Котировки акций крупнейших иностранных компаний 20.06.08 (на 19.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand
Banking Group
18,8+0,5418,711970
Commonwealth Bank of
Australia
39,4-1,3539,96203
National Australia Bank25,8-2,8726,513550
Telstra Corporation4,3-2,944,465314
Westfield Group16,8-0,4816,87950
Westpac Banking20,6-2,1321,17793
Woodside Petroleum62,9-3,9265,52749
Woolworths
Япония (JPY)
24,2-2,1124,74625
Canon5470,0-0,185480,05048
Denso3890,0-0,263900,02049
East Japan Railway*812,0-0,12813,012
Honda Motor3670,0-0,813700,07993
Japan Tobacco*428,0-5,10451,058
JFE Holdings5500,0-0,185510,02002
Komatsu*3120,0-2,193190,06471
Matsushita Electric
Industrial
2405,02405,07177
Millea Holdings4290,0-0,694320,02932
Mitsubishi Corp3460,0-2,263540,07865
Mitsubishi Estate2615,0-0,762635,08284
Mitsubishi UFJ Financial
Group
1005,0-3,181038,067939
Mitsui2425,0-1,822470,09191
Mizuho Financial Group*545,0-0,73549,0108
Nintendo*59,2-1,1759,923
Nippon Steel609,0-0,16610,036681
Nippon Telegraph and
Telephone*
492,0-2,57505,021
Nissan Motor923,0-0,54928,013852
Nomura Holdings1674,0-1,531700,08889
NTT DoCoMo*154,0-0,65155,046
Sony5100,0-2,305220,04766
Sumitomo Mitsui Financial
Group*
883,0-1,45896,060
Takeda Pharmaceutical*5640,0-1,405720,03134
Tokyo Electric Power2525,0-2,512590,04060
Toyota Motor
Гонконг (HKD)
5410,0-1,465490,010717
Cheung Kong (Holdings)112,4-1,40114,05844
China Communications
Construction
14,8-0,1414,821727
China Mobile106,5-0,47107,025045
China Telecom4,4-1,124,5144873
CNOOC12,6-3,0713,0164329
Hang Seng Bank155,3155,32084
Hutchison Whampoa80,4+0,5080,07328
Sun Hung Kai Properties
Китай (CHY)
115,8+0,43115,38167
Aluminum Corporation of China13,0+1,1612,923258
Bank of China4,2+3,704,149378
Bank of Communications7,7+3,087,545593
Baoshan Iron&Steel0,09,80
China CITIC Bank5,2+2,355,115393
China Coal Energy0,016,20
China Construction Bank6,1+1,676,070551
China COSCO Holdings20,1+4,3619,353453
China Life Insurance25,5+6,6823,929903
China Merchants Bank24,7+4,6723,658680
China Pacific Insurance19,1+4,8418,216364
China Petroleum and Chemical12,8+2,0712,6391226
China Shenhua Energy38,1-4,2239,834592
CITIC Securities26,0+9,7723,6210550
Daqin Railway12,4+2,9112,027246
Haitong Securities22,2+10,0220,231463
ICBC5,2+3,395,0133101
PetroChina15,9+4,5515,2103434
Ping An Insurance
Корея (KRW)
50,4+5,1647,935814
POSCO*552,0+0,18551,0227
Samsung Electronics*
Франция (EUR)
668,0-1,04675,0428
Air Liquide83,8-1,1784,81826
Alstom157,6-2,66161,9607
Axa20,6-1,8821,013110
BNP Paribas59,3-1,6860,36770
Carrefour41,9-2,1342,83285
Saint Gobain40,1-4,1541,94426
Credit Agricole13,4+1,5213,227951
Electricite de France61,2-3,4563,41350
France Telecom17,6-1,8118,012926
Gaz de France41,2-3,7642,82162
Groupe Danone47,8-3,2649,46370
Lafarge103,3-0,67104,01084
L'Oreal71,3-1,7572,61577
LVMH68,2-3,0870,41965
Sanofi-Aventis41,6-0,9341,95885
Schneider Electric73,9-4,0077,01607
Societe Generale56,5-0,1156,64938
Total51,5-0,4051,79698
Veolia Environnement36,0-2,5736,94986
Vinci40,5-1,7541,32677
Vivendi
Великобритания (GBp)
24,8-3,2425,67624
Aviva552,5-1,34560,08378
BAE Systems420,5-0,77423,813728
Barclays310,0-1,82315,863677
BG Group1233,0-0,801243,010318
BHP Billiton1893,0-2,921950,011943
BP566,3-0,70570,351041
