Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group22,7+1,4322,47780
Commonwealth Bank of Australia51,5+0,4951,24158
National Australia Bank24,8+1,6424,46973
Telstra Corporation3,2+0,313,249102
Westfield Group12,2-0,4912,310721
Westpac Banking23,2+1,8522,79171
Woodside Petroleum42,1+0,5041,91503
Woolworths25,8+0,6225,73321
Япония (JPY)
Canon3530,0+2,473445,03978
Denso2548,0-0,622564,02514
East Japan Railway*5,8+0,705,7782
Honda Motor2651,0+0,342642,03521
Japan Tobacco*279,8+0,11279,59
JFE Holdings2742,0+1,632698,03289
Komatsu*1807,0+0,611796,05909
Matsushita Electric Industrial1131,0+0,091130,04435
Millea Holdings2306,0-0,902327,02310
Mitsubishi Corp1877,0-0,851893,06972
Mitsubishi Estate1228,0+1,071215,03889
Mitsubishi UFJ Financial Group408,0+0,25407,032567
Mitsui1122,0-0,271125,09743
Mizuho Financial Group*0,1-0,1129090
Nintendo*24,6+0,9824,49
Nippon Steel297,0-297,022935
Nippon Telegraph and Telephone*3,6-0,283,61870
Nissan Motor629,0+0,64625,011998
Nomura Holdings469,0-469,023784
NTT DoCoMo*136,9+0,74135,926
Sony2512,0-0,042513,07649
Sumitomo Mitsui Financial Group*2,5-0,082,57291
Takeda Pharmaceutical*3950,0+0,253940,01316
Tokyo Electric Power2401,0-0,792420,01922
Toyota Motor3090,0+0,163085,05446
Гонконг (HKD)
Cheung Kong (Holdings)94,1+1,2493,04696
China Communications Construction7,4-7,411245
China Mobile77,9-0,7678,517040
China Telecom3,8-0,263,831722
CNOOC13,0-13,047914
Hang Seng Bank105,8+0,57105,21090
Hutchison Whampoa50,6+1,9149,78665
Sun Hung Kai Properties114,8+0,79113,95476
Китай (CHY)
Aluminum Corporation of China10,2+6,389,633121
Bank of China3,6-0,283,623331
Bank of Communications6,4-6,440367
Baoshan Iron&Steel6,3-0,646,331659
China CITIC Bank6,0+0,345,940497
China Coal Energy9,4+0,979,317693
China Construction Bank4,9-4,957285
China COSCO Holdings9,4+0,759,428341
China Life Insurance23,4-0,2123,518230
China Merchants Bank14,3-0,0714,343956
China Pacific Insurance22,9+0,2222,818128
China Petroleum and Chemical8,6+1,188,537359
China Shenhua Energy23,2-0,3923,222534
CITIC Securities12,4-0,6412,579502
Daqin Railway8,7+1,878,630022
Haitong Securities9,8-0,309,872083
ICBC4,3+0,234,354222
PetroChina10,6+0,0910,623577
Ping An Insurance0,0-46,50
Корея (KRW)
POSCO*517,0-0,19518,0186
Samsung Electronics*818,0+0,86811,0212
Франция (EUR)
Air Liquide87,8+0,0387,8566
Alstom38,7+0,3438,61496
Axa13,4+1,9113,15344
BNP Paribas51,0+2,3749,84570
Carrefour35,6-0,0835,61927
Saint Gobain33,3+1,2832,91834
Credit Agricole9,6+3,129,48776
Electricite de France31,6-0,8631,91228
France Telecom15,0+0,1715,05900
Groupe Danone46,3+0,3846,11468
Lafarge43,6+1,2143,1832
L'Oreal83,4+0,0883,4630
LVMH95,0+0,9994,11053
Sanofi-Aventis45,6+0,1645,55246
Schneider Electric90,3+0,7389,6928
Societe Generale40,0+5,2438,07398
Total38,3+0,4238,14270
Veolia Environnement20,1-20,1943
Vinci37,6+0,5537,31706
Vivendi18,4+1,1518,23918
Великобритания (GBp)
Aviva350,9+1,46350,09784
BAE Systems315,9+0,13316,56061
Barclays313,9+4,52302,047718
