Котировки акций иностранных компаний 21.03.00 (на 19.45)
| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Германия (евро)
|
| Allianz AG
|
405,4
|
407,15
|
283902
|
| Amer Telephone
|
55,55
|
55
|
1920
|
| America Online
|
67,99
|
66,5
|
15956
|
| Amgen Inc
|
61,99
|
65,5
|
1165
|
| China Telecom
|
9,6
|
9,7
|
6399
|
| Cisco Systems
|
141,7
|
141
|
3854
|
| Coca-Cola Co
|
51
|
51,9
|
249
|
| Daimler-Chrysler
|
68,05
|
67,65
|
3009372
|
| Dell Computer
|
58,3
|
57,66
|
1170
|
| Deutsche Bank n
|
71,62
|
72,25
|
2109077
|
| Dt Telekom n
|
88,99
|
91,3
|
4844867
|
| Emc Corp
|
138,5
|
135,5
|
160
|
| Ericssonl m
|
99
|
98,7
|
1698
|
| Ericsson l mdz
|
99,48
|
99,48
|
165
|
| France Telecom
|
190
|
199
|
196
|
| Fujitsu ltd yn
|
28,76
|
30,25
|
450
|
| IBM
|
117,59
|
116
|
647
|
| Intel Corp
|
141
|
138,5
|
3080
|
| Kon ptt nederl
|
125
|
129,8
|
1007
|
| Lucent Techs
|
68,5
|
72
|
275
|
| Mannesmann n
|
359,2
|
361
|
276566
|
| MCI Worldcom
|
45,2
|
45,99
|
150
|
| Medtronic Inc
|
56
|
55,5
|
380
|
| Microsoft Corp
|
101,99
|
102,49
|
1116
|
| Motorola Inc
|
165
|
160
|
37
|
| Nokia
|
209
|
210,5
|
23570
|
| Oracle Sys
|
79
|
83,32
|
956
|
| Philip Morris
|
21
|
21,38
|
1506
|
| Philips
|
187,5
|
190
|
3475
|
| Qualcomm Inc
|
131,3
|
138,5
|
60
|
| Royal Dutch
|
59,8
|
58,4
|
4352
|
| Sap AG
|
702,9
|
746,7
|
57984
|
| Schering Plough
|
36,2
|
42,07
|
200
|
| Siemens n
|
170
|
175,24
|
2602175
|
| Softbank
|
1159
|
1230
|
1691
|
| Sony Corp
|
250
|
259,9
|
462
|
| Sun Microsys Inc
|
95,6
|
100
|
1770
|
| Telecom Italia
|
17,5
|
17,9
|
2000
|
| Telecom Italia m
|
12,15
|
12,22
|
100
|
| Telefonica
|
28,49
|
28,74
|
38418
|
| Telefonica es bd
|
28,8
|
29,42
|
533
|
| Unilever nv
|
48,05
|
49,2
|
1485
|
| Vivendi (ex cge)
|
129
|
128
|
200
|
| Wal-Mart strs
|
57,78
|
57,9
|
61
|
| Walt Disney
|
40
|
36,72
|
25
|
| Yahoo
|
182,9
|
175
|
2764
|
| Великобритания (пенсы)
|
| Astrazeneca
|
2698
|
2604
|
2920231
|
| Bp amoco
|
554
|
542,5
|
40678821
|
| British telecom
|
1225
|
1221
|
15556210
|
| Cable & wireless
|
1294
|
1366
|
13690509
|
| Glaxo wellcome
|
1813
|
1786
|
14258486
|
| HSBCHldg ord
|
733
|
733,5
|
20446393
|
| Ntt mobile com*
|
4350
|
4385
|
0
|
| Shell trnpt(reg)
|
498,35
|
499,5
|
48097358
|
| Smthkline Bchm
|
825
|
834,5
|
14543882
|
| Sonera Group
|
82,346
|
88,16
|
746382
|
| Vodafone Airtch
|
372
|
380,5
|
255159081
|
| США ($)
|
| Abbott Labs
|
33,75
|
33,9375
|
1500200
|
| Amer Express Co
|
148,4375
