Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
Australia and New Zealand Banking Group16,1+3,6715,515809
Commonwealth Bank of Australia40,4+2,7039,35447
National Australia Bank25,5+2,7424,810164
Telstra Corporation4,4+0,684,424872
Westfield Group16,5+4,5515,84188
Westpac Banking20,9+3,6120,26992
Woodside Petroleum51,8-51,82916
Woolworths25,0-1,1125,32371
Япония (JPY)
Canon4930,0+0,414910,09382
Denso3010,0-4,143140,05939
East Japan Railway*833,0+3,61804,016
Honda Motor3500,0-1,963570,09911
Japan Tobacco*491,0+0,61488,015
JFE Holdings5390,0+1,705300,03986
Komatsu*2780,0-3,972895,017763
Matsushita Electric Industrial2300,0+5,502180,016845
Millea Holdings4020,0+3,883870,04022
Mitsubishi Corp3260,0+1,563210,08874
Mitsubishi Estate2650,0+1,922600,06617
Mitsubishi UFJ Financial Group974,0+1,67958,032329
Mitsui2250,0+0,672235,08412
Mizuho Financial Group*540,0+1,89530,0104
Nintendo*57,8+3,0356,125
Nippon Steel613,0+3,20594,048378
Nippon Telegraph and Telephone*532,0+1,33525,029
Nissan Motor837,0+2,95813,013088
Nomura Holdings1598,0+3,561543,015405
NTT DoCoMo*171,7+3,19166,4131
Sony4090,0-2,854210,012813
Sumitomo Mitsui Financial Group*850,0+2,04833,036
Takeda Pharmaceutical*5520,0+3,565330,02554
Tokyo Electric Power2845,0+1,972790,05651
Toyota Motor4770,0+0,424750,07360
Гонконг (HKD)
Cheung Kong (Holdings)109,3+1,30107,93824
China Communications Construction14,7+2,9414,320566
China Mobile105,6+1,54104,026048
China Telecom4,3+2,884,278443
CNOOC11,3-11,3134090
Hang Seng Bank155,1+0,26154,71912
Hutchison Whampoa74,4+0,5474,09008
Sun Hung Kai Properties116,7+1,57114,94160
Китай (CHY)
Aluminum Corporation of China13,5-1,1013,611314
Bank of China4,0+0,254,024751
Bank of Communications8,2-1,218,333172
Baoshan Iron&Steel8,3-0,368,372361
China CITIC Bank5,6-0,185,66868
China Coal Energy13,9-1,9714,221736
China Construction Bank6,0+0,676,024643
China COSCO Holdings20,2+0,6520,030131
China Life Insurance25,3-0,9425,613222
China Merchants Bank24,2-0,7024,427303
China Pacific Insurance19,5-0,2619,58312
China Petroleum and Chemical11,8+1,1111,754602
China Shenhua Energy32,3-2,7133,212317
CITIC Securities23,6-0,5123,741487
Daqin Railway13,6-2,7914,09127
Haitong Securities23,2+0,1723,26875
ICBC5,1-0,395,163533
PetroChina15,2-0,1315,216253
Ping An Insurance44,0-0,1144,011911
Корея (KRW)
POSCO*526,0+4,78502,0392
Samsung Electronics*548,0+0,74544,0528
Франция (EUR)
Air Liquide84,3+0,2384,2766
Alstom73,2+1,4372,2952
Axa18,8+3,1918,29614
BNP Paribas63,7+2,2462,32818
Carrefour33,9+0,6533,61775
Saint Gobain39,6+4,2138,02828
Credit Agricole13,7+1,6313,56230
Electricite de France54,5-0,0954,6762
France Telecom19,7+1,7619,47237
Groupe Danone48,9-0,8749,32156
Lafarge87,7+1,8286,11054
L'Oreal67,1+1,0766,4805
LVMH71,3+4,7668,02001
Sanofi-Aventis47,3+0,7547,03575
Schneider Electric70,4+2,2868,8842
Societe Generale59,1+3,1857,32805
Total49,2+1,2948,56137
Veolia Environnement33,8+2,8632,91253
Vinci36,2-0,6636,41869
Vivendi26,8+0,9226,63670
Великобритания (GBp)
Aviva501,0+7,34466,816324
BAE Systems453,0+2,90440,310424
Barclays337,8+4,00324,871744
BG Group1115,0+2,111092,05722
BHP Billiton1682,0+2,561640,011639
BP513,5+1,33506,841722
