Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group23,2+0,3023,15740
Commonwealth Bank of Australia53,0-53,03863
National Australia Bank25,2+0,7625,04986
Telstra Corporation3,3-0,603,345174
Westfield Group12,6-0,7912,715772
Westpac Banking23,9-23,97513
Woodside Petroleum42,5+0,7642,21765
Woolworths26,1+1,0925,83771
Япония (JPY)
Canon3705,0+1,513650,04864
Denso2494,0+2,422435,02547
East Japan Railway*5,6+0,185,61027
Honda Motor2853,0+2,632780,06501
Japan Tobacco*281,0+2,41274,417
JFE Holdings2719,0+2,142662,02432
Komatsu*1862,0+1,471835,04147
Matsushita Electric Industrial1100,0+0,181098,08829
Millea Holdings2386,0+0,682370,01933
Mitsubishi Corp1983,0+1,331957,08193
Mitsubishi Estate1277,0+5,451211,09989
Mitsubishi UFJ Financial Group433,0+0,70430,054742
Mitsui1192,0+4,651139,028216
Mizuho Financial Group*0,1-0,1181958
Nintendo*24,0+1,0523,734
Nippon Steel298,0+1,36294,024221
Nippon Telegraph and Telephone*3,6+0,423,61755
Nissan Motor666,0+2,78648,017775
Nomura Holdings502,0+0,20501,028669
NTT DoCoMo*137,0+0,37136,540
Sony2715,0+2,572647,08113
Sumitomo Mitsui Financial Group*2,7+0,452,77207
Takeda Pharmaceutical*4005,0+0,883970,01771
Tokyo Electric Power2414,0+1,432380,02022
Toyota Motor3105,0+0,493090,014457
Гонконг (HKD)
Cheung Kong (Holdings)96,6+0,0596,63028
China Communications Construction7,3-1,347,415304
China Mobile82,0+0,9981,232481
China Telecom3,9-0,763,940257
CNOOC13,5-13,536091
Hang Seng Bank110,7+0,82109,82670
Hutchison Whampoa53,1+0,0953,06932
Sun Hung Kai Properties118,9-0,50119,53899
Китай (CHY)
Aluminum Corporation of China10,6-0,8510,615015
Bank of China3,5-1,693,649405
Bank of Communications6,4-2,456,550703
Baoshan Iron&Steel6,3-1,106,444281
China CITIC Bank5,9-0,685,931243
China Coal Energy9,7-2,139,914662
China Construction Bank4,8-1,634,952635
China COSCO Holdings9,4-1,269,521275
China Life Insurance23,8-0,3823,821564
China Merchants Bank14,0-2,0314,394248
China Pacific Insurance23,3-2,1423,823039
China Petroleum and Chemical8,6-1,618,734556
China Shenhua Energy23,4-1,7223,815528
CITIC Securities12,7-2,0013,078111
Daqin Railway8,6-1,278,724911
Haitong Securities9,9-1,7810,162949
ICBC4,2-1,404,369964
PetroChina10,6-1,2210,715806
Ping An Insurance0,0-46,50
Корея (KRW)
POSCO*512,0+1,59504,0212
Samsung Electronics*804,0-0,25806,0281
Франция (EUR)
Air Liquide88,2-0,0788,3565
Alstom42,1+2,8641,02892
Axa14,7+0,2414,66005
BNP Paribas56,0+0,1855,94568
Carrefour35,8-0,5436,01207
Saint Gobain33,9-0,0333,91845
Credit Agricole11,0+1,0610,98722
Electricite de France34,8-1,0235,11483
France Telecom16,3-0,7616,47309
Groupe Danone42,9-2,0843,82734
Lafarge41,1-0,5241,31350
L'Oreal80,2-1,3281,2629
LVMH96,5+1,4195,2997
Sanofi-Aventis46,1-0,3946,23059
Schneider Electric92,2+1,3191,01376
Societe Generale45,2-1,0545,74523
Total40,5+0,7340,36333
Veolia Environnement21,7-0,6021,81420