|
142,5
|
1460100
|
| Amer Home Prods
|
54,25
|
52,4375
|
4253100
|
| Amer Intl Group
|
99,875
|
99
|
1809100
|
| America Online
|
66,125
|
66,8125
|
7711500
|
| AT&T
|
55,75
|
56,75
|
7035000
|
| AT&T corp b
|
58,875
|
59,125
|
200
|
| AT&T libertyA
|
54,875
|
54,625
|
853200
|
| Bank of America
|
51,3125
|
49,625
|
3001300
|
| BCE Inc
|
120,875
|
121,625
|
462900
|
| Bell Atlantic
|
58,6875
|
59,0625
|
1271100
|
| Bellsouth Corp
|
45,4375
|
45,625
|
649200
|
| Berkshire cl a
|
52500
|
50800
|
220
|
| Berkshire cl b
|
1745
|
1678
|
6280
|
| Bristol Myers sq
|
52,375
|
52,875
|
2322000
|
| Chase Manhattan
|
88,75
|
86,5625
|
2365300
|
| Citigroup
|
57,875
|
56,0625
|
5922400
|
| Coca-Cola Co
|
49,3125
|
48,75
|
1949600
|
| Corning Inc
|
188,3125
|
197
|
1188600
|
| Daimler-Chrysler
|
65,875
|
65,1875
|
438000
|
| Eli Lilly
|
60,9375
|
60,5625
|
1441600
|
| Emc Corp
|
130,1875
|
132
|
1385700
|
| Exxon Mobil
|
76,625
|
74,6875
|
2065800
|
| Fannie Mae
|
60,625
|
58,5625
|
1804600
|
| Genentech Inc
|
167,5
|
176
|
772700
|
| General Elec Co
|
144,9375
|
140,9375
|
3455600
|
| General Motors
|
81
|
81
|
1122400
|
| General Motors h
|
115,875
|
119,375
|
346100
|
| Gte Corp
|
68,25
|
68,8125
|
654400
|
| Hewlett-Packard
|
141,75
|
144
|
1803400
|
| Home Depot inc
|
64,3125
|
63,9375
|
2303000
|
| IBM
|
113,625
|
112,8125
|
2880900
|
| Johnson&Johnson
|
80
|
79,1875
|
1923400
|
| Lucent Tech
|
65,125
|
66,75
|
5662900
|
| Mediaone Group
|
78,9375
|
79,8125
|
922000
|
| Medtronic Inc
|
50,875
|
53,375
|
2395200
|
| Merck & Co
|
63,5
|
61,625
|
2302400
|
| Motorola Inc
|
156,4375
|
154,25
|
2028700
|
| MS Dean Witter
|
84,9375
|
87,6875
|
2122000
|
| Nortel Networks
|
125,9375
|
126,1875
|
2413500
|
| Pfizer Inc
|
36,375
|
35,9375
|
5325600
|
| Philip Morris
|
20,5
|
19,9375
|
16080400
|
| Royal Dutch pete
|
58
|
56,4375
|
1037800
|
| SBC Comms
|
45,1875
|
44,4375
|
1549100
|
| Schering-plough
|
37,8125
|
36,8125
|
1787500
|
| Sprint fon gp
|
59,375
|
58,9375
|
1168400
|
| Sprint pcs group
|
57,9375
|
58,625
|
841300
|
| Telefonica ADR
|
82
|
82,125
|
340700
|
| Texas Instrument
|
165,9375
|
167,125
|
1457300
|
| Time Warner
|
92,8125
|
94
|
1576800
|
| Tyco Intl
|
48
|
47,875
|
2527400
|
| Ultrapar Partcps
|
10,5
|
10,5
|
4800
|
| Wal-Mart stores
|
55,5625
|
55,125
|
3005200
|
| Walt Disney Co
|
39,4375
|
39,375
|
7304800
|
| Wd go.com
|
20,875
|
21,5625
|
365300
|
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
