Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group23,1-0,9823,47120
Commonwealth Bank of Australia53,0-1,4953,84244
National Australia Bank25,0-0,6425,25809
Telstra Corporation3,3+1,223,344491
Westfield Group12,7+0,4012,715372
Westpac Banking23,9-1,8524,311323
Woodside Petroleum42,2+0,6741,91449
Woolworths25,8+0,1225,82956
Япония (JPY)
Canon3650,0-4,333815,06479
Denso2435,0-2,092487,02272
East Japan Railway*5,6-0,715,6762
Honda Motor2780,0-2,222843,06712
Japan Tobacco*274,4-2,28280,818
JFE Holdings2662,0-2,742737,03163
Komatsu*1835,0-1,501863,05833
Matsushita Electric Industrial1098,0-1,961120,010698
Millea Holdings2370,0-1,542407,02434
Mitsubishi Corp1957,0-0,811973,07931
Mitsubishi Estate1211,0-1,061224,04692
Mitsubishi UFJ Financial Group430,0+0,70427,056826
Mitsui1139,0-1,641158,012124
Mizuho Financial Group*0,1-0,1113280
Nintendo*23,7-1,9024,215
Nippon Steel294,0-1,67299,019880
Nippon Telegraph and Telephone*3,6+0,283,61887
Nissan Motor648,0-4,28677,022196
Nomura Holdings501,0-0,99506,029734
NTT DoCoMo*136,5-0,87137,732
Sony2647,0-3,002729,06900
Sumitomo Mitsui Financial Group*2,7-0,112,79079
Takeda Pharmaceutical*3970,0-1,124015,02166
Tokyo Electric Power2380,0+0,382371,02594
Toyota Motor3090,0-1,593140,07401
Гонконг (HKD)
Cheung Kong (Holdings)96,6-0,1096,74283
China Communications Construction7,4+0,277,410243
China Mobile81,2+2,6579,134648
China Telecom3,9+1,293,947205
CNOOC13,5-13,544385
Hang Seng Bank109,8+1,57108,12811
Hutchison Whampoa53,0+1,0552,58370
Sun Hung Kai Properties119,5+1,27118,010990
Китай (CHY)
Aluminum Corporation of China10,6-0,6510,721837
Bank of China3,6-0,283,633314
Bank of Communications6,5+0,316,553223
Baoshan Iron & Steel6,4-1,556,565582
China CITIC Bank5,9+0,345,924884
China Coal Energy9,9-0,109,922315
China Construction Bank4,9-0,204,949368
China COSCO Holdings9,5-0,109,528684
China Life Insurance23,8+0,0823,815832
China Merchants Bank14,3-0,4914,479561
China Pacific Insurance23,8+2,2323,325227
China Petroleum and Chemical8,7-0,238,738472
China Shenhua Energy23,8+0,7623,724363
CITIC Securities13,0+0,1513,077882
Daqin Railway8,7-8,725745
Haitong Securities10,1+0,1010,175454
ICBC4,3-0,234,359328
PetroChina10,7+0,5610,621719
Ping An Insurance0,0-46,50
Корея (KRW)
POSCO*504,0+0,20503,0132
Samsung Electronics*806,0-1,10815,0212
Франция (EUR)
Air Liquide88,3+0,6887,7772
Alstom41,0+0,0540,91252
Axa14,6-0,6414,79261
BNP Paribas55,9+0,1855,85969
Carrefour36,0+0,0136,01527
Saint Gobain33,9-0,0133,92605
Credit Agricole10,9+0,7910,86121
Electricite de France35,1+5,4833,34628
France Telecom16,4+0,4916,37331
Groupe Danone43,8-0,5744,12626
Lafarge41,3-2,2842,31890
L'Oreal81,2+0,3181,0578
LVMH95,2+0,3394,91013
Sanofi-Aventis46,2+1,2345,73311
Schneider Electric91,0-0,4391,41047
Societe Generale45,7+0,6845,46390
Total40,3+0,9039,95745
Veolia Environnement21,8+0,1121,81530
Vinci38,0-0,7838,31932
Vivendi18,7+0,8918,53030
Великобритания (GBp)
Aviva367,0-2,28376,511689
BAE Systems322,6+1,18320,813002