BG Group1068,0-1,431081,54604
BHP Billiton1976,0+0,201964,59491
BP409,8+4,60398,638774
British American Tobacco2271,8+0,712266,52652
BT Group142,0+1,07140,718131
Diageo1145,1+0,971132,03127
ENRC915,5+0,82913,51427
GlaxoSmithKline1171,5-1,261187,010668
HSBC644,2+0,48646,216067
Imperial Tobacco1857,3-0,431859,02247
Lloyds TSB64,9+3,9063,5163452
National Grid509,0+1,29502,513511
Prudential527,2+0,09527,08022
Reckitt Benckiser3322,0-0,093336,01980
Rio Tinto3324,2+0,433335,56024
Royal Bank of Scotland46,6+2,9645,367049
Standard Chartered1824,3+1,431824,04215
Tesco395,4-0,86398,913395
Vodafone152,0+1,03150,681271
Xstrata1030,4+0,241034,012042
Германия (EUR)
Allianz87,9+1,2286,81278
BASF46,7+0,0646,71882
BMW42,1+0,2942,01793
Daimler43,2+1,5842,52819
Deutsche Bank50,4+1,2749,84702
Deutsche Post13,3+1,4513,15002
Deutsche Telekom10,3+0,4410,27253
Munchener Ruckversicherungs Gesellschaft106,9+0,71106,1479
RWE53,7+0,3253,51867
SAP37,3-0,2137,32860
Siemens76,8+0,4676,41785
ThyssenKrupp23,6+1,0323,42224
Volkswagen73,6-0,7874,2188
Финляндия (EUR)
Fortum17,8-1,2218,02424
Nokia7,3+0,697,214277
Швейцария (CHF)
Credit Suisse44,9+1,3844,35798
Nestle53,5-0,3753,74120
Novartis51,5-0,5851,87334
Richemont42,2+0,5042,01367
Roche Holding134,9-1,10136,42991
Swiss Reinsurance47,7+0,7647,31898
Syngenta228,8+0,13228,5440
UBS15,7+1,4915,510787
Zurich Financial Services240,5+0,29239,8582
Швеция (SEK)
ABB148,7+2,27145,42207
Hennes & Mauritz229,5-0,26230,11559
Nordea Bank71,0+1,0070,34735
Ericsson81,0-1,8882,616574
TeliaSonera53,9-53,94027
Volvo88,0+1,4486,8268
Италия (EUR)
Assicurazioni Generali15,5-0,3215,40
Enel3,7-3,73
ENI15,7-15,61
Intesa SanPaolo2,5-0,202,412
Telecom Italia1,0-0,051,0113
Tenaris15,3-0,2015,40
UniCredit2,0-2,0129
Испания (EUR)
Banco Bilbao10,1+2,549,831245
Banco Santander10,2+1,0410,149157
Endesa18,9+0,6118,8365
Iberdrola Renovables2,7+0,712,75906
Iberdrola5,4+0,965,319980
Inditex53,3+0,8152,91069
Repsol18,4+1,1618,24329
Telefonica16,8+1,0816,620212
Нидерланды (EUR)
ING Groep7,2+3,806,935766
KPN11,1-0,4911,15013
Philips Electronics24,7+0,2024,72612
Норвегия (EUR)
StatoilHydro130,5+0,69130,84667
Telenor96,4+2,5594,02719
Бельгия (EUR)
Dexia3,6+9,113,36457
KBC Groep34,1+1,4133,6526
Бельгия (EUR)
Moeller Maersk*49,3+0,8248,90
Novo Nordisk492,8-0,40494,8489
Индия (INR)
Bharti Airtel320,4+2,12313,71359
DLF313,1-2,89322,4894
NTPC201,5-0,17201,8153
ONGC1254,9-0,251258,061
Reliance Communications188,1-0,24188,5681
Reliance Industries1052,1-0,761060,2430
Саудовская Аравия (SAR)
Al Rajhi Bank77,8+1,9776,31258
Saudi Basic Industries86,5-1,9888,35338
Saudi Telecom38,7-0,7739,0958
ЮАР (ZAR)
Anglo Platinum73800,0+0,4173800,0317
MTN Group11841,0-0,4611795,04822
Sasol29644,0+0,8529449,0930
Канада (CAD)
Bank of Nova Scotia50,5+0,8250,1727
Barrick Gold43,5-0,7343,91741
Canadian Natural Resources36,7+0,0536,6793
EnCana32,5+0,7832,2736
Husky Energy26,8+0,9826,5181
Imperial Oil41,2+0,9340,9149
Manulife Financial15,1-15,11389
Potash Corp of Saskatchewan100,6-1,36102,0248
