Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group23,2-0,1723,27582
Commonwealth Bank of Australia53,0+0,7852,64867
National Australia Bank25,3-0,0425,35503
Telstra Corporation3,2-0,313,228097
Westfield Group12,3-1,8412,513713
Westpac Banking24,3+0,4124,28485
Woodside Petroleum41,7-1,0442,21560
Woolworths25,6-0,9325,84014
Япония (JPY)
Canon3795,0+2,153715,011882
Denso2552,0-0,822573,01201
East Japan Railway*5,7-3,055,91404
Honda Motor2717,0+0,332708,03463
Japan Tobacco*287,0-1,85292,418
JFE Holdings2758,0-1,682805,02535
Komatsu*1845,0+1,711814,08090
Matsushita Electric Industrial1077,0-7,711167,049666
Millea Holdings2394,0-0,422404,01978
Mitsubishi Corp1894,0-1,151916,05413
Mitsubishi Estate1270,0-1270,05629
Mitsubishi UFJ Financial Group433,0-433,070959
Mitsui1136,0-1,651155,07926
Mizuho Financial Group*0,1-0,1180282
Nintendo*24,6-2,0725,115
Nippon Steel301,0-1,63306,018864
Nippon Telegraph and Telephone*3,6-1,363,71588
Nissan Motor669,0+1,83657,023786
Nomura Holdings489,0-0,61492,017739
NTT DoCoMo*138,2-0,36138,727
Sony2611,0+0,122608,04551
Sumitomo Mitsui Financial Group*2,7-2,713649
Takeda Pharmaceutical*3980,0-3980,01199
Tokyo Electric Power2407,0-0,372416,01687
Toyota Motor3070,0-0,323080,05992
Гонконг (HKD)
Cheung Kong (Holdings)94,0+0,3793,62467
China Communications Construction7,3-1,887,414268
China Mobile78,6-0,6379,111910
China Telecom3,8-1,043,937492
CNOOC13,1-13,132842
Hang Seng Bank107,1+0,09107,02836
Hutchison Whampoa51,3+1,3850,65250
Sun Hung Kai Properties114,2+0,88113,23130
Китай (CHY)
Aluminum Corporation of China0,0-10,20
Bank of China3,6+0,283,633515
Bank of Communications6,6+0,776,581572
Baoshan Iron & Steel6,6+2,186,493000
China CITIC Bank6,0-0,176,043172
China Coal Energy10,0+0,1010,027360
China Construction Bank5,0-5,078792
China COSCO Holdings9,6+1,159,536710
China Life Insurance24,0-24,029023
China Merchants Bank14,5+0,4814,584379
China Pacific Insurance23,5-0,0923,521346
China Petroleum and Chemical8,9+1,148,859310
China Shenhua Energy24,0+0,6323,929392
CITIC Securities13,0+1,4912,8154227
Daqin Railway8,7-0,688,843194
Haitong Securities10,3+3,0010,0134216
ICBC4,4-4,481181
PetroChina10,8+0,8410,742771
Ping An Insurance0,0-46,50
Корея (KRW)
POSCO*513,0-513,0174
Samsung Electronics*827,0-1,19837,0297
Франция (EUR)
Air Liquide86,6-0,5287,1424
Alstom40,0+1,3339,52614
Axa14,4-0,6614,54680
BNP Paribas53,9-2,0255,03946
Carrefour35,0-0,8635,31296
Saint Gobain33,4+0,8933,11813
Credit Agricole10,6-1,0710,85324
Electricite de France32,6+0,3132,51265
France Telecom16,0+5,5015,225423
Groupe Danone43,8-1,3044,42074
Lafarge43,9+2,1143,01194
L'+A33Oreal82,1-1,4483,3476
LVMH92,4-0,2692,7745
Sanofi-Aventis45,1-0,7445,42996
Schneider Electric86,6-0,8887,3730
Societe Generale45,1+0,0645,03617
Total38,8+0,6238,63912
Veolia Environnement20,7+1,8220,3953
Vinci37,9+0,7637,61549
Vivendi18,4+0,9618,33781