Barclays335,2-0,85342,835214
BG Group1045,4-1,521056,04936
BHP Billiton2009,0-0,522019,56562
BP420,0+1,44415,763286
British American Tobacco2247,6+0,812234,03902
BT Group143,5-0,07143,616548
Diageo1114,3+0,451118,02406
ENRC962,5+2,45939,52163
GlaxoSmithKline1132,0-0,751138,55953
HSBC672,4+0,09671,436734
Imperial Tobacco1830,0+0,491821,01343
Lloyds TSB74,5+3,5771,9413217
National Grid527,5+1,33525,07208
Prudential569,5-0,61572,05734
Reckitt Benckiser3148,2-1,743220,02007
Rio Tinto3417,2-0,633433,53709
Royal Bank of Scotland52,6+0,1052,1121978
Standard Chartered1811,0-5,181902,510343
Tesco398,5-0,07401,512222
Vodafone149,6+1,32148,197144
Xstrata1061,0+0,651072,09222
Германия (EUR)
Allianz91,2+0,3090,91809
BASF0,0-0,00
BMW43,7+1,2043,23052
Daimler41,7-0,7642,04591
Deutsche Bank55,9-0,1856,05079
Deutsche Post13,9-0,5014,03745
Deutsche Telekom10,5+0,8210,412064
Munchener Ruckversicherungs Gesellschaft109,8+0,97108,8909
RWE56,2+0,7055,81988
SAP35,4+1,1435,05060
Siemens76,9-1,1777,83278
ThyssenKrupp24,0-0,1924,02028
Volkswagen73,1+0,6372,6195
Финляндия (EUR)
Fortum18,6+0,6518,51225
Nokia7,3-0,827,314739
Швейцария (CHF)
Credit Suisse49,5-49,56833
Nestle52,2+0,4851,93090
Novartis52,1+0,1052,13563
Richemont41,7+1,9640,92638
Roche Holding139,7+0,58138,91937
Swiss Reinsurance48,9+0,0848,91458
Syngenta238,3+0,21237,8363
UBS18,1+0,4418,014537
Zurich Financial Services249,7+0,97247,3544
Швеция (SEK)
ABB146,9+0,34146,41442
Hennes & Mauritz232,1-0,43233,12387
Nordea Bank75,0-1,3276,06766
Ericsson79,1+0,0679,010248
TeliaSonera53,5+0,3853,34315
Volvo87,3-0,2387,5435
Италия (EUR)
Assicurazioni Generali15,8-0,0615,821
Enel3,9+0,193,9168
ENI16,3-0,2416,1107
Intesa SanPaolo2,6-2,6391
Telecom Italia1,1-1,0699
Tenaris15,8-0,5115,781
UniCredit2,1+0,122,21981
Испания (EUR)
Banco Bilbao10,8-0,2810,818167
Banco Santander10,3-0,3410,441159
Endesa19,9-0,7720,0341
Iberdrola Renovables2,7-1,052,83102
Iberdrola5,6-0,055,616785
Inditex51,0-1,2651,61848
Repsol19,0+0,8818,86520
Telefonica17,8-0,0617,820965
Нидерланды (EUR)
ING Groep7,7-0,527,822923
KPN10,9+0,8810,85186
Philips Electronics23,9-0,6624,14553
Норвегия (EUR)
StatoilHydro128,2+0,71127,38001
Telenor96,3+1,2195,13097
Бельгия (EUR)
Dexia4,0+0,233,93373
KBC Groep35,0-0,8535,3660
Бельгия (EUR)
Moeller Maersk*48,1-0,6848,41
Novo Nordisk501,0-1,67509,5914
Индия (INR)
Bharti Airtel323,2-1,67328,7530
DLF309,9+1,44305,51047
NTPC199,4+0,89197,7132
ONGC1263,5-0,581270,967
Reliance Communications176,7+1,26174,51111
Reliance Industries1015,9-1,001026,2706
Саудовская Аравия (SAR)
Al Rajhi Bank79,0-79,0397
Saudi Basic Industries88,3+0,2888,03292
Saudi Telecom37,0-1,6037,61528
ЮАР (ZAR)
Anglo Platinum72800,0+0,0272800,0278
MTN Group11729,0-1,6911630,04885
Sasol29300,0+1,0329300,02436
Канада (CAD)
Bank of Nova Scotia51,6+0,3551,41287
Barrick Gold43,5+2,4742,52740
Canadian Natural Resources36,3+0,2236,21390
EnCana31,4-0,2231,51262
Husky Energy25,6-0,2725,7345
Imperial Oil40,9+0,3240,8383
Manulife Financial16,1+0,1916,11960