British American Tobacco1724,0-3,311783,07221
BT Group202,7-2,64208,332289
Diageo917,0-0,33920,07877
ENRC1479,0-2,311514,02555
GlaxoSmithKline1105,5-0,501111,017052
HBOS280,5-5,48296,842186
HSBC799,5-0,56804,045244
Imperial Tobacco1875,0-0,211879,05061
Lloyds TSB329,9-0,60332,035345
National Grid675,0-2,53692,57040
Prudential595,5-1,57605,013287
Reckitt Benckiser2745,0-1,152777,03014
Rio Tinto5977,0-1,716081,03840
Royal Bank of Scotland219,8-2,22224,895260
Standard Chartered1503,0+0,271499,09615
Tesco376,6-2,05384,534898
Vodafone145,0-2,59148,9207087
Xstrata
Германия (EUR)
4200,0-1,364258,04793
Allianz116,8-0,49117,45550
BASF89,9-2,6692,44712
Bayer50,8-2,7452,26484
BMW32,5-1,4032,94659
Daimler44,1-0,5644,313334
Deutsche Bank58,8-2,8660,513555
Deutsche Post17,7-1,2317,99521
Deutsche Telekom10,1+0,1010,146928
E.ON125,8-3,00129,75146
Munchener Ruckversicherungs
Gesellschaft
118,6-1,09119,92957
RWE78,3-3,4181,15675
SAP33,4-1,6833,98233
Siemens73,2-2,5475,19032
ThyssenKrupp42,1+2,1441,25196
Volkswagen
Финляндия (EUR)
182,0-0,98183,82454
Fortum31,4-1,1331,82574
Nokia
Швейцария (CHF)
15,9-3,4716,441926
Credit Suisse47,6-2,1448,618206
Nestle482,0-1,93491,53201
Novartis54,0+2,0852,923495
Richemont59,6-2,5461,14489
Roche Holding172,4-1,93175,85529
Swiss Reinsurance71,4-0,9772,14545
Syngenta334,8-2,12342,0901
UBS23,0-3,6923,942269
Zurich Financial Services
Швеция (SEK)
273,0-1,53277,32120
ABB186,0+1,64183,04118
Hennes & Mauritz340,5+0,59338,54389
Nordea Bank88,5-1,3489,711037
Ericsson71,5-1,1172,316123
TeliaSonera53,8-4,8756,548455
Volvo
Италия (EUR)
83,0-0,9083,8664
Assicurazioni Generali24,7-1,6725,18716
Enel6,5-2,266,741439
ENI23,7-1,7424,120628
Intesa SanPaolo3,6-2,453,797915
Telecom Italia1,2-2,761,397979
Tenaris22,3+2,3021,814503
UniCredit
Испания (EUR)
4,0-1,494,0127539
Banco Bilbao12,9-1,1513,145182
Banco Santander11,9-0,6712,077596
Endesa32,4-2,8533,3559
Iberdrola Renovables4,5-3,614,78726
Iberdrola8,6-3,288,842423
Inditex30,2-1,0530,52571
Repsol25,7-1,6826,26701
Telefonica
Нидерланды (EUR)
17,0-1,3417,256113
ING Groep21,6-1,5922,022137
KPN10,9-1,1311,011998
Philips Electronics
Норвегия (EUR)
22,8-1,7723,28355
StatoilHydro191,1-2,85196,711775
Telenor
Бельгия (EUR)
101,3-3,57105,04529
Dexia12,0-3,3212,48204
Fortis12,2-4,9112,86402
KBC Groep73,7-1,9375,11153
Suez
Бельгия (EUR)
43,2-3,6144,8134
Moeller Maersk*58,4-0,8558,91
Novo Nordisk
Индия (INR)
306,0-0,49307,5780
Bharti Airtel766,4-4,76804,7925
DLF456,4-4,57478,21343
NTPC162,6-1,54165,22293
ONGC866,9+1,56853,6949
Reliance Communications491,3-6,65526,32484
Reliance Industries
Саудовская Аравия (SAR)
2096,6-6,612245,01807
Al Rajhi Bank90,3-0,8291,01493
Saudi Basic Industries150,0-1,15151,83540
Saudi Telecom
ЮАР (ZAR)
64,5+1,1863,56173
Anglo Platinum139800,0-2,92139800,0356
MTN Group12503,0-3,8512500,05278
Sasol
Канада (CAD)
45076,0-4,7045076,02848
Bank of Nova Scotia50,0-1,0950,55820
Barrick Gold41,4+1,8240,75465
Canadian Natural Resources102,7-0,80103,53288
EnCana92,1+0,0592,14621
Husky Energy50,4+1,5549,61659
Imperial Oil55,9-0,3756,11666
Manulife Financial37,9-0,9438,38561
Potash Corp of Saskatchewan240,3+1,65236,42209
Research In Motion146,8-2,06149,93059
Royal Bank of Canada48,2-1,3948,97625
Suncor Energy63,0+1,0762,35951
