Котировки акций иностранных компаний 22.03.00 (на 20.15)
| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Германия (евро)
|
| Allianz AG
|
414,5
|
405,4
|
424586
|
| America Online
|
72,51
|
67,99
|
38813
|
| Amgen Inc
|
64,46
|
61,99
|
305
|
| China Telecom
|
9,97
|
9,6
|
875
|
| Cisco Systems
|
149
|
141,7
|
7729
|
| Coca-Cola Co
|
52,95
|
51
|
300
|
| Daimler-Chrysler
|
68,9
|
68,05
|
4891969
|
| Dell Computer
|
60
|
58,3
|
825
|
| Deutsche Bank n
|
71,84
|
71,62
|
2996125
|
| Dt Telekom n
|
86,8
|
88,99
|
5152000
|
| Emc Corp
|
139,4
|
138,5
|
100
|
| Ericssonl m
|
102
|
99
|
3066
|
| France Telecom
|
184,99
|
190
|
97
|
| Fujitsu ltd yn
|
29,1
|
28,76
|
255
|
| Hewlett-Packard
|
146
|
150,88
|
50
|
| IBM
|
119
|
117,59
|
2735
|
| Intel Corp
|
149
|
141
|
2462
|
| Kon ptt nederl
|
126,4
|
125
|
866
|
| Lucent Techs
|
69
|
68,5
|
209
|
| Mannesmann n
|
356
|
359,2
|
259178
|
| MCI Worldcom
|
45
|
45,2
|
260
|
| Microsoft Corp
|
109
|
101,99
|
9081
|
| Nokia
|
220
|
209
|
40469
|
| Oracle Sys
|
86
|
79
|
1425
|
| Pfizer Inc
|
36,6
|
36
|
480
|
| Philip Morris
|
21,87
|
21
|
400
|
| Philips
|
188
|
187,5
|
1202
|
| Qualcomm Inc
|
138,05
|
131,3
|
61
|
| Royal Dutch
|
59,3
|
59,8
|
23570
|
| Sap AG
|
715,49
|
702,9
|
33857
|
| Siemens n
|
158,3
|
170
|
3432317
|
| Softbank
|
1070
|
1159
|
1471
|
| Sony Corp
|
256,5
|
250
|
350
|
| Sun Microsys Inc
|
103
|
95,6
|
3255
|
| Telecom Italia
|
16,2
|
17,5
|
1100
|
| Telecom Italia m
|
12,5
|
12,15
|
20
|
| Telefonica
|
28,29
|
28,49
|
39066
|
| Telefonica es bd
|
28
|
28,8
|
122
|
| Unilever nv
|
48,75
|
48,05
|
5730
|
| Vivendi (ex cge)
|
118
|
129
|
229
|
| Wal-Mart strs
|
57,12
|
57,78
|
290
|
| Yahoo
|
206,5
|
182,9
|
12176
|
| Великобритания (пенсы)
|
| Astrazeneca
|
2723
|
2698
|
4543320
|
| Bp amoco
|
549,47
|
548,5
|
37431863
|
| British telecom
|
1253
|
1239
|
12446777
|
| Cable & wireless
|
1263
|
1281
|
12645674
|
| Glaxo wellcome
|
1877
|
1860
|
7323727
|
| HSBCHldg ord
|
748,0781
|
730
|
23988788
|
| Shell trnpt(reg)
|
508
|
517,25
|
35616886
|
| Smthkline Bchm
|
868,5
|
848,5
|
21538016
|
| Sonera Group
|
75,5
|
86,7694
|
458120
|
| Vodafone Airtch
|
371
|
378
|
250844053
|
| США ($)
|
| Abbott Labs
|
33,5625
|
33,6875
|
746600
|
| Amer Express Co
|
144,3125
|
145,875
|
858700
|
| Amer Home Prods
|
53,8125
|
55,6875
|
2235100
|
| Amer Intl Group
|
99,375
|