Великобритания (GBp)
Aviva368,1+2,59358,87724
BAE Systems321,5+1,42317,012455
Barclays337,5-0,49339,123353
BG Group1016,5-2,211039,55665
BHP Billiton1995,0+0,181991,56219
BP413,7+2,78402,523766
British American Tobacco2208,0-1,542242,52060
BT Group144,7+3,43139,922701
Diageo1108,0-0,361112,02022
ENRC907,0-0,44911,01527
GlaxoSmithKline1126,5-0,711134,56137
HSBC660,9-0,36663,315155
Imperial Tobacco1822,0-0,271827,01368
Lloyds TSB69,6+0,3669,496100
National Grid512,5-0,10513,04421
Prudential563,0+2,09551,56546
Rio Tinto3382,0-0,163387,52783
Royal Bank of Scotland50,3+1,1549,755669
Standard Chartered1879,0+0,541869,03474
Tesco399,2+0,81396,09171
Xstrata1044,5-1044,56531
Германия (EUR)
Allianz89,1+0,1189,01240
Daimler41,5+0,1741,53273
Deutsche Post13,3-0,6313,42732
RWE54,7+0,1554,71060
Siemens74,4-2,3676,23155
ThyssenKrupp23,2-0,7723,31678
Volkswagen72,5-0,1972,6368
Финляндия (EUR)
Fortum18,1+1,1217,91224
Nokia7,1-0,637,211682
Швейцария (CHF)
Credit Suisse48,0-0,2348,14733
Nestle51,7-1,7152,64175
Novartis51,2-0,5851,52539
Richemont40,8-1,6141,51324
Roche Holding136,4-0,87137,61756
Swiss Reinsurance48,2-0,4348,41292
Syngenta233,4+2,55227,6516
UBS17,6+0,8617,512571
Zurich Financial Services244,0-0,16244,4551
Швеция (SEK)
ABB146,1-0,34146,61213
Hennes & Mauritz226,3-0,88228,31201
Nordea Bank73,0+0,5572,63987
Ericsson79,0+1,6777,714257
TeliaSonera52,7-1,5053,56338
Италия (EUR)
Enel3,8+1,013,722700
ENI15,8+0,2515,78271
Intesa SanPaolo2,6+0,102,664513
Telecom Italia1,0+0,801,065856
Tenaris15,4+0,6515,33055
UniCredit2,2+0,812,2256975
Испания (EUR)
Banco Bilbao10,5-0,1410,518579
Banco Santander10,3-1,3910,442269
Endesa19,5+1,7219,2184
Iberdrola Renovables2,7+0,042,73537
Iberdrola5,5+0,685,418950
Inditex51,4-0,5051,7694
Repsol18,3+0,4118,34394
Telefonica17,7+3,7917,040716
Нидерланды (EUR)
ING Groep7,7+1,937,523321
KPN10,6-0,2410,96042
Philips Electronics23,5-0,9923,73033
Норвегия (EUR)
StatoilHydro126,3-3,88131,410827
Telenor92,8-1,0793,82573
Бельгия (EUR)
Dexia3,9+1,103,83472
KBC Groep35,4-1,7236,0581
Бельгия (EUR)
Moeller Maersk*48,2+1,2647,60
Novo Nordisk487,4-0,77491,2605
Индия (INR)
Bharti Airtel317,0-1,28321,1301
DLF309,3-0,82311,91199
NTPC199,5+0,13199,2189
ONGC1242,5-1,071256,0183
Reliance Communications181,7-2,10185,6555
Reliance Industries1010,5-1,031021,01326
Саудовская Аравия (SAR)
Al Rajhi Bank79,0-79,0688
Saudi Basic Industries86,3-0,5787,03429
Saudi Telecom38,9+0,2638,8660
ЮАР (ZAR)
Anglo Platinum71000,0-0,1471000,0326
MTN Group11595,0+0,2311576,03765
Sasol29389,0+1,9129400,0805
Канада (CAD)
Bank of Nova Scotia52,0+1,0351,5766
Barrick Gold42,2+1,4441,61525
Canadian Natural Resources36,3+0,8336,0917
EnCana31,7+0,6731,5674
Husky Energy25,1-1,2225,4525
Imperial Oil40,2-1,0840,7222
Manulife Financial16,5+5,1615,74574
Potash Corp of Saskatchewan103,0+1,25101,7494
Research In Motion56,9-1,2057,6850
