc31,81+0,8231,55935
Apple Comp Inc270,48-1,23273,8515457
Applied Materials13,13+0,5013,067227
Bank of America15,40-1,0915,578735
Bank of New York26,04-0,8026,25625
Baxter Int41,46-0,4841,66518
BCE Inc29,96-1,4530,40119
Berkshire cl a*118,90+0,10118,781
Berkshire cl b*0,08-0,290,08876
Boeing Co66,89+0,9266,28660
Bristol Myers sq25,20-0,9425,441033
Cardinal Health34,49-1,1234,88419
Carnival33,23+0,1233,191195
Caterpillar Inc63,80-0,4864,111260
ChevronTexaco72,78-1,6574,001287
Cigna33,91-0,8834,21242
Cisco22,79-0,7822,9728571
Citigroup3,93-0,253,9427575
Coca-Cola Co52,22-0,4652,46927
Colgate Palmoliv80,20-0,9180,94485
Costco Wholesale57,11-0,8757,61955
Dow Chemical Co26,07-0,6526,24812
Du Pont Co37,14-0,8337,45719
Eastman Kodak5,04+1,204,98298
Eli Lilly34,39-0,1734,45477
EMC Corp19,14+0,4719,051601
Emerson Electric45,93-0,9946,39434
Exelon39,03-1,8139,75598
Exxon Mobil61,40-0,8761,942838
Fannie Mae0,41-2,900,421508
Ford Motor Co11,04-1,5211,214488
Gap Inc20,36-0,3920,44969
General Elec Co15,54-1,5815,796866
Goldman Sachs Gr135,01+0,16134,791111
HJ Heinz Co44,89-0,6245,17455
Halliburton Co25,59-1,5425,99921
Hewlett-Packard46,88+0,2446,771124
Home Depot Inc30,51-0,3330,612741
Honeywell Int41,89-0,7342,20461
Illinois Tool Works44,04-1,1444,55513
Intel Corp20,89-0,4520,9827099
IBM130,21+0,70129,301077
Intl Paper24,70+1,4424,351165
Johnson & Johnson58,92-0,4159,161349
JP Morgan Chase38,61+0,7338,333309
Kimberly-Clark62,18-0,3062,37233
Kohls50,69+0,0650,66401
Kroger20,18-20,18710
Lockheed Martin79,71-0,1979,86343
Lowes Cos21,72-0,1821,761280
Marsh & McLennan23,02+0,3122,95467
McDonalds Corp68,64-68,64787
Medtronic37,33-1,9738,08811
Merck & Co35,29+0,4635,131096
Metlife Inc39,92-1,5840,56492
Microsoft25,43-1,3125,7724724
Minnesota Mining79,87-0,2080,03610
Motorola Inc7,19-0,147,201793
Occidental Petr83,35-0,3783,66521
Omnicom Group36,67-0,1936,74257
Oracle Corp22,75-0,6122,898227
Pfizer Inc14,85-0,8014,973352
Philip Morris19,76-0,4519,851298
Raytheon Co52,01-0,3352,18258
Tenet Healthcare4,72+0,434,70968
Texas Instrument24,86+0,4424,751231
Textron Inc18,97-1,9619,35425
Time Warner Inc31,81+0,8231,55935
Tyco Int37,81-1,0738,22533
Unisys Corp21,30-0,1421,3393
UPS60,25-0,2560,40518
United Tech68,01+0,0367,99496
Unitedhealth Gr30,52-0,3930,64723
US Bancorp23,17-1,6123,551210
Verizon Comm29,29+0,7929,061868
Wal-Mart Stores50,62-0,1250,681770
Walt Disney Co34,48+0,3834,351328
Wells Fargo27,27-0,6927,462636
Xerox Corp9,01-1,319,13942

*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...