British American Tobacco1862,0+2,871810,02681
BT Group197,7-0,05197,823201
Diageo888,0+1,43875,58713
ENRC982,5+5,31933,03117
GlaxoSmithKline1184,0-0,341188,011319
HBOS265,8-2,57272,875248
HSBC844,8+2,46824,541502
Imperial Tobacco1896,0+3,611830,04268
Lloyds TSB306,0-4,67321,0117251
National Grid675,0+0,15674,03534
Prudential540,0+5,57511,515222
Reckitt Benckiser2734,0+1,902683,02692
Rio Tinto5325,0+3,665137,02860
Royal Bank of Scotland208,5+3,86200,880836
Standard Chartered1550,0+4,871478,04873
Tesco376,3+0,78373,417110
Vodafone135,0+0,78134,0126158
Xstrata3611,0+5,123435,04399
Германия (EUR)
Allianz109,1+1,46107,51932
BASF41,4-0,0741,43484
Bayer54,6-1,9755,75391
BMW29,4-0,4129,52187
Daimler38,0-0,9438,46987
Deutsche Bank59,0+2,0657,84315
Deutsche Post15,6+0,9715,43016
Deutsche Telekom10,9+1,1210,812866
E.ON121,0+0,60120,31538
Munchener Ruckversicherungs Gesellschaft106,0+0,22105,81236
RWE76,3+1,3075,31985
SAP37,4+0,3237,38437
Siemens77,7+6,1573,29056
ThyssenKrupp35,8+7,3433,47685
Volkswagen209,1-0,50210,11582
Финляндия (EUR)
Fortum27,3+0,3327,2983
Nokia17,8+0,0617,813836
Швейцария (CHF)
Credit Suisse52,7+3,9550,710716
Nestle46,8+1,0846,35203
Novartis62,6+1,7161,56875
Richemont62,7+4,0760,31970
Roche Holding190,0+1,99186,31618
Swiss Reinsurance65,0+1,8063,91236
Syngenta303,0+1,00300,0414
UBS20,1+2,2419,727612
Zurich Financial Services276,3+1,94271,0675
Швеция (SEK)
ABB161,0+0,94159,52794
Hennes & Mauritz323,5+1,41319,01372
Nordea Bank87,0+1,7585,54587
Ericsson63,5-1,5564,59436
TeliaSonera46,0+1,3245,47331
Volvo70,3+1,4469,3117
Италия (EUR)
Assicurazioni Generali22,7+1,0222,54904
Enel6,0+1,715,924067
ENI22,0-0,4522,111976
Intesa SanPaolo3,6+0,363,641121
Telecom Italia1,2-4,381,2230946
Tenaris19,6-1,9620,03249
UniCredit3,8+1,503,8111121
Испания (EUR)
Banco Bilbao11,9+0,5911,922204
Banco Santander12,5+1,3812,338681
Endesa29,0+1,7228,5303
Iberdrola Renovables4,3+0,244,24218
Iberdrola8,5+5,458,139293
Inditex30,8+0,8530,51950
Repsol21,8+0,6021,75239
Telefonica16,8+2,0716,523852
Нидерланды (EUR)
ING Groep20,9+1,6820,513436
KPN11,1+1,7510,94996
Philips Electronics21,3-0,4421,44788
Норвегия (EUR)
StatoilHydro163,5+0,25163,18185
Telenor80,5+0,6380,06304
Бельгия (EUR)
Dexia8,9+5,848,46486
Fortis9,0-9,03264
KBC Groep65,4+1,2564,6575
Suez39,2+2,4638,311
Бельгия (EUR)
Moeller Maersk*53,8+3,6651,91
Novo Nordisk299,5+0,84297,01034
Индия (INR)
Bharti Airtel810,0+3,99778,9680
DLF490,7+3,98471,91223
NTPC170,9-4,23178,53694
ONGC990,3+0,85981,9609
Reliance Communications502,4+2,45490,42237
Reliance Industries2163,2+3,742085,2776
Саудовская Аравия (SAR)
Al Rajhi Bank82,3-0,6082,8578
Saudi Basic Industries129,3+0,58128,83283
Saudi Telecom65,3-4,4068,32058
ЮАР (ZAR)
Anglo Platinum98800,0+2,2296650,0232
MTN Group12680,0+1,4412500,04163
Sasol39150,0+3,3737875,01447
Канада (CAD)
Bank of Nova Scotia49,9+1,9848,9920
Barrick Gold41,4-4,9443,51979
Canadian Natural Resources78,5+1,5977,3870
EnCana73,2+1,0872,4913
Husky Energy44,3+0,8043,9223
Imperial Oil50,5-0,0450,5224
Manulife Financial38,3+1,3237,8668
Potash Corp of Saskatchewan212,3+2,29207,5430
Research In Motion120,7+1,57118,8368
Royal Bank of Canada46,7+2,3945,61561
Suncor Energy54,9+1,6954,0746