Vinci38,2+0,5538,01441
Vivendi18,7-0,2118,72773
Великобритания (GBp)
Aviva394,3+7,18367,928489
BAE Systems322,7-0,37324,67116
Barclays332,5-4,66339,986717
BG Group1034,5-1,921040,010557
BHP Billiton2025,7+0,802009,07913
BP423,4+0,42421,773605
British American Tobacco2222,6-1,312252,02240
BT Group144,9+0,56143,517439
Diageo1103,0-1,781123,03515
ENRC985,5+2,39962,52076
GlaxoSmithKline1129,8+0,181130,06687
HSBC670,6-0,45672,025099
Imperial Tobacco1814,4-0,821830,03540
Lloyds TSB76,6+2,0774,5262499
National Grid541,8+1,32532,010215
Prudential579,8+2,37568,59672
Reckitt Benckiser3096,8-2,213164,01813
Rio Tinto3429,0+0,533412,04926
Royal Bank of Scotland52,0-0,1952,1133776
Standard Chartered1802,0-0,111804,05082
Tesco399,4-0,45401,212585
Vodafone150,5+0,33150,157341
Xstrata1094,6+0,371079,011642
Германия (EUR)
Allianz90,2-1,1491,22395
BASF0,0-0,00
BMW44,5+1,9143,73170
Daimler42,1+1,0741,74623
Deutsche Bank56,0+0,3055,94596
Deutsche Post13,9-0,2913,93660
Deutsche Telekom10,2-2,7610,523484
Munchener Ruckversicherungs Gesellschaft110,0+0,14109,8563
RWE55,8-0,6856,22005
SAP35,5+0,4035,44678
Siemens78,0+1,4676,94546
ThyssenKrupp24,1+0,5224,02069
Volkswagen72,8-0,4073,1155
Финляндия (EUR)
Fortum18,6-0,2718,6870
Nokia7,3-0,077,311137
Швейцария (CHF)
Credit Suisse50,2+1,4349,55962
Nestle51,1-2,1152,27600
Novartis52,4+0,5852,13554
Richemont42,0+0,7441,72142
Roche Holding141,3+1,15139,72496
Swiss Reinsurance47,5-2,8848,93062
Syngenta243,3+2,10238,3634
Швеция (SEK)
TeliaSonera53,4-0,1953,53831
Volvo88,1+0,9287,3227
Италия (EUR)
Assicurazioni Generali15,8+0,2515,820
Enel3,9+0,063,949
ENI16,5+0,3016,484
Intesa SanPaolo2,6+0,292,6219
Telecom Italia1,0-1,11035
Tenaris14,9-0,6015,8276
UniCredit2,1+0,122,11127
Испания (EUR)
Banco Bilbao10,7-0,3710,816632
Banco Santander10,4+0,2910,347025
Endesa19,5-1,8619,9463
Iberdrola Renovables2,7-0,112,73815
Iberdrola5,6-0,235,616455
Inditex50,8-0,3351,01331
Repsol18,9-0,2919,06220
Telefonica17,8-17,815026
Нидерланды (EUR)
ING Groep7,7+0,387,723462
KPN10,9+0,0510,94149
Philips Electronics23,8-0,4223,93526
Норвегия (EUR)
StatoilHydro128,4+0,16128,27085
Telenor96,7+0,4296,32857
Бельгия (EUR)
Dexia4,0+0,204,03628
KBC Groep35,5+1,2035,01350
Бельгия (EUR)
Moeller Maersk*48,7+1,3348,11
Novo Nordisk507,5+1,30501,01124
Индия (INR)
Bharti Airtel324,7+0,46323,2662
DLF310,7+0,27309,9959
NTPC198,5-0,48199,4124
ONGC1243,2-1,611263,575
Reliance Communications173,1-2,01176,7656
Reliance Industries1007,0-0,881015,9740
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 Platinum72989,0-0,2772600,0183
MTN Group11707,0+0,4211680,04426
Sasol29500,0+0,6829500,02137
Канада (CAD)
Bank of Nova Scotia50,9-1,4251,61700
Barrick Gold43,4+0,0543,41594
Canadian Natural Resources36,7+0,8836,42854
EnCana32,4+0,8732,11832
Husky Energy25,4-0,7025,6681
Imperial Oil40,3-1,3740,9237
Manulife Financial14,0-12,5016,020180