100,5
|
1213700
|
| America Online
|
70
|
67,5625
|
12321600
|
| AT&T
|
55,625
|
55,9375
|
4229000
|
| AT&T libertyA
|
55,5
|
54,9375
|
886500
|
| Bank of America
|
51,625
|
51,75
|
1753500
|
| BCE Inc
|
124,5
|
123,6875
|
453400
|
| Bell Atlantic
|
57,9375
|
58,875
|
1132900
|
| Bellsouth Corp
|
44,5
|
45,9375
|
1050100
|
| Berkshire cl b
|
1771
|
1793
|
8620
|
| Bristol Myers sq
|
54,1875
|
53,25
|
1990600
|
| Chase Manhattan
|
91,4375
|
89,8125
|
1808000
|
| Citigroup
|
58,1875
|
58,0625
|
4248800
|
| Coca-Cola Co
|
47,0625
|
49,4375
|
1765500
|
| Corning Inc
|
200
|
193
|
724700
|
| Daimler-Chrysler
|
66,0625
|
65,4375
|
351800
|
| Eli Lilly
|
62,4375
|
61,6875
|
1437800
|
| Emc Corp
|
132,0625
|
136,5
|
1507000
|
| Exxon Mobil
|
75,75
|
76,9375
|
2053300
|
| Fannie Mae
|
61,875
|
62,0625
|
1795700
|
| Genentech Inc
|
179,125
|
172,75
|
664000
|
| General Elec Co
|
149,75
|
151,4375
|
3297400
|
| General Motors
|
82,1875
|
80,3125
|
1359500
|
| General Motors h
|
125,25
|
119,875
|
436600
|
| Gte Corp
|
67,5625
|
68,625
|
617900
|
| Hewlett-Packard
|
143,125
|
141,875
|
907200
|
| Home Depot inc
|
62,0625
|
63,4375
|
1446100
|
| IBM
|
114,375
|
113,4375
|
1987700
|
| Johnson&Johnson
|
80,1875
|
80,625
|
1705900
|
| Lucent Tech
|
64,375
|
67
|
5756600
|
| Mediaone Group
|
78,5
|
79,25
|
733200
|
| Medtronic Inc
|
53,3125
|
53,1875
|
1090000
|
| Merck & Co
|
63,375
|
63,9375
|
1889900
|
| Motorola Inc
|
165,25
|
158,9375
|
1840400
|
| MS Dean Witter
|
21,3125
|
21,375
|
1000
|
| MS Dean Witter
|
90,125
|
88,6875
|
1632400
|
| Nortel Networks
|
130,5
|
129,75
|
2182700
|
| Pfizer Inc
|
34,8125
|
36,6875
|
5738000
|
| Philip Morris
|
19,75
|
20,3125
|
6185600
|
| Royal Dutch pete
|
57,1875
|
58,25
|
1298600
|
| SBC Comms
|
43,8125
|
45,3125
|
1587900
|
| Schering-plough
|
38,125
|
38,625
|
1045300
|
| Sprint fon gp
|
59,6875
|
60
|
837400
|
| Sprint pcs group
|
60,0625
|
59,5
|
1911500
|
| Telefonica ADR
|
80,8125
|
81,8125
|
361200
|
| Texas Instrument
|
170,25
|
171,25
|
1445700
|
| Time Warner
|
100,0625
|
97,0625
|
3045600
|
| Tyco Intl
|
47,375
|
48,0625
|
3588500
|
| Ultrapar Partcps
|
10,5625
|
10,5
|
11400
|
| Wal-Mart stores
|
54,8125
|
56,5
|
3279900
|
| Walt Disney Co
|
41,25
|
39,1875
|
5254200
|
| Wd go.com
|
21,3125
|
20,5625
|
290200
|
Новости компаний
Все
-
26.04.2024
-
26.04.2024
-
26.04.2024
-
26.04.2024
