Котировки акций иностранных компаний 17.03.00 (на 19.45)
| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Германия (евро)
|
| Allianz AG
|
408,95
|
395
|
7413746
|
| America Online
|
65,31
|
62,49
|
25463
|
| Amgen Inc
|
70,85
|
65
|
628
|
| China Telecom
|
9
|
8,55
|
3260
|
| Cisco Systems
|
139
|
129,69
|
5341
|
| Coca-Cola Co
|
53
|
51,45
|
773
|
| Daimler-Chrysler
|
68,5
|
69,85
|
35356408
|
| Dell Computer
|
55,6
|
54,74
|
155
|
| Deutsche Bank n
|
75,15
|
73,15
|
23266511
|
| Dt Telekom n
|
85,6
|
84,2
|
82819725
|
| Ericssonl m
|
97,66
|
94,89
|
3794
|
| Ericsson l mdz
|
97,5
|
92
|
200
|
| France Telecom
|
0
|
177
|
0
|
| Fujitsu ltd yn
|
30,5
|
30,3
|
923
|
| General Electric
|
145
|
137
|
162
|
| Hewlett-Packard
|
136
|
139,7
|
30
|
| Hutchison Whampo
|
0
|
18,2
|
0
|
| IBM
|
112,01
|
113,89
|
1401
|
| Intel Corp
|
132,5
|
125
|
1777
|
| Kon ptt nederl
|
130,5
|
127
|
1157
|
| Lucent Techs
|
71
|
69,89
|
365
|
| Mannesmann n
|
352
|
336
|
212500
|
| MCI Worldcom
|
47,4
|
46,29
|
282
|
| Medtronic Inc
|
55,75
|
48,7
|
300
|
| Microsoft Corp
|
100,25
|
98,69
|
2775
|
| Motorola Inc
|
165
|
175
|
32
|
| Nokia
|
206,45
|
192,79
|
76936
|
| Novartis Namen
|
1335
|
1260
|
9
|
| Oracle Sys
|
82,5
|
79,5
|
4539
|
| Pfizer Inc
|
36,5
|
36
|
99
|
| Philip Morris
|
21,87
|
21,99
|
1170
|
| Philips
|
185
|
178
|
1867
|
| Qualcomm Inc
|
133,3
|
129
|
20
|
| Royal Dutch
|
59,3
|
59
|
1650
|
| Sap AG
|
680
|
630
|
83979
|
| Siemens n
|
161,48
|
152,5
|
19703185
|
| Softbank
|
1165
|
1140
|
5121
|
| Sun Microsys Inc
|
97
|
90
|
1981
|
| Telecom Italia
|
17
|
16
|
1140
|
| Telefonica
|
28,44
|
28,5
|
35851
|
| Telefonica es bd
|
29
|
28,95
|
4300
|
| Unilever nv
|
47
|
47,5
|
9725
|
| Vivendi (ex cge)
|
126
|
120
|
165
|
| Wal-Mart strs
|
56,9
|
53,88
|
165
|
| Yahoo
|
180
|
164,99
|
1176
|
| Великобритания (пенсы)
|
| Astrazeneca
|
2603
|
2714
|
3860759
|
| Bp amoco
|
553,75
|
568
|
34485635
|
| British telecom
|
1256,5
|
1234
|
15830153
|
| Cable & wireless
|
1359
|
1345
|
13643528
|
| Glaxo wellcome
|
1792,5
|
1803
|
11154927
|
| HSBCHldg ord
|
738
|
729,5
|
18836500
|
| Shell trnpt(reg)
|
506
|
504,5
|
53538002
|
| Smthkline Bchm
|
831
|
828,5
|
19171860
|
| Sonera Group
|
83,391
|
80,7639
|
101512
|
| Vodafone Airtch
|
370,208
|
351,75
|
190755488
|
| США ($)
|
| Abbott Labs
|
34,3125
|
34,5
|
1775300
|
| Amer Express Co
|
146,625
|
143,75
|
1374600
|
| Amer Home Prods
|
52,625
|
54,875
