'/%3e%3cpath%20fill-rule='evenodd'%20clip-rule='evenodd'%20d='M14.3017%2018.2207H15.3723L14.8352%2016.9716L14.3017%2018.2207ZM14.0381%2018.8502L13.7205%2019.5769H12.9973L14.5351%2016.0881H15.1601L16.6917%2019.5769H15.9493L15.6357%2018.8502H14.0381ZM25.6746%2019.5744H26.3736V16.0879H25.6746V19.5744ZM22.8929%2018.0766H24.1812V17.4409H22.8929V16.7264H24.7631V16.0905H22.1942V19.5767H24.8304V18.9408H22.8929V18.0766ZM20.1158%2018.4886L19.3234%2016.0879H18.7452L17.9528%2018.4886L17.1817%2016.0898H16.4277L17.6446%2019.5789H18.2308L19.0245%2017.2871L19.8181%2019.5789H20.4094L21.6232%2016.0898H20.8887L20.1158%2018.4886ZM11.9304%2018.0863C11.9304%2018.6538%2011.6486%2018.9571%2011.1368%2018.9571C10.6222%2018.9571%2010.3388%2018.645%2010.3388%2018.0621V16.0902H9.63046V18.0863C9.63046%2019.0681%2010.1761%2019.6312%2011.1271%2019.6312C12.0875%2019.6312%2012.6381%2019.0574%2012.6381%2018.0571V16.0881H11.9304V18.0863ZM7.94048%2016.0881H8.64841V19.5791H7.94048V18.1613H6.34117V19.5791H5.63281V16.0881H6.34117V17.4962H7.94048V16.0881Z'%20fill='white'/%3e%3cpath%20fill-rule='evenodd'%20clip-rule='evenodd'%20d='M16.0069%2011.6456C13.556%2011.6456%2011.5625%209.65187%2011.5625%207.20117H12.1903C12.1903%209.30551%2013.9026%2011.0176%2016.0069%2011.0176C18.1113%2011.0176%2019.8236%209.30551%2019.8236%207.20117H20.4514C20.4514%209.65187%2018.4576%2011.6456%2016.0069%2011.6456Z'%20fill='white'/%3e%3cdefs%3e%3clinearGradient%20id='paint0_linear_17199_5762'%20x1='1336'%20y1='2.75586'%20x2='1336'%20y2='2669.42'%20gradientUnits='userSpaceOnUse'%3e%3cstop%20stop-color='%23FB6361'/%3e%3cstop%20offset='1'%20stop-color='%23ED3E45'/%3e%3c/linearGradient%3e%3c/defs%3e%3c/svg%3e)
Котировки акций крупнейших иностранных компаний 19.09.02 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 11,8 | -7,72 | 12,8 | 19451 |
| ANZ Banking Grp | 19,2 | -0,73 | 19,3 | 3700 |
| CommonWealth Bank | 32,0 | +0,03 | 31,9 | 3745 |
| National Australian | 35,5 | +0,34 | 35,4 | 5245 |
| Bank | ||||
| News Corp | 9,7 | +0,41 | 9,7 | 9312 |
| Telstra Corp | 4,8 | -0,83 | 4,8 | 25200 |
| Westpac Banking | 15,3 | -0,84 | 15,5 | 3206 |
| Япония (JPY) | ||||
| Asahi Kasei | 335,0 | +2,45 | 327,0 | 2068 |
| Daiwa Securities | 659,0 | +6,29 | 620,0 | 17781 |
| Fuji Photo Film | 3960,0 | +6,74 | 3710,0 | 3742 |
| Fujitsu Ltd | 563,0 | -0,35 | 565,0 | 8699 |
