Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group22,6-1,5723,011279
Commonwealth Bank of Australia50,3-0,4950,67172
National Australia Bank23,2-1,4923,68131
Telstra Corporation2,8-1,082,837297
Westfield Group12,5-0,8712,620091
Westpac Banking21,7-2,8222,312696
Woodside Petroleum41,9-1,3742,52678
Woolworths27,8-1,0728,15519
Япония (JPY)
Canon3425,0-4,463585,06121
Denso2278,0-3,062350,02075
East Japan Railway*5,4-1,455,51691
Honda Motor2779,0-2,662855,09704
Japan Tobacco*260,7-2,83268,324
JFE Holdings2481,0-4,502598,02843
Komatsu*1705,0-3,781772,06010
Matsushita Electric Industrial1068,0-2,471095,08421
Millea Holdings2254,0-3,142327,04142
Mitsubishi Corp1800,0-3,171859,010783
Mitsubishi Estate1263,0-2,701298,05639
Mitsubishi UFJ Financial Group401,0-2,20410,044486
Mitsui1093,0-4,041139,011408
Mizuho Financial Group*0,1-2,270,1131650
Nintendo*23,4-2,6224,09
Nippon Steel277,0-3,82288,025271
Nippon Telegraph and Telephone*3,6-1,763,72528
Nissan Motor642,0-1,83654,025784
Nomura Holdings473,0-3,27489,023170
NTT DoCoMo*142,2-2,87146,466
Sony2368,0-3,662458,07708
Sumitomo Mitsui Financial Group*2,5-2,192,611334
Takeda Pharmaceutical*3860,0-1,033900,03096
Tokyo Electric Power2446,0-0,412456,02685
Toyota Motor2860,0-2,392930,010432
Гонконг (HKD)
Cheung Kong (Holdings)97,9-0,3198,25239
China Communications Construction6,9-1,997,024130
China Mobile79,2-1,8680,721282
China Telecom3,8-0,273,896342
CNOOC13,4+0,4513,469837
Hang Seng Bank106,7-0,93107,72438
Hutchison Whampoa57,5-1,5458,418818
Sun Hung Kai Properties109,0-1,54110,75226
Китай (CHY)
Aluminum Corporation of China10,1-0,9810,210551
Bank of China3,3-1,773,472008
Bank of Communications6,0-1,156,137010
Baoshan Iron & Steel6,5-6,535999
China CITIC Bank5,6-1,575,725996
China Coal Energy9,8-1,119,914476
China Construction Bank4,7-0,644,735471
China COSCO Holdings9,9-1,1010,027338
China Life Insurance22,3-1,2822,619063
China Merchants Bank13,5-1,5313,874257
China Pacific Insurance23,5-2,8524,236060
China Petroleum and Chemical8,2-1,328,347052
China Shenhua Energy23,9-1,8524,420086
CITIC Securities11,7-1,6811,976989
Daqin Railway8,6-1,268,724525
Haitong Securities9,6-1,549,849391
ICBC4,1-0,974,188146
PetroChina10,3-0,6810,416597
Ping An Insurance0,0-46,50
Корея (KRW)
POSCO*486,5-2,11497,0188
Samsung Electronics*756,0-2,58776,0441
Франция (EUR)
Air Liquide82,1+0,4881,71016
Alstom37,6+0,3937,52039
Axa12,3-12,39524
BNP Paribas49,4+0,5149,13323
Carrefour35,8-0,7836,14238
Saint Gobain29,0+1,9328,53943
Credit Agricole9,9-2,3610,211020
Electricite de France31,4-1,6632,01805
France Telecom16,0+0,7215,911041
Groupe Danone42,4+0,1342,41968
Lafarge36,4-0,0136,41329
L'Oreal78,5+0,9577,81328
LVMH91,8+0,1991,6998
Sanofi-Aventis45,3-0,6445,64703
Schneider Electric83,7+0,6183,21130
Societe Generale40,2-0,0140,22862
Total36,9+0,3336,86828
Veolia Environnement18,4-0,4318,51537
Vinci34,6-0,5534,82507
Vivendi18,4+1,2418,27998
Великобритания (GBp)
