Котировки акций иностранных компаний 20.03.00 (на 19.45)
| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Германия (евро)
|
| Allianz AG
|
406
|
405
|
348668
|
| America Online
|
67,44
|
66
|
25957
|
| Amgen Inc
|
65,5
|
70,85
|
1691
|
| China Telecom
|
9,7
|
9
|
6237
|
| Cisco Systems
|
140,5
|
140,86
|
12344
|
| Coca-Cola Co
|
51,9
|
53
|
431
|
| Daimler-Chrysler
|
67,51
|
69,04
|
2385242
|
| Dell Computer
|
57,66
|
55,6
|
789
|
| Deutsche Bank n
|
72,38
|
74,5
|
2185797
|
| Dt Telekom n
|
91
|
86,5
|
5327632
|
| Emc Corp
|
135,5
|
129,6
|
425
|
| Ericssonl m
|
98,7
|
97,87
|
3120
|
| Ericsson l mdz
|
99,48
|
97,5
|
67
|
| Fujitsu ltd yn
|
0
|
30,5
|
0
|
| General Electric
|
143,5
|
145
|
105
|
| IBM
|
116
|
113,9
|
867
|
| Intel Corp
|
138,5
|
132,5
|
584
|
| Kon ptt nederl
|
129,8
|
130,5
|
148
|
| Lucent Techs
|
72
|
71
|
140
|
| Mannesmann n
|
359,25
|
347,5
|
124441
|
| MCI Worldcom
|
45,99
|
47,4
|
935
|
| Medtronic Inc
|
55,5
|
55,75
|
1110
|
| Microsoft Corp
|
102,49
|
98,19
|
5588
|
| Motorola Inc
|
160
|
165
|
41
|
| Nokia
|
209
|
204,8
|
26358
|
| Oracle Sys
|
83
|
84
|
5471
|
| Philip Morris
|
21,38
|
21,87
|
1225
|
| Philips
|
190
|
187
|
607
|
| Qualcomm Inc
|
138,5
|
133,3
|
15
|
| Royal Dutch
|
58,4
|
59,3
|
4449
|
| Sap AG
|
728
|
673
|
28455
|
| Schering Plough
|
42,07
|
40,5
|
100
|
| Siemens n
|
174,31
|
159,99
|
2648179
|
| Softbank
|
1230
|
1220
|
1724
|
| Sony Corp
|
259,9
|
265,1
|
84
|
| Sun Microsys Inc
|
100,91
|
97
|
2406
|
| Telecom Italia
|
17,49
|
17
|
1343
|
| Telefonica
|
28,72
|
28
|
125602
|
| Telefonica es bd
|
29,42
|
29
|
300
|
| Unilever nv
|
47
|
47
|
1875
|
| Vivendi (ex cge)
|
128
|
126
|
135
|
| Wal-Mart strs
|
57,9
|
56,9
|
300
|
| Walt Disney
|
36,72
|
35,02
|
109
|
| Yahoo
|
175
|
181
|
2414
|
| Великобритания (пенсы)
|
| Astrazeneca
|
2607
|
2581
|
1785099
|
| Bp amoco
|
542,5
|
554
|
21901309
|
| British telecom
|
1227,5
|
1240
|
12982282
|
| Cable & wireless
|
1370
|
1354
|
7204324
|
| Glaxo wellcome
|
1794
|
1780
|
4407526
|
| HSBC Hldg ord
|
734
|
734
|
6070694
|
| Shell trnpt(reg)
|
498,5
|
503,75
|
22100026
|
| Smthkline Bchm
|
835
|
828,5
|
8142545
|
| Sonera Group
|
87,13
|
82,78
|
118172
|
| Tyco intl
|
2800
|
2900
|
0
|
| Vodafone Airtch
|
380
|
369,75
|
113038060
|
| США ($)
|
| Abbott Labs
|
34
|
33,5
|
767400
|
| Amer Express Co
|
145,375
|
143,625
|
1048100
|