Toronto-Dominion Bank62,3+1,2361,5754
США ($)
Abbott Labs56,98+1,8655,94476
Agilent Tech36,74+1,6936,13155
Alcoa33,81+1,3533,36736
Allstate Corp46,46+1,0046,00315
Amer Electric Power39,87+1,1739,41177
Amer Express Co37,85+0,8837,521078
AIG26,10+0,9725,852280
Amgen62,23-0,0862,283319
Analog Devices30,53+1,9029,96208
Anheuser-Busch67,92+0,1067,85627
Time Warner Inc14,61+0,2714,57840
Apple Comp Inc160,39+2,11157,088101
Applied Materials17,31+1,8217,007372
Automatic Data Proc41,44+2,1940,55134
Bank of America33,40+3,6632,227840
Bank of New York35,41-35,41900
Baxter Int68,16+1,3167,28407
BCE Inc38,11+0,2938,0017
Berkshire cl a*112,20+0,40111,751
Berkshire cl b*3,74+0,623,728
Boeing Co63,36+0,2463,21335
Bristol Myers sq21,62+0,4221,53441
Cardinal Health52,57-0,0252,58146
Carnival37,77-1,1538,21560
Caterpillar Inc71,28+0,4170,99427
ChevronTexaco85,16+2,8082,841248
Cigna36,68+0,6936,4396
Cisco22,55+0,5822,4211623
Citigroup18,83+2,0618,455626
Coca-Cola Co51,36-0,4151,57854
Colgate Palmoliv74,87+0,9774,15361
Costco Wholesale63,07+2,0961,783265
Dow Chemical Co33,46+1,7632,88542
Du Pont Co44,00+1,0143,56369
Eastman Kodak15,81-0,9415,96197
Eli Lilly48,58+0,6648,26366
EMC Corp14,26+1,6414,031355
Emerson Electric50,93+1,4550,20275
Exelon80,44+0,7179,87294
Exxon Mobil82,05+1,4280,901537
Fannie Mae12,04+3,7911,602424
Ford Motor Co5,09+1,395,021719
Gap Inc16,63+1,6516,36386
Genentech94,83+0,2694,58263
General Elec Co29,11+2,5028,403461
General Motors11,85-0,4211,90943
Goldman Sachs Gr183,20+0,86181,63591
HJ Heinz Co51,22+2,2250,11480
Halliburton Co44,03-1,2344,58877
Hewlett-Packard44,72+1,3444,13950
Home Depot Inc24,13-0,8224,33848
Honeywell Int51,98+0,8751,53282
Illinois Tool Works47,60+1,5146,89322
Intel Corp22,34+0,5022,2311371
IBM128,60+0,74127,66473
Intl Paper24,38+1,2524,08313
Johnson&Johnson68,15-0,4868,481340
J P Morgan Chase40,84+0,2240,752741
Kimberly-Clark58,08+1,0857,46311
Kohls42,26-0,1442,32627
Kroger28,56+1,0328,27423
Lehman Brothers17,43+3,2616,882780
Lockheed Martin105,42+1,44103,92171
Lowes Cos20,71-0,0520,72570
Marsh & McLennan27,72+1,1727,40298
McDonalds Corp60,53+1,3959,70533
Medtronic53,07+0,8052,65302
Merck & Co33,03+1,9132,411007
Merrill Lynch26,87+2,3626,258082
Metlife Inc50,69-4,0152,81990
Micron Tech4,68-4,68642
Microsoft26,43+1,2326,1113073
Minnesota Mining71,05+0,7970,49201
Motorola Inc7,43-1,077,51438
Occidental Petr78,70+3,6275,95613
Omnicom Group43,08+0,5642,84425
Oracle Corp21,38-0,2321,436352
Pfizer Inc18,91+2,0518,532641
Philip Morris21,80+2,0121,37703
Raytheon Co57,85+0,0357,83185
Schering-plough19,73-0,3519,86786
Tenet Healthcare6,00+1,355,92251
Texas Instrument24,52+0,9524,29934
Textron Inc44,47+2,3743,44281
Time Warner Inc14,61+0,2714,57840
Tyco Int41,92+1,6741,23221
Unisys Corp3,65+1,393,6067
UPS64,39+1,2363,61452
United Tech66,12+0,9265,52384
Unitedhealth Gr27,11-1,5327,53510
US Bancorp30,68+2,2030,021282
Verizon Comm34,14+0,0334,13796
Wachovia16,82+7,1315,705586
Wal-Mart Stores58,55+1,9157,451416
Walt Disney Co31,47+1,7830,92782
Washington Mutual4,72+6,554,435565
Wells Fargo30,54+0,2630,463042
Xerox Corp13,18-0,3813,23307

*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...