Toronto-Dominion Bank
США ($)
65,7-1,1366,44844
Abbott Labs53,78-0,6654,141885
Agilent Tech37,39-1,3537,90597
Alcoa37,97-2,9439,122895
Allstate Corp48,05-1,2348,65878
Amer Electric Power41,89-0,6442,16536
Amer Express Co41,87-1,7842,633081
AIG32,35-2,1833,075433
Amgen45,01+0,3344,865224
Analog Devices33,28-1,4833,78656
Anheuser-Busch61,24+0,3161,052886
Time Warner Inc14,62-2,1414,944805
Apple Comp Inc177,35-1,96180,9011689
Applied Materials20,20-1,4620,508676
Automatic Data Proc42,50-0,9842,92667
Bank of America27,64-1,7828,1412542
Bank of New York40,49-0,6140,742176
Baxter Int62,61-0,4362,881125
BCE Inc33,9033,90168
Berkshire cl a*123,62-1,10124,991
Berkshire cl b*4,12-1,004,164
Boeing Co76,15-1,0476,952504
Bristol Myers sq19,75-0,8519,922580
Cardinal Health52,31-0,3052,47451
Carnival35,11-4,7036,841915
Caterpillar Inc79,03-0,6379,532438
ChevronTexaco97,14+0,2996,864509
Cigna36,25-1,8736,94627
Cisco24,78-2,9025,5225874
Citigroup19,66-2,5320,1716325
Coca-Cola Co53,58+0,4153,364191
Colgate Palmoliv70,09-2,0571,561041
Costco Wholesale68,76-2,1170,242505
Dow Chemical Co38,00-0,7638,291659
Du Pont Co46,76-1,3547,402605
Eastman Kodak12,52-3,9113,03735
Eli Lilly47,21-1,2147,791568
EMC Corp16,20-2,2916,583594
Emerson Electric53,89-1,1454,51973
Exelon91,21+0,8490,45967
Exxon Mobil85,77-0,0285,797969
Fannie Mae24,02-3,9225,002700
Ford Motor Co5,96-5,706,327146
Gap Inc17,44-2,4117,871224
Genentech74,73-0,4475,06350
General Elec Co27,61-1,0727,9115922
General Motors14,20-3,9914,793621
Goldman Sachs Gr185,18-0,94186,931243
HJ Heinz Co49,33-0,1449,82553
Halliburton Co50,73+1,1650,151751
Hewlett-Packard45,80-1,7046,594289
Home Depot Inc26,34-3,0927,183840
Honeywell Int54,25-1,9955,351153
Illinois Tool Works48,60-1,7849,48619
Intel Corp22,44-1,7922,8524099
IBM123,58-1,15125,022975
Intl Paper24,79-2,0225,30938
Johnson&Johnson64,23-0,6064,625057
J P Morgan Chase38,56-0,2338,658348
Kimberly-Clark61,59-1,2262,35561
Kohls44,08-2,4845,20988
Kroger26,48-0,0426,491341
Lehman Brothers23,97-2,0024,462348
Lockheed Martin101,62-1,66103,34453
Lowes Cos22,96-2,5923,572131
Marsh & McLennan26,55-0,4926,68755
McDonalds Corp57,65-1,6058,592785
Medtronic51,07-0,6251,391467
Merck & Co35,15-1,2635,604559
Merrill Lynch36,37-3,5037,694151
Metlife Inc57,75-1,0658,371104
Micron Tech7,29-2,027,441835
Microsoft28,50-1,4928,9334675
Minnesota Mining73,02-1,4874,122150
Motorola Inc7,91-2,228,093937
Occidental Petr85,80-1,2586,891599
Omnicom Group46,15-1,1846,70550
Oracle Corp22,21-2,1622,7017143
Pfizer Inc17,53-1,3517,7710853
Philip Morris20,77-0,3820,852908
Raytheon Co57,93-0,7758,38662
Schering-plough18,65-3,1219,252505
Tenet Healthcare5,41-1,105,47931
Texas Instrument29,41-1,9329,992152
Textron Inc52,07-1,2752,74469
Time Warner Inc14,62-2,1414,944805
Tyco Int43,39-0,8743,77724
Unisys Corp4,37-2,244,47485
UPS66,26-0,8766,841509
United Tech68,53-0,4268,822587
Unitedhealth Gr27,30-2,1227,892652
US Bancorp29,94+0,0729,923210
Verizon Comm35,90-1,6436,504673
Wachovia17,60-0,9617,776718
Wal-Mart Stores56,63-1,8457,694726
Walt Disney Co32,33-1,7032,893995
Washington Mutual6,26-1,426,353378
Wells Fargo24,96-2,6125,636901
Xerox Corp14,04-0,7814,151407

*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...