| Amer Home Prods
|
50,875
|
51,25
|
1016900
|
| Amer Intl Group
|
98,9375
|
97,375
|
842000
|
| America Online
|
65,125
|
64,875
|
8259400
|
| AT&T
|
55,6875
|
53,25
|
4712100
|
| AT&T libertyA
|
54
|
53,625
|
727000
|
| Bank of America
|
49,3125
|
49,9375
|
2041800
|
| BCE Inc
|
121,75
|
121,875
|
687500
|
| Bell Atlantic
|
58,875
|
59,375
|
811700
|
| Bellsouth Corp
|
45,75
|
46,0625
|
566400
|
| Berkshire cl a
|
50900
|
51300
|
140
|
| Berkshire cl b
|
1677
|
1703
|
5880
|
| Bristol Myers sq
|
52,9375
|
53,4375
|
958400
|
| Chase Manhattan
|
88
|
91
|
1601100
|
| Citigroup
|
56,5625
|
57
|
3261300
|
| Coca-Cola Co
|
48,625
|
49
|
1096100
|
| Corning Inc
|
198,5
|
189,125
|
863000
|
| Daimler-Chrysler
|
65,375
|
67,25
|
118800
|
| Eli Lilly
|
60,1875
|
61,375
|
490600
|
| Emc Corp
|
130,875
|
128,5625
|
1421200
|
| Exxon Mobil
|
76,75
|
77,125
|
1124800
|
| Fannie Mae
|
59,1875
|
61
|
1133800
|
| Genentech Inc
|
185,75
|
192,5
|
181400
|
| General Elec Co
|
139,5
|
139,875
|
1513500
|
| General Motors
|
79,8125
|
80,125
|
715400
|
| General Motors h
|
117,75
|
120,75
|
222500
|
| Gte Corp
|
68,625
|
69
|
924100
|
| Hewlett-Packard
|
142,9375
|
138
|
835300
|
| Home Depot inc
|
62,25
|
63,375
|
1435900
|
| IBM
|
112,5
|
109,9375
|
1753900
|
| Johnson&Johnson
|
79,125
|
79,5625
|
885500
|
| Lucent Tech
|
68,3125
|
70,5
|
2439900
|
| Mediaone Group
|
80,0625
|
77,75
|
315200
|
| Medtronic Inc
|
52,75
|
52,6875
|
516100
|
| Merck & Co
|
60,5
|
62,6875
|
1500200
|
| Motorola Inc
|
155
|
149,3125
|
2205500
|
| MS Dean Witter
|
89,6875
|
88,875
|
1259600
|
| Nortel Networks
|
128
|
128,9375
|
2225100
|
| Pfizer Inc
|
35,6875
|
35,8125
|
1878200
|
| Philip Morris
|
20,0625
|
20,0625
|
2876400
|
| Royal Dutch pete
|
56,6875
|
56,5
|
592700
|
| SBC Comms
|
45,0625
|
45,5625
|
1142200
|
| Schering-plough
|
36,375
|
37,25
|
845700
|
| Sprint fon gp
|
60,1875
|
59,8125
|
503800
|
| Sprint pcs group
|
58,125
|
57,625
|
363600
|
| Telefonica ADR
|
82,5
|
79,125
|
452700
|
| Texas Instrument
|
171,625
|
170
|
1191800
|
| Time Warner
|
91,375
|
91,9375
|
2195400
|
| Tyco Intl
|
48,5625
|
47,75
|
1787500
|
| Ultrapar Partcps
|
10,375
|
10,375
|
3300
|
| Wal-Mart stores
|
53,875
|
55,6875
|
1899600
|
| Walt Disney Co
|
39
|
36,8125
|
5685800
|
| Wd go.com
|
22,0625
|
22,5
|
140400
|
Новости компаний
Все
-
11.12.2024
-
11.12.2024
-
11.12.2024
-
11.12.2024