Research In Motion56,9-1,3357,7886
Royal Bank of Canada52,3+0,5452,01701
Suncor Energy33,7+0,9633,4976
Toronto-Dominion Bank72,6+0,9371,9724
По данным агентства Reuters/
Abbott Labs49,06+0,2748,93463
Agilent Tech29,58+0,9629,30265
Alcoa11,33+2,5311,051988
Allstate Corp28,40+0,4228,28389
Amer Electric Power35,97+0,4735,80240
Amer Express Co45,42+1,4144,79847
AIG39,17+6,5336,77586
Amgen53,49+1,4052,751832
Analog Devices31,13+0,8730,86235
Time Warner Inc31,69+1,0231,37406
Apple Comp Inc259,04-0,35259,947254
Applied Materials12,58+0,5612,517093
Bank of America14,08+2,4713,749792
Bank of New York26,35+2,0525,82652
Baxter Int44,86+1,9843,99641
BCE Inc31,32+1,5930,83109
Berkshire cl a*118,90+0,80118,011
Berkshire cl b*0,08+0,710,08628
Boeing Co68,49+0,8267,93639
Bristol Myers sq24,95+1,2224,65641
Cardinal Health33,70+0,7833,44501
Carnival34,85+1,9334,19565
Caterpillar Inc69,96+0,9469,31950
ChevronTexaco74,12+0,8273,52642
Cigna31,68+2,1631,01223
Cisco23,44+0,3923,3515881
Citigroup4,11+2,244,0220317
Coca-Cola Co54,89+0,2654,75743
Colgate Palmoliv83,45-0,0283,47158
Costco Wholesale55,86-0,1755,951671
Dow Chemical Co27,08+0,5626,93425
Du Pont Co38,63+0,7638,34584
Eastman Kodak5,00+3,094,85422
Eli Lilly35,40+0,6535,17445
EMC Corp20,35+0,6920,211555
Emerson Electric50,73+0,3250,57637
Exelon40,84-0,4441,02408
Exxon Mobil60,06+0,5759,721921
Ford Motor Co12,98+2,0412,728617
Gap Inc18,70+1,5818,411009
General Elec Co16,07+2,2915,718385
Goldman Sachs Gr146,81-0,39147,38581
HJ Heinz Co45,87+0,2445,76139
Halliburton Co30,45-0,4630,59787
Hewlett-Packard46,18+0,0746,151182
Home Depot Inc28,84+2,0928,251649
Honeywell Int43,86+0,8343,50649
Illinois Tool Works43,54+0,5343,31401
Intel Corp21,61-0,3721,6921960
IBM128,11-0,21128,38789
Intl Paper25,23+1,0024,98503
Johnson&Johnson57,80+0,2957,63956
J P Morgan Chase40,23+1,0039,831944
Kimberly-Clark64,04+0,6363,64219
Kohls49,43+1,8348,54441
Kroger20,95+0,7220,80812
Lockheed Martin75,12+1,5873,95231
Lowes Cos21,66+2,6121,111242
Marsh & McLennan23,49+1,1623,22242
McDonalds Corp70,09+0,2769,90636
Medtronic36,99+1,1236,58261
Merck & Co35,22+1,0034,87916
Metlife Inc39,89+0,8939,54552
Microsoft26,10+1,1225,8128063
Minnesota Mining87,26+1,2686,17589
Motorola Inc7,86+1,427,752393
Occidental Petr82,68+0,6682,14332
Omnicom Group38,32-0,4238,48380
Oracle Corp24,63+0,5424,5010761
Pfizer Inc14,81+1,5814,582675
Philip Morris22,14+0,0922,121582
Raytheon Co49,71+1,3249,06322
Tenet Healthcare4,56+3,404,41688
Texas Instrument25,54+0,6325,381129
Textron Inc21,15+1,8320,77347
Time Warner Inc31,69+1,0231,37406
Tyco Int37,10-0,0537,12262
Unisys Corp23,91+0,5023,79137
UPS64,83+1,8263,67549
United Tech71,63+1,0370,90393
Unitedhealth Gr31,23+1,0030,92590
US Bancorp24,08+1,6023,70706
Verizon Comm28,26+0,8628,021247
Wal-Mart Stores51,04-1,2251,671530
Walt Disney Co34,66+1,5534,131018
Wells Fargo27,76+1,2427,421407
Xerox Corp9,39+1,519,252137

*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...