| Honda Motor Co | 5250,0 | +3,55 | 5070,0 | 5301 |
| Japan Telecom* | 318,0 | +0,32 | 317,0 | 4 |
| Kao Corp | 2755,0 | -0,90 | 2780,0 | 2618 |
| KDDI* | 360,0 | +1,41 | 355,0 | 27 |
| Matsushita Comm | 4000,0 | +1,01 | 3960,0 | 799 |
| Mitsubishi Fin Gr* | 866,0 | +6,13 | 816,0 | 51 |
| Mitsubishi Chem | 231,0 | +2,67 | 225,0 | 5280 |
| Mitsubishi Electric | 392,0 | -0,25 | 393,0 | 4697 |
| NEC Corp | 601,0 | -1,80 | 612,0 | 9231 |
| Nippon Steel Corp | 163,0 | +1,24 | 161,0 | 17076 |
| Nissan Motor Co | 926,0 | -2,22 | 947,0 | 18411 |
| NTT* | 451,0 | +1,58 | 444,0 | 30 |
| NTT DoCoMo* | 225,0 | +1,35 | 222,0 | 100 |
| Pioneer | 2150,0 | +2,14 | 2105,0 | 1199 |
| Ricoh | 2115,0 | -1,86 | 2155,0 | 2286 |
| Seikisui House | 908,0 | +4,37 | 870,0 | 1538 |
| Shin-Etsu Chem | 4120,0 | +0,49 | 4100,0 | 1474 |
| Sony | 5350,0 | — | 5350,0 | 3998 |
| Sumitomo Chem | 471,0 | +0,86 | 467,0 | 3023 |
| Sumitomo Mitsui | 654,0 | +13,54 | 576,0 | 103581 |
| TDK Corp | 5290,0 | — | 5290,0 | 700 |
| Toshiba Corp | 387,0 | -0,26 | 388,0 | 10252 |
| Toyota Motor Co | 3300,0 | +5,43 | 3130,0 | 20251 |
| UFJ Holdings* | 301,0 | +14,89 | 262,0 | 108 |
| Гонконг (HKD) | ||||
| Cheung Kong | 52,00 | -0,95 | 52,50 | 5344 |
| China Mobile | 18,45 | -2,12 | 18,85 | 17763 |
| China Unicom | 4,98 | — | 4,98 | 11361 |
| CLP Holdings | 32,90 | +1,54 | 32,40 | 5974 |
| CNOOC | 10,80 | +2,86 | 10,50 | 13939 |
| Hang Seng Bank | 83,75 | -0,30 | 84,00 | 1577 |
| Henderson Land | 23,80 | +0,85 | 23,60 | 3167 |
| HSBC Holdings | 84,75 | -0,59 | 85,25 | 9215 |
| Hutchison | 48,40 | -1,43 | 49,10 | 6218 |
| Франция (EUR) | ||||
| Alcatel | 2,70 | -11,48 | 3,05 | 41198 |
| Axa | 10,42 | +0,48 | 10,37 | 12069 |
| BNP Paribas | 38,46 | -3,99 | 40,06 | 5298 |
| Bouygues | 26,26 | -0,15 | 26,30 | 710 |
| Danon | 125,50 | +1,05 | 124,20 | 814 |
| EADS | 10,98 | -3,60 | 11,39 | 2526 |
| France Telecom | 8,95 | -0,56 | 9,00 | 5617 |
| Lafarge | 85,45 | -0,64 | 86,00 | 706 |
| Michelin | 32,87 | +2,72 | 32,00 | 302 |
| Pechiney | 31,60 | -7,33 | 34,10 | 723 |
| Peugeot | 39,68 | -0,38 | 39,83 | 818 |
| Renault | 46,15 | +0,09 | 46,11 | 1358 |
| Sanofi-Synthelab | 56,10 | -0,88 | 56,60 | 1754 |
| Schneider Elec | 45,68 | +0,37 | 45,51 | 287 |
| STMicroelectronics | 15,33 | -1,79 | 15,61 | 5210 |
| Total Fina Elf | 132,60 | -1,92 | 135,20 | 2887 |
