Котировки акций иностранных компаний 23.03.00 (на 19.45)
| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Германия (евро)
|
| Allianz AG
|
414,12
|
414,5
|
334140
|
| America Online
|
73,4
|
72,51
|
78377
|
| Amgen Inc
|
64,5
|
64,46
|
275
|
| China Telecom
|
9,93
|
9,97
|
6165
|
| Cisco Systems
|
77,9
|
74,5
|
23099
|
| Coca-Cola Co
|
49,49
|
52,95
|
164
|
| Daimler-Chrysler
|
68,9
|
68,9
|
2990498
|
| Dell Computer
|
60
|
60
|
125
|
| Deutsche Bank n
|
70,75
|
71,84
|
2385855
|
| Dt Telekom n
|
86,4
|
86,8
|
4434117
|
| Emc Corp
|
142
|
139,4
|
85
|
| Ericssonl m
|
102,85
|
102
|
1486
|
| France Telecom
|
189
|
184,99
|
135
|
| Fujitsu ltd yn
|
31
|
29,1
|
175
|
| General Electric
|
154,5
|
155
|
200
|
| Hewlett-Packard
|
150
|
146
|
13
|
| IBM
|
118
|
119
|
800
|
| Intel Corp
|
148
|
149
|
2368
|
| Kon ptt nederl
|
125
|
126,4
|
2314
|
| Lucent Techs
|
64,5
|
69
|
895
|
| Mannesmann n
|
350,5
|
356
|
220679
|
| MCI Worldcom
|
46,2
|
45
|
200
|
| Medtronic Inc
|
57,48
|
—
|
53
|
| Microsoft Corp
|
113
|
109
|
9374
|
| Motorola Inc
|
169,8
|
—
|
12
|
| Nokia
|
222
|
220
|
36775
|
| Oracle Sys
|
90
|
86
|
3011
|
| Pfizer Inc
|
36,9
|
36,6
|
163
|
| Philip Morris
|
20,78
|
21,87
|
775
|
| Philips
|
181
|
188
|
2352
|
| Royal Dutch
|
58
|
59,3
|
2200
|
| Sap AG
|
666,1
|
715,49
|
62480
|
| Siemens n
|
159
|
158,3
|
2135497
|
| Softbank
|
1020
|
1070
|
1765
|
| Sony Corp
|
252
|
256,5
|
240
|
| Sun Microsys Inc
|
98
|
103
|
6158
|
| Telecom Italia
|
16,3
|
16,2
|
1285
|
| Telecom Italia m
|
12,5
|
12,5
|
80
|
| Telefonica
|
28,4
|
28,29
|
55886
|
| Telefonica es bd
|
28,1
|
28
|
50
|
| Unilever nv
|
48
|
48,75
|
2309
|
| Vivendi (ex cge)
|
121
|
118
|
1060
|
| Wal-Mart strs
|
57
|
57,12
|
10
|
| Yahoo
|
203
|
206,5
|
7589
|
| Великобритания (пенсы)
|
| Astrazeneca
|
2745
|
2750
|
2324707
|
| Bp amoco
|
534,5
|
550
|
23699571
|
| British telecom
|
1222
|
1248
|
9303522
|
| Cable & wireless
|
1280,25
|
1266
|
7273179
|
| Glaxo wellcome
|
1796
|
1856
|
4720069
|
| HSBC Hldg ord
|
740
|
743,5
|
10843786
|
| Shell trnpt(reg)
|
493
|
503,5
|
15215064
|
| Smthkline Bchm
|
843
|
865
|
7884196
|
| Sonera Group
|
86,5
|
77,0715
|
359772
|
| Vodafone Airtch
|
368,25
|
367,75
|
213196791
|
| США ($)
|
| Abbott Labs
|
33,75
|
34,4375
|
767800
|
| Amer Express Co
|
146,375
|
147,75
|
626900
|
| Amer Home Prods
|
53,625
|
54,9375
|
917400
|
| Amer Intl Group
|
101,625
