Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group23,3+1,1723,14524
Commonwealth Bank of Australia53,4+1,6252,62792
National Australia Bank25,3+0,7225,13460
Telstra Corporation3,3+1,553,240351
Westfield Group12,4+1,5612,23951
Westpac Banking24,2+0,8824,05001
Woodside Petroleum41,8+0,3641,61024
Woolworths25,8-0,0825,82907
Япония (JPY)
Canon3790,0+0,663765,04008
Denso2463,0-0,572477,02873
East Japan Railway*5,6+0,185,6624
Honda Motor2818,0+4,022709,09830
Japan Tobacco*281,2+1,15278,016
JFE Holdings2658,0-0,642675,01627
Komatsu*1838,0+1,211816,05179
Matsushita Electric Industrial1134,0-0,701142,012877
Millea Holdings2341,0-1,062366,02158
Mitsubishi Corp1884,0+0,801869,06237
Mitsubishi Estate1227,0+0,741218,06276
Mitsubishi UFJ Financial Group427,0-0,47429,047777
Mitsui1109,0+0,091108,010930
Mizuho Financial Group*0,1-0,710,1200902
Nintendo*24,2+0,0824,16
Nippon Steel293,0-0,68295,015756
Nippon Telegraph and Telephone*3,6-0,143,61311
Nissan Motor663,0-0,15664,020196
Nomura Holdings488,0+1,46481,024868
NTT DoCoMo*137,0-0,36137,527
Sony2762,0+2,112705,09961
Sumitomo Mitsui Financial Group*2,7-0,412,76968
Takeda Pharmaceutical*3955,0-0,253965,01743
Tokyo Electric Power2366,0-0,292373,01964
Toyota Motor3105,0+1,803050,09296
Гонконг (HKD)
Cheung Kong (Holdings)95,8+2,0293,95071
China Communications Construction7,5+2,057,313526
China Mobile79,5+1,1578,615903
China Telecom4,0+1,543,964398
CNOOC13,4+2,2913,151876
Hang Seng Bank109,0+1,30107,62209
Hutchison Whampoa52,3+1,9551,37852
Sun Hung Kai Properties116,4+2,02114,15401
Китай (CHY)
Aluminum Corporation of China10,9-10,930354
Bank of China3,6+1,123,643978
Bank of Communications6,7+1,986,653689
Baoshan Iron & Steel6,6+1,076,634508
China CITIC Bank6,1+1,176,042595
China Coal Energy10,0+1,839,917899
China Construction Bank5,0+1,015,067831
China COSCO Holdings9,8+1,459,730497
China Life Insurance24,2+1,3423,917174
China Merchants Bank14,8+1,8614,569289
China Pacific Insurance23,7+1,9323,324883
China Petroleum and Chemical8,9+0,118,950890
China Shenhua Energy24,1+1,3523,816936
CITIC Securities13,0+1,5612,869894
Daqin Railway8,7+1,398,632917
Haitong Securities10,3+0,8810,272256
ICBC4,4+1,394,396786
PetroChina10,8+0,4710,725864
Ping An Insurance0,0-46,50
Корея (KRW)
POSCO*495,0+0,61492,0201
Samsung Electronics*810,0-810,0249
Франция (EUR)
Air Liquide89,3+3,4386,41290
Alstom41,3+2,8140,21813
Axa14,7+3,9614,16228
BNP Paribas55,5+5,2752,76147
Carrefour36,2+2,4935,32505
Saint Gobain33,8+3,5132,72441
Credit Agricole10,9+3,7110,55991
Electricite de France33,3+2,0732,61379
France Telecom16,4+2,2416,110539
Groupe Danone44,0+2,1643,02281
Lafarge42,5+1,7841,81195
L'Oreal81,2+0,8880,5752
LVMH95,3+1,8193,61364
Sanofi-Aventis45,4+1,8844,63387
Schneider Electric91,1+2,9088,51101
Societe Generale46,3+4,6744,24423
Total39,9+3,1038,76429
Veolia Environnement21,5+5,5220,42598
Vinci38,5+3,7337,22064
Vivendi18,9+2,4418,44242