| Vivendi Universal | 13,81 | +2,91 | 13,42 | 8280 |
| Великобритания (GBp) | ||||
| ARM Holdings | 127,25 | -3,42 | 131,75 | 24759 |
| BAE System | 175,00 | -12,94 | 201,00 | 55946 |
| Barclays | 394,50 | -2,11 | 403,00 | 35840 |
| BP | 431,50 | -0,92 | 435,50 | 64964 |
| BAT | 716,00 | -1,92 | 730,00 | 6854 |
| British Airways | 109,00 | -3,96 | 113,50 | 9910 |
| British Telecom | 183,75 | -3,16 | 189,75 | 54793 |
| Cable & Wireless | 126,75 | -4,34 | 132,50 | 20601 |
| Cadbury Schweppes | 438,00 | -1,13 | 443,00 | 6372 |
| HSBC Hldg | 688,00 | -1,15 | 696,00 | 34742 |
| Lloyds TSB Grp | 470,00 | -2,69 | 483,00 | 23211 |
| Marks & Spencer | 344,50 | -1,29 | 349,00 | 6598 |
| National Grid | 460,50 | +0,49 | 458,25 | 10274 |
| Prudential | 359,00 | -0,28 | 360,00 | 11596 |
| Reuters Group | 227,95 | +1,11 | 225,50 | 16623 |
| Rio Tinto | 1046,00 | -2,97 | 1078,00 | 4353 |
| Sainsbury | 309,25 | -2,37 | 316,75 | 5552 |
| Shell Trnpt | 380,50 | -1,93 | 388,00 | 28894 |
| Unilever | 570,50 | -0,26 | 572,00 | 14059 |
| Vodafone Airtch | 87,00 | +0,58 | 86,50 | 347396 |
| Германия (EUR) | ||||
| Allianz AG | 91,00 | +1,22 | 89,90 | 3133 |
| BASF | 38,61 | -0,16 | 38,67 | 4353 |
| Bayer AG | 19,93 | -3,25 | 20,60 | 4965 |
| BMW | 33,25 | -2,29 | 34,03 | 1552 |
| Commerzbank AG | 8,66 | -3,56 | 8,98 | 2033 |
| Daimler-Chrysler | 38,32 | +0,03 | 38,31 | 5155 |
| Deutsche Bank n | 52,54 | -6,40 | 56,13 | 7931 |
| Dt Telekom n | 9,67 | -3,01 | 9,97 | 17401 |
| Hypovereinsbank | 16,20 | -5,81 | 17,20 | 3422 |
| Infineon Tech | 7,69 | -2,66 | 7,90 | 4645 |
| Merck KGaA | 20,70 | -2,63 | 21,26 | 83 |
| Munich Re | 134,58 | -1,62 | 136,80 | 1413 |
| Sap AG | 52,71 | -7,18 | 56,79 | 2419 |
| Siemens | 37,80 | -1,74 | 38,47 | 7213 |
| Volkswagen AG | 40,45 | -2,29 | 41,40 | 2061 |
| Финляндия (EUR) | ||||
| Nokia | 12,87 | -0,85 | 12,98 | 29955 |
| Sonera Corp | 4,15 | -0,48 | 4,17 | 3062 |
| Stora Enso | 10,60 | -1,58 | 10,77 | 2317 |
| Швейцария (CHF) | ||||
| Ciba Special | 99,40 | -1,83 | 101,25 | 260 |
| Lonza Grp AG | 87,80 | +0,80 | 87,10 | 154 |
| Adecco | 54,80 | -2,06 | 55,95 | 847 |
| CS Group | 30,55 | -5,71 | 32,40 | 8707 |
| Nestle | 321,00 | -0,16 | 321,50 | 1619 |
| Novartis | 56,85 | -1,73 | 57,85 | 6957 |
| Rentenanstalt | 128,00 | +2,40 | 125,00 | 137 |