Aviva378,9-0,66381,514095
Barclays300,0-0,51304,045143
BP376,4+0,25379,760373
Diageo1057,5-0,281062,06525
ENRC839,4-0,99856,52355
GlaxoSmithKline1216,0-0,371225,510312
HSBC641,8+1,05637,035876
Imperial Tobacco1800,0-1,591829,03243
Lloyds TSB69,1+1,2568,6210306
National Grid547,0+0,18548,015151
Prudential566,0+0,09565,59275
Reckitt Benckiser3258,3+2,353188,03157
Rio Tinto3278,2+2,373223,56376
Royal Bank of Scotland44,6+2,4843,5136667
Standard Chartered1743,4+0,781735,05916
Tesco406,5+0,09406,618802
Vodafone156,4+2,31153,6162140
Xstrata1019,7+0,881017,012105
Германия (EUR)
Allianz80,9-0,2581,12118
BMW41,7+1,1241,22957
Daimler38,4+0,6238,15713
Deutsche Bank49,6-0,1449,73984
Deutsche Post12,9-0,2312,93831
Deutsche Telekom10,4+0,5310,312872
Munchener Ruckversicherungs Gesellschaft100,8+0,05100,81383
RWE51,7-0,7552,12451
SAP34,5-0,5634,73818
Siemens71,8+0,5971,43637
ThyssenKrupp21,6-0,0721,62376
Volkswagen71,8+0,3871,5216
Финляндия (EUR)
Fortum18,2-0,5518,31764
Nokia6,7-1,176,817863
Швейцария (CHF)
Credit Suisse44,6-0,7344,95342
Nestle52,6-52,66787
Novartis53,4-0,6553,75962
Richemont39,5-0,2039,51324
Roche Holding138,0-0,43138,61558
Swiss Reinsurance42,1-1,0642,61593
Syngenta234,4-0,64235,9302
UBS17,2+0,5917,111417
Zurich Financial Services226,4-0,09226,6786
Швеция (SEK)
ABB142,5-0,07142,62263
Hennes & Mauritz241,8+1,68237,85783
Nordea Bank66,3+0,8465,710352
Ericsson71,7-1,0472,510656
TeliaSonera53,2+0,2853,09168
Volvo81,1+0,8180,4682
Италия (EUR)
Assicurazioni Generali14,2-0,2114,316
Enel3,8-0,203,731
ENI15,7-0,0615,618
Intesa SanPaolo2,2-2,2209
Telecom Italia1,1-0,191,125
Tenaris13,4-0,1513,39
UniCredit1,9+0,161,91550
Испания (EUR)
Banco Bilbao9,5+0,179,520979
Banco Santander9,2+0,489,243909
Endesa18,3-0,5418,4245
Iberdrola Renovables2,6-0,082,64802
Iberdrola5,6+1,185,541456
Inditex52,7+0,9452,21143
Repsol18,0+0,0618,06376
Telefonica17,5+0,8917,319128
Нидерланды (EUR)
ING Groep7,0+0,857,020540
KPN11,4+1,0211,36412
Philips Electronics22,1+1,1421,94588
Норвегия (EUR)
StatoilHydro118,5-0,75119,411845
Telenor92,4-0,1692,64267
Бельгия (EUR)
Dexia3,3-1,023,32008
KBC Groep32,8+1,4232,3465
Бельгия (EUR)
Moeller Maersk*43,3+1,5542,61
Novo Nordisk504,0+1,16498,21130
Индия (INR)
Bharti Airtel327,2+1,32322,9878
DLF301,8-1,82307,41060
NTPC195,8-0,05195,998
ONGC1338,8-0,421344,5156
Reliance Communications156,0-3,61161,9814
Reliance Industries918,9-3,05947,82635
Саудовская Аравия (SAR)
Al Rajhi Bank77,0+0,9876,3644
Saudi Basic Industries84,8-0,2985,02518
Saudi Telecom38,1-38,1187
ЮАР (ZAR)
Anglo Platinum61911,0-3,1061050,0848
MTN Group11963,0+0,9612050,05817
Sasol27975,0+0,3028085,01615
Канада (CAD)
Bank of Nova Scotia51,9+0,0851,91560
Barrick Gold50,5+2,6049,22279
Canadian Natural Resources34,3-0,8434,61345
EnCana29,5+0,3729,41297
Husky Energy24,8+0,2824,7622
Imperial Oil39,1-0,5339,3348
Manulife Financial12,0+0,9211,93335
Potash Corp of Saskatchewan156,6+0,47155,9624