Potash Corp of Saskatchewan112,0+2,98108,8880
Research In Motion54,1-4,7256,83170
Royal Bank of Canada53,7-0,2453,82099
Suncor Energy34,5-0,7534,73412
Toronto-Dominion Bank74,2+0,8073,6615
США ($)
Abbott Labs50,01+0,0250,00729
Agilent Tech28,15+1,1127,84383
Alcoa11,42-0,9511,562292
Allstate Corp28,71+0,5628,551082
Amer Electric Power35,72-1,4636,25689
Amer Express Co44,26-0,7644,601939
AIG39,51-0,2039,59549
Amgen55,67+1,7554,712434
Analog Devices30,02+0,5029,87339
Time Warner Inc32,51+0,4632,361045
Apple Comp Inc262,22+0,11261,9310882
Applied Materials11,83+0,0411,8211839
Bank of America14,17-1,1914,3411705
Bank of New York25,68-0,1225,71565
Baxter Int44,67+0,5644,42396
BCE Inc30,94+1,6830,4378
Berkshire cl a*120,93+1,00119,701
Berkshire cl b*0,08+1,010,08842
Boeing Co69,33+0,3069,54488
Bristol Myers sq26,00+1,2525,681054
Cardinal Health33,22+1,0632,87370
Carnival35,78+1,1035,39622
Caterpillar Inc70,89+0,7470,37840
ChevronTexaco78,71+0,0678,661442
Cigna32,11+1,0731,77454
Cisco24,09+1,1323,8232058
Citigroup4,13-4,1313300
Coca-Cola Co56,40+0,0456,38851
Colgate Palmoliv78,43+0,3778,14285
Costco Wholesale57,23+1,5856,552188
Dow Chemical Co25,12-1,4925,503186
Du Pont Co42,18+1,8141,431385
Eastman Kodak4,04+0,504,02610
Eli Lilly36,66+0,2236,58883
EMC Corp20,80+1,6120,472700
Emerson Electric50,14-1,3850,84835
Exelon42,37-0,1242,42539
Exxon Mobil62,47-0,4062,722786
Ford Motor Co13,11+1,5512,914673
Gap Inc18,21+2,9417,691109
General Elec Co16,45+0,3016,404271
Goldman Sachs Gr155,98+1,82153,191557
HJ Heinz Co45,84+1,1945,30276
Halliburton Co30,70-1,6031,201839
Hewlett-Packard46,81-1,1647,361591
Home Depot Inc28,70+0,8828,451324
Honeywell Int43,87+1,6943,14590
Illinois Tool Works45,38+0,9344,96575
Intel Corp20,74+0,1420,8756782
IBM131,04+0,51130,37787
Intl Paper24,39-0,4924,51546
Johnson & Johnson59,71+0,6159,351273
J P Morgan Chase41,34+0,6341,082217
Kimberly-Clark65,36+0,8664,80265
Kohls47,00+0,1146,95649
Kroger21,69+0,5121,58795
Lockheed Martin75,12-0,4175,43399
Lowes Cos20,95+1,0120,741071
Marsh & McLennan23,85-0,3323,93328
McDonalds Corp70,74+0,4170,45645
Medtronic37,89+0,8037,59493
Merck & Co35,02+0,5734,821621
Metlife Inc41,38-0,7241,683405
Microsoft25,56-2,2926,1652840
Minnesota Mining87,68+0,5487,21320
Motorola Inc8,14+6,827,627242
Occidental Petr78,95+0,3678,67471
Omnicom Group37,97+0,2937,86219
Oracle Corp24,39+0,7424,2113439
Pfizer Inc16,49+2,0416,347362
Philip Morris22,28+0,7222,121599
Raytheon Co46,21+0,4845,99495
Tenet Healthcare4,62+5,244,391299
Texas Instrument25,07+1,0524,811107
Textron Inc21,33+1,1421,09312
Time Warner Inc32,51+0,4632,361045
Tyco Int38,43-0,1838,50527
Unisys Corp26,32-1,0226,59260
UPS67,40+1,2066,60857
United Tech72,45+0,5872,03374
Unitedhealth Gr32,92+1,5432,42968
US Bancorp23,97-1,0324,221105
Verizon Comm29,25-0,9829,542136
Wal-Mart Stores51,55+0,5151,291103
Walt Disney Co34,73+1,5234,211424
Wells Fargo28,02-0,1828,122286
Xerox Corp9,68+0,319,651143

*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...