Великобритания (GBp)
Aviva372,9+4,34357,413512
BAE Systems316,9+2,08312,48633
Barclays342,1+3,35332,845158
BG Group1047,9+2,791021,56546
BP409,0+1,76406,027644
BT Group142,5+0,21142,221395
Diageo1120,2+1,811107,03418
ENRC940,0+3,70906,51989
GlaxoSmithKline1115,8+1,171111,07378
HSBC677,1+5,26646,063410
Imperial Tobacco1818,8+0,171804,02064
Lloyds TSB72,4+4,5969,3244262
National Grid524,0+2,85509,57227
Prudential565,1+2,16554,56256
Reckitt Benckiser3177,1+1,953125,01925
Rio Tinto3409,5+4,403304,55420
Royal Bank of Scotland52,1+4,2850,0126518
Standard Chartered1868,4+1,061842,05451
Tesco396,6+2,04390,711564
Vodafone150,2+1,45148,872801
Xstrata1075,0+5,861015,514440
Германия (EUR)
Allianz91,5+2,6589,12157
BASF0,0-0,00
BMW41,9+1,3641,31870
Daimler41,4+0,0641,45476
Deutsche Bank55,1+2,8053,65536
Deutsche Post13,5+1,3113,34759
Deutsche Telekom10,5+1,3610,314194
Munchener Ruckversicherungs Gesellschaft108,4+1,98106,3744
RWE55,8+2,8854,21667
SAP35,4+1,0835,04052
Siemens77,6+3,7874,83452
ThyssenKrupp23,7+4,0822,82957
Volkswagen73,2+0,5972,7445
Финляндия (EUR)
Fortum18,3+2,6317,91102
Nokia7,3+2,687,117488
Швейцария (CHF)
Credit Suisse49,2+3,7947,45863
Nestle51,9+0,7851,55450
Novartis51,8+2,4750,64315
Richemont41,3+1,6240,71389
Roche Holding137,0+1,11135,51820
Swiss Reinsurance48,7+1,5848,01893
Syngenta237,9+3,43230,0476
UBS18,1+1,6917,814511
Zurich Financial Services248,3+2,10243,2581
Италия (EUR)
Assicurazioni Generali15,8-15,518
Enel3,8+0,073,8328
ENI16,1+0,1215,7159
Intesa SanPaolo2,6-0,092,5709
Telecom Italia1,0-0,101,0151
Tenaris15,7-0,4415,380
UniCredit2,2+0,112,22138
Испания (EUR)
Banco Bilbao10,7+3,6810,326545
Banco Santander10,3+5,2010,058988
Endesa19,9+4,7619,0455
Iberdrola Renovables2,7+1,342,75616
Iberdrola5,6+3,455,430563
Inditex50,9+0,3350,82264
Repsol18,8+3,9518,17705
Telefonica17,9+2,7017,429263
Нидерланды (EUR)
ING Groep7,8+5,817,425132
KPN10,9+2,4310,76136
Philips Electronics24,5+2,4323,93911
Норвегия (EUR)
StatoilHydro125,8+2,44122,815083
Telenor95,1+1,4493,82187
Бельгия (EUR)
Dexia3,9+3,433,83481
KBC Groep35,1+3,3933,9507
Бельгия (EUR)
Moeller Maersk*48,4+2,9647,00
Novo Nordisk496,1+1,43489,1506
Индия (INR)
Bharti Airtel318,0+3,62306,9799
DLF303,7+0,80301,3940
NTPC198,0-0,30198,6123
ONGC1276,5+2,731242,6113
Reliance Communications178,6+0,06178,5595
Reliance Industries1014,6+0,491009,6393
Саудовская Аравия (SAR)
Al Rajhi Bank79,5-79,5830
Saudi Basic Industries89,0+1,7187,55821
Saudi Telecom37,8-1,0538,11394
ЮАР (ZAR)
Anglo Platinum70875,0+3,5572800,0763
MTN Group11901,0+2,5911999,05864
Sasol29750,0+2,9429750,01349
Канада (CAD)
Bank of Nova Scotia51,6-0,3551,81551
Barrick Gold42,3+0,6242,02803
Canadian Natural Resources35,4-1,1235,82365
EnCana31,4-0,1031,51999
Husky Energy25,3+0,4825,11136
Imperial Oil40,2+0,1040,2527
Manulife Financial16,3-0,1816,48087
Potash Corp of Saskatchewan107,6+1,15106,41567
Research In Motion59,2+2,5557,73281