Research In Motion46,5-3,8948,42264
Royal Bank of Canada51,3+0,0451,32007
Suncor Energy32,4-1,6732,92421
Toronto-Dominion Bank72,5+1,2771,61107
США ($)
Abbott Labs49,28-0,4249,49502
Agilent Tech27,38-1,0827,68336
Alcoa10,21-0,3910,252023
Allstate Corp27,58+1,1727,26510
Amer Electric Power35,19+0,0635,17283
Amer Express Co40,08+0,4839,89630
AIG34,22+0,6534,00262
Amgen51,44-0,3751,632077
Analog Devices28,16-0,7828,38859
Time Warner Inc29,87+1,0129,57788
Apple Comp Inc243,62+0,46242,507366
Applied Materials10,46-0,1010,4710706
Bank of America12,46+1,1412,3213199
Bank of New York24,20+0,1224,17759
Baxter Int43,09-0,2543,20275
BCE Inc31,46+0,2931,3758
Berkshire cl a*117,90+0,90116,861
Berkshire cl b*0,08+0,810,08761
Boeing Co61,68-0,6862,10549
Bristol Myers sq26,16+1,2025,851828
Cardinal Health30,02-0,6330,21441
Carnival31,21+1,2030,84461
Caterpillar Inc65,46+1,5464,471025
ChevronTexaco74,15+0,5073,78738
Cigna32,49+1,8231,91461
Cisco20,28-0,1920,3234907
Citigroup3,70+0,823,6724922
Coca-Cola Co55,79+0,4355,55834
Colgate Palmoliv74,61+1,0273,86354
Costco Wholesale56,96+1,5956,071869
Dow Chemical Co24,46+0,5324,33695
Du Pont Co40,75+1,0740,32528
Eastman Kodak3,59-3,59330
Eli Lilly33,84-0,3833,97569
EMC Corp18,25-0,7118,381823
Emerson Electric47,00+0,9546,56527
Exelon40,45-0,1740,52742
Exxon Mobil59,34+0,5859,002506
Ford Motor Co11,40+0,4411,354640
Gap Inc17,02+0,7116,902204
General Elec Co14,47-0,3414,524865
Goldman Sachs Gr137,53+0,64136,66822
HJ Heinz Co46,49+0,8746,09615
Halliburton Co28,24-0,8828,491480
Hewlett-Packard38,80+0,6238,562497
Home Depot Inc27,85+0,3627,991497
Honeywell Int39,06+0,5138,86464
Illinois Tool Works41,46+0,7041,17538
Intel Corp17,80-0,8917,9651702
IBM123,53+0,11123,40619
Intl Paper20,51+2,7019,97569
Johnson & Johnson57,33+0,0557,301325
J P Morgan Chase36,32+1,3135,852420
Kimberly-Clark64,53+0,5864,16277
Kohls47,00+0,9746,55468
Kroger19,82-0,5019,92565
Lockheed Martin69,96-0,3770,22270
Lowes Cos20,43-0,1520,461645
Marsh & McLennan23,73+0,2523,67364
McDonalds Corp73,11+0,5172,74579
Medtronic31,73-0,6931,951189
Merck & Co35,09+1,0434,73714
Metlife Inc37,78+1,9237,07935
Microsoft23,59-0,2123,6426594
Minnesota Mining79,05-0,7579,65561
Motorola Inc7,53+0,137,521705
Occidental Petr73,37-0,5773,79375
Omnicom Group35,08-0,0935,11239
Oracle Corp21,77-1,1622,0217365
Pfizer Inc16,08+1,3915,863094
Philip Morris22,41-0,4922,521702
Raytheon Co44,25+0,1144,20394
Tenet Healthcare4,01+0,254,00244
Texas Instrument23,25-23,251209
Textron Inc17,26-3,0917,81584
Time Warner Inc29,87+1,0129,57788
Tyco Int37,53-0,5337,731403
Unisys Corp22,53+1,0822,2989
UPS63,91-0,0563,94467
United Tech65,57+0,2865,39509
Unitedhealth Gr31,89-0,0631,91681
US Bancorp20,84+0,6320,711994
Verizon Comm29,82+1,2929,441388
Wal-Mart Stores50,75+0,4050,551584
Walt Disney Co32,56+0,6532,351555
Wells Fargo23,52+1,1623,251997
Xerox Corp8,49+0,358,46683

*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...