|
99,6875
|
1138600
|
| America Online
|
71
|
71,5
|
6372100
|
| AT&T
|
56,875
|
56,375
|
4353400
|
| AT&T corp b
|
60
|
59,75
|
1400
|
| AT&T libertyA
|
56,0625
|
55,375
|
586000
|
| Bank of America
|
51,625
|
51,4375
|
1398200
|
| BCE Inc
|
128,125
|
128,0625
|
334500
|
| Bell Atlantic
|
59,1875
|
57,6875
|
2159100
|
| Bellsouth Corp
|
43,75
|
44,625
|
815900
|
| Berkshire cl a
|
55100
|
54700
|
150
|
| Berkshire cl b
|
1819
|
1803
|
4480
|
| Bristol Myers sq
|
55,3125
|
54,625
|
1922300
|
| Chase Manhattan
|
93,875
|
92
|
1571400
|
| Citigroup
|
58,25
|
58,875
|
3013500
|
| Coca-Cola Co
|
46,875
|
47,0625
|
1266800
|
| Corning Inc
|
211
|
204,5
|
976100
|
| Daimler-Chrysler
|
66,75
|
66,125
|
206200
|
| Eli Lilly
|
63,875
|
63,5625
|
1291100
|
| Emc Corp
|
134,125
|
133,75
|
1006300
|
| Exxon Mobil
|
74,5625
|
74,75
|
1503900
|
| Fannie Mae
|
59,1875
|
62
|
2623700
|
| Genentech Inc
|
171
|
174,5
|
263600
|
| General Elec Co
|
151,9375
|
150,875
|
2500600
|
| General Motors
|
83,25
|
81,75
|
739500
|
| General Motors h
|
127
|
124,4375
|
161000
|
| Gte Corp
|
69
|
66,875
|
738200
|
| Hewlett-Packard
|
145,5625
|
146,1875
|
699800
|
| Home Depot inc
|
62,625
|
63,0625
|
1143000
|
| IBM
|
112,875
|
114,375
|
2121400
|
| Johnson&Johnson
|
81,125
|
81,9375
|
1454500
|
| Lucent Tech
|
61,4375
|
62,75
|
6153400
|
| Mediaone Group
|
80,75
|
79,6875
|
545700
|
| Medtronic Inc
|
54,0625
|
54,625
|
1017000
|
| Merck & Co
|
63,6875
|
64,4375
|
1334500
|
| Motorola Inc
|
161,75
|
163,9375
|
929400
|
| MS Dean Witter
|
21,625
|
21,375
|
700
|
| MS Dean Witter
|
88,4375
|
90,25
|
2168900
|
| Nortel Networks
|
134,125
|
134,25
|
2177000
|
| Pfizer Inc
|
35,875
|
35,625
|
3619400
|
| Philip Morris
|
19,5
|
19,4375
|
3921400
|
| Royal Dutch pete
|
56,5
|
56,4375
|
958600
|
| SBC Comms
|
43
|
43,3125
|
1257600
|
| Schering-plough
|
37,375
|
38
|
1266900
|
| Sprint fon gp
|
56,5
|
56,625
|
1512400
|
| Sprint pcs group
|
62,9375
|
61,625
|
659800
|
| Telefonica ADR
|
81,8125
|
81,4375
|
171400
|
| Texas Instrument
|
176,4375
|
179,1875
|
1129400
|
| Time Warner
|
101,375
|
101,25
|
2082300
|
| Tyco Intl
|
49,3125
|
48,4375
|
4172300
|
| Ultrapar Partcps
|
11,0625
|
10,875
|
7300
|
| Wal-Mart stores
|
53,8125
|
55,6875
|
1896600
|
| Walt Disney Co
|
41,0625
|
40,3125
|
2671700
|
| Wd go.com
|
21,3125
|
21,25
|
101000
|
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