Royal Bank of Canada53,7-0,5754,02590
Suncor Energy33,9-0,0633,93669
Toronto-Dominion Bank73,2-1,0874,02073
США ($)
Abbott Labs49,73+1,3249,08776
Agilent Tech28,78+3,0427,93380
Alcoa11,62+4,0311,172300
Allstate Corp28,74+1,7728,24687
Amer Electric Power35,97-0,0335,98435
Amer Express Co44,86+0,4944,641087
AIG40,13+4,3238,47693
Amgen54,91+0,7054,532284
Analog Devices30,03+1,0829,71314
Time Warner Inc32,38+2,9231,46921
Apple Comp Inc261,60+1,69257,259611
Applied Materials12,07+2,2911,8010084
Bank of America14,39+2,4914,0410154
Bank of New York25,65+2,3125,07594
Baxter Int44,70+2,1243,77536
BCE Inc30,61-30,61117
Berkshire cl a*119,06+1,80117,001
Berkshire cl b*0,08+1,610,081030
Boeing Co69,39+1,8368,14637
Bristol Myers sq25,48+2,2524,921177
Cardinal Health32,67+1,2432,27435
Carnival35,30+1,7934,68704
Caterpillar Inc70,88+1,6269,75904
ChevronTexaco77,77+2,0576,211515
Cigna31,40+2,0830,76420
Cisco23,75+2,9323,0722734
Citigroup4,17+1,714,1015698
Coca-Cola Co56,27+2,1055,112246
Colgate Palmoliv78,63-0,4478,98711
Costco Wholesale57,07+0,6356,711787
Dow Chemical Co28,07+2,7127,331155
Du Pont Co41,57+2,2140,671059
Eastman Kodak4,08+2,773,97858
Eli Lilly36,10+1,4035,60751
EMC Corp20,46+3,3919,792297
Emerson Electric50,65+2,2449,54611
Exelon42,17+0,8141,83610
Exxon Mobil61,53+3,1059,683046
Ford Motor Co13,11+2,6612,774965
Gap Inc18,32+1,1618,11839
General Elec Co16,35+1,4316,124987
Goldman Sachs Gr152,78+1,30150,82889
HJ Heinz Co44,81+0,7444,48493
Halliburton Co30,84+3,2129,881467
Hewlett-Packard47,52+3,2146,041460
Home Depot Inc29,00+1,7228,511924
Honeywell Int43,67+1,8942,86598
Illinois Tool Works44,61+2,5543,50468
Intel Corp21,19+2,8620,6033328
IBM130,25+1,44128,40888
Intl Paper25,00+3,3124,20754
Johnson & Johnson58,59+0,8658,091201
JP Morgan Chase41,32+2,5840,283102
Kimberly-Clark64,99+1,3664,12523
Kohls49,01+2,7747,69660
Kroger21,40+1,0421,181137
Lockheed Martin75,36+0,2875,15214
Lowes Cos21,17+2,0720,74923
Marsh & McLennan23,81+1,2323,52326
McDonalds Corp70,07+0,4969,73755
Medtronic37,51+1,4636,97703
Merck & Co34,95+1,4234,461184
Metlife Inc42,80+1,7642,061750
Microsoft26,18+1,4325,8129347
Minnesota Mining87,27+2,0285,54671
Motorola Inc7,65+2,147,492270
Occidental Petr80,06+2,7377,93572
Omnicom Group37,78+1,4037,26289
Oracle Corp24,23+2,5023,6415090
Pfizer Inc15,31+2,0715,003817
Philip Morris22,27+0,5022,161003
Raytheon Co46,67+0,8646,27418
Tenet Healthcare4,65+1,094,60983
Texas Instrument25,06+1,5024,691039
Textron Inc21,07+1,4920,76616
Time Warner Inc32,38+2,9231,46921
Tyco Int38,36+0,2138,28434
Unisys Corp27,21+0,7427,01159
UPS66,25+1,9265,00805
United Tech72,36+1,7771,10534
Unitedhealth Gr31,22+2,5330,45947
US Bancorp24,30+1,6723,90908
Verizon Comm29,48+1,4529,062477
Wal-Mart Stores51,12-0,1451,191464
Walt Disney Co34,34+1,9333,691462
Wells Fargo28,29+2,0227,732263
Xerox Corp9,81+0,729,741724

*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...