Royal Bank of Canada54,5+1,1753,91010
Suncor Energy33,8+2,1533,01585
Toronto-Dominion Bank74,5+0,0374,5617
США ($)
Abbott Labs49,64+0,8549,22558
Agilent Tech28,33-1,5628,78277
Alcoa11,05+0,0911,04756
Allstate Corp28,43+0,6428,25285
Amer Electric Power36,03-1,5836,61328
Amer Express Co44,85+0,6144,58690
AIG38,71-0,8239,03388
Amgen53,58-0,3353,761294
Analog Devices29,71-1,9830,31268
Time Warner Inc31,27-31,27473
Apple Comp Inc259,60-0,52260,966973
Applied Materials11,96-3,1612,3512969
Bank of America14,06+0,5013,993981
Bank of New York25,28-0,0425,29389
Baxter Int44,50+0,8644,12342
BCE Inc30,69+1,1930,3345
Berkshire cl a*117,46+0,70116,621
Berkshire cl b*0,08+0,660,08458
Boeing Co67,78+0,6867,32331
Bristol Myers sq25,22+0,4025,12543
Cardinal Health32,42-0,4632,57380
Carnival34,59-0,1234,63287
Caterpillar Inc69,62-0,1469,72652
ChevronTexaco75,82+0,3475,56573
Cigna30,57+0,6630,37197
Cisco23,34-0,2123,3910344
Citigroup4,09-4,0914753
Coca-Cola Co54,99+0,2054,88681
Colgate Palmoliv76,97-8,2283,861405
Costco Wholesale56,30-0,3756,51567
Dow Chemical Co27,11+0,1127,08381
Du Pont Co40,62+0,8740,27661
Eastman Kodak4,10-1,914,18509
Eli Lilly35,62-0,1435,67394
EMC Corp19,89-1,0020,091324
Emerson Electric50,36-0,1650,44272
Exelon42,06-0,7842,39438
Exxon Mobil61,05+0,2360,912460
Ford Motor Co13,02+0,8512,913883
Gap Inc17,90-0,2817,95644
General Elec Co16,15+0,6216,052644
Goldman Sachs Gr149,00+1,22147,20643
HJ Heinz Co45,09-0,8845,49199
Halliburton Co30,34+1,2029,98576
Hewlett-Packard46,94-0,4047,13755
Home Depot Inc28,17+0,3228,08964
Honeywell Int43,13-0,2543,24268
Illinois Tool Works43,76+0,9743,34248
Intel Corp21,05-1,3121,3326613
IBM128,02-0,32128,43568
Intl Paper24,23+0,4624,12700
Johnson & Johnson58,07+0,4257,83700
JP Morgan Chase40,26-0,1540,321376
Kimberly-Clark63,67-1,1564,41176
Kohls47,30-1,2547,90230
Kroger21,19+0,8121,02282
Lockheed Martin75,08-0,2175,24141
Lowes Cos20,41-1,4020,70626
Marsh & McLennan23,21-0,2123,26147
McDonalds Corp69,79+0,0369,77313
Medtronic36,40-0,1436,45342
Merck & Co35,11+1,0734,74748
Metlife Inc39,77+1,2039,30626
Microsoft25,95-25,9512893
Minnesota Mining86,89+0,2386,69313
Motorola Inc7,90+2,867,684433
Occidental Petr78,80-0,1078,88282
Omnicom Group37,20-0,4837,38216
Oracle Corp24,11-0,7024,288146
Pfizer Inc15,27+1,8015,003381
Philip Morris22,07-22,07577
Raytheon Co47,60-1,3948,27275
Tenet Healthcare4,46+1,834,38852
Texas Instrument24,92-1,1925,22702
Textron Inc20,90+1,3120,63168
Time Warner Inc31,27-31,27473
Tyco Int37,03+1,2336,58370
Unisys Corp26,46-1,2726,80159
UPS64,64-0,2564,80298
United Tech71,51+0,5671,11325
Unitedhealth Gr30,46+0,4330,33337
US Bancorp23,84-0,5423,97542
Verizon Comm29,02+0,3828,911408
Wal-Mart Stores51,23+0,2051,13630
Walt Disney Co34,08+0,1234,04658
Wells Fargo27,87-0,7128,071376
Xerox Corp9,61+0,959,52680

*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...