Potash Corp of Saskatchewan116,1+2,65113,11470
Research In Motion53,3-1,6854,21841
Royal Bank of Canada53,0-1,1653,63343
Suncor Energy34,1-1,1334,51962
Toronto-Dominion Bank73,2-1,2374,11032
США ($)
Abbott Labs49,83-0,7050,18649
Agilent Tech28,61+1,1328,29279
Alcoa11,58+0,5211,521438
Allstate Corp29,23+2,1728,61997
Amer Electric Power36,36+1,0335,99449
Amer Express Co43,00-2,5244,111230
AIG40,28+0,6540,02351
Amgen55,48-0,5055,761572
Analog Devices30,29+0,1730,24238
Time Warner Inc32,85+1,1732,47807
Apple Comp Inc261,69-0,49262,987413
Applied Materials11,85-0,1711,8710330
Bank of America14,01-1,2714,1914177
Bank of New York25,80+0,1925,75446
Baxter Int45,08+0,1645,01303
BCE Inc31,88+2,7731,02141
Berkshire cl a*120,92-0,20121,201
Berkshire cl b*0,08-0,160,08581
Boeing Co68,53-1,0469,25587
Bristol Myers sq26,34+1,1926,031674
Cardinal Health32,55-2,7833,48674
Carnival35,65-0,9235,98648
Caterpillar Inc72,04+1,2971,121138
ChevronTexaco78,90-0,1579,021087
Cigna33,80+5,1332,15675
Cisco24,08-0,2424,1416782
Citigroup4,10-0,974,1412161
Coca-Cola Co55,95-1,0656,55808
Colgate Palmoliv77,04-1,3178,06559
Costco Wholesale56,44-1,6757,402708
Dow Chemical Co24,95+0,6524,791717
Du Pont Co42,19-0,5242,41713
Eastman Kodak4,02-0,744,05281
Eli Lilly36,85+0,1936,78464
EMC Corp20,73-0,4320,821728
Emerson Electric50,17-0,5450,44952
Exelon42,00-1,0642,45689
Ford Motor Co12,94-1,3013,115630
Gap Inc18,29+0,8818,131575
General Elec Co16,41-0,4216,485264
Goldman Sachs Gr155,41-0,64156,41934
HJ Heinz Co45,30-1,2645,88389
Halliburton Co31,18+0,3931,061279
Hewlett-Packard46,37-0,8646,771464
Home Depot Inc28,66-0,2128,721328
Honeywell Int44,04+0,1443,98313
Illinois Tool Works45,71+0,3745,54458
Intel Corp20,66-0,3420,7333074
IBM131,78+0,39131,27754
Intl Paper24,65+0,4524,54532
Johnson&Johnson59,78+0,0759,741428
J P Morgan Chase41,18-0,2741,292056
Kimberly-Clark65,20-0,2165,34381
Kohls48,85+3,7447,091323
Kroger22,00+1,0621,77941
Lockheed Martin74,78-0,3275,02397
Lowes Cos20,72-0,4320,81878
Marsh & McLennan24,10+0,5823,96360
McDonalds Corp70,25-0,6270,69837
Medtronic37,88-0,0537,90444
Merck & Co35,09-0,2835,191372
Metlife Inc41,82+0,3441,681537
Microsoft25,38-1,3825,7342336
Minnesota Mining87,75-0,2888,00348
Motorola Inc7,99-0,878,063092
Occidental Petr77,62-1,4978,79734
Omnicom Group38,87+1,5738,27357
Oracle Corp24,29-0,8124,4913433
Pfizer Inc16,15-1,7616,445800
Philip Morris22,36+0,0422,35888
Raytheon Co46,54+0,4346,34532
Tenet Healthcare4,53-1,954,62820
Texas Instrument25,50+1,2725,181279
Textron Inc21,28-0,9321,48279
Time Warner Inc32,85+1,1732,47807
Tyco Int38,39+0,0338,38445
Unisys Corp25,92-1,4426,30128
UPS67,59+0,3167,38778
United Tech73,21+0,7472,67475
Unitedhealth Gr33,33+1,2832,91924
Walt Disney Co35,02+0,5534,831788
Xerox Corp9,58-1,649,74875

*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...