|
2145900
|
| Amer Intl Group
|
100,25
|
99,9375
|
2282500
|
| America Online
|
63,9375
|
61,9375
|
9602200
|
| AT&T
|
53,3125
|
52,9375
|
5474600
|
| AT&T corp b
|
57,75
|
57,5
|
600
|
| AT&T libertyA
|
54,25
|
52,4375
|
1396700
|
| Bank of America
|
50,4375
|
49,375
|
4069300
|
| BCE Inc
|
121,3125
|
116,4375
|
722000
|
| Bell Atlantic
|
59,5625
|
58,125
|
1742200
|
| Bellsouth Corp
|
46,9375
|
46,6875
|
1723800
|
| Berkshire cl a
|
53000
|
51500
|
180
|
| Berkshire cl b
|
1766
|
1702
|
12040
|
| Bristol Myers sq
|
55,4375
|
55,6875
|
2755000
|
| Chase Manhattan
|
92,1875
|
90,125
|
3396800
|
| Citigroup
|
57,625
|
56,9375
|
6683000
|
| Coca-Cola Co
|
49,75
|
49,75
|
3534600
|
| Corning Inc
|
191,75
|
174,375
|
1728400
|
| Daimler-Chrysler
|
66,4375
|
67,9375
|
260500
|
| Eli Lilly
|
62,75
|
64,75
|
2010400
|
| Emc Corp
|
127,3125
|
122,75
|
2509700
|
| Exxon Mobil
|
79,125
|
79,75
|
4165600
|
| Fannie Mae
|
62,625
|
60,75
|
1947600
|
| Genentech Inc
|
195,25
|
180
|
361500
|
| General Elec Co
|
140,75
|
139,1875
|
5285200
|
| General Motors
|
83,6875
|
83,75
|
2202600
|
| General Motors h
|
123,4375
|
126,5
|
271900
|
| Gte Corp
|
69,6875
|
67,5
|
1200900
|
| Hewlett-Packard
|
142
|
132,75
|
3062400
|
| Home Depot inc
|
64,125
|
61,875
|
6088500
|
| IBM
|
109,375
|
109,0625
|
3537000
|
| Johnson&Johnson
|
79,625
|
80
|
2551900
|
| Lucent Tech
|
70,75
|
69,125
|
7282600
|
| Mediaone Group
|
77,25
|
77
|
943600
|
| Medtronic Inc
|
54
|
52,625
|
1842900
|
| Merck & Co
|
64,6875
|
64,9375
|
3872100
|
| Motorola Inc
|
151,25
|
151
|
2913700
|
| MS Dean Witter
|
0
|
21,5625
|
0
|
| MS Dean Witter
|
86,0625
|
80,75
|
2205900
|
| Nortel Networks
|
127,375
|
120,6875
|
5267200
|
| Pfizer Inc
|
36,125
|
36,5
|
5365900
|
| Philip Morris
|
20,25
|
20,25
|
4859200
|
| Royal Dutch pete
|
57,5625
|
60,5
|
2855200
|
| SBC Comms
|
46
|
45,375
|
4226100
|
| Schering-plough
|
38,125
|
39,5
|
2079700
|
| Sprint fon gp
|
59,375
|
59
|
1074800
|
| Sprint pcs group
|
57
|
55,1875
|
1528400
|
| Telefonica ADR
|
80,5
|
83,4375
|
230800
|
| Texas Instrument
|
166
|
160
|
2049400
|
| Time Warner
|
89,5625
|
86,5
|
3547100
|
| Tyco Intl
|
48
|
47,75
|
3497100
|
| Ultrapar Partcps
|
10,375
|
10,375
|
30900
|
| Wal-Mart stores
|
55,875
|
54,9375
|
5922200
|
| Walt Disney Co
|
35,625
|
35,3125
|
3022900
|
| Wd go.com
|
23,125
|
22
|
356800
|
Новости компаний
Все
-
18.02.2026
-
18.02.2026
-
18.02.2026
-
18.02.2026