| Swisscom | 393,00 | -2,36 | 402,50 | 76 |
| Roche | 93,20 | -3,77 | 96,85 | 2303 |
| Swiss Re | 82,40 | +1,42 | 81,25 | 2024 |
| UBS AG | 60,70 | -2,02 | 61,95 | 5287 |
| Zurich Fin | 123,75 | +2,27 | 121,00 | 1336 |
| Швеция (SEK) | ||||
| ABB | 36,00 | -0,28 | 36,10 | 3181 |
| Electrolux | 156,00 | -1,89 | 159,00 | 2347 |
| Nordea | 39,30 | -5,30 | 41,50 | 9537 |
| Telia | 26,20 | +0,77 | 26,00 | 6232 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,35 | +0,07 | 1,35 | 20656 |
| Fiat | 10,28 | -3,20 | 10,62 | 1189 |
| Olivetti | 1,01 | -0,79 | 1,01 | 67625 |
| Pirelli | 0,96 | -0,05 | 0,96 | 5171 |
| TIM | 4,19 | -2,63 | 4,30 | 80936 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 12,85 | -0,77 | 12,95 | 8359 |
| Aegon NV | 10,12 | +2,22 | 9,90 | 24318 |
| Ahold Kon | 14,00 | -2,17 | 14,31 | 5871 |
| Fortis | 15,41 | -0,58 | 15,50 | 5446 |
| ING Grp | 16,16 | -4,27 | 16,88 | 12836 |
| Philips | 14,68 | -3,23 | 15,17 | 8851 |
| Royal Dutch | 41,28 | -1,17 | 41,77 | 8830 |
| Канада (CAD) | ||||
| Alcan Inc | 39,28 | -1,06 | 39,70 | 368 |
| Bank of Montreal | 36,06 | -1,37 | 36,56 | 433 |
| Bank Nova Scotia | 45,07 | -1,16 | 45,60 | 245 |
| BCE Inc | 27,90 | — | 27,90 | 325 |
| Bombardier | 5,13 | +1,18 | 5,07 | 2648 |
| Imperial Oil | 44,58 | -0,11 | 44,63 | 31 |
| Loblaw Cos Ltd | 56,02 | -0,14 | 56,10 | 15 |
| Nortel Networks | 1,20 | -7,69 | 1,30 | 9026 |
| Royal Bank of Canada | 51,96 | -2,07 | 53,06 | 861 |
| США ($) | ||||
| Abbott Labs | 40,12 | -0,74 | 40,42 | 934 |
| Agilent Tech | 14,27 | -3,25 | 14,75 | 494 |
| Alcoa | 20,32 | -2,91 | 20,93 | 1334 |
| Allstate Corp | 36,60 | -0,89 | 36,93 | 293 |
| Alltel | 42,72 | -2,60 | 43,86 | 379 |
| Amer Electric Power | 29,19 | -0,92 | 29,46 | 630 |
| Amer Express Co | 32,07 | -1,20 | 32,46 | 1561 |
| AIG | 58,17 | -0,97 | 58,74 | 1754 |
| Amgen | 44,40 | -2,37 | 45,48 | 4056 |
| Analog Devices | 20,71 | -3,00 | 21,35 | 904 |
| Anheuser-Busch | 51,37 | -1,46 | 52,13 | 905 |
| AOL Time Warner | 12,59 | -1,87 | 12,83 | 3042 |
| Apple Comp Inc | 14,64 | -2,53 | 15,02 | 1065 |
| Applied Materials | 12,13 | -0,74 | 12,22 | 10632 |
| AT&T | 12,46 | -1,42 | 12,64 | 1970 |
| AT&T Wireless Gr | 4,52 | -8,69 | 4,95 | 1849 |
| Automatic Data Proc | 35,21 | -1,57 | 35,77 | 1215 |
| Bank of America | 64,35 | -2,94 | 66,30 | 2071 |
| Bank of New-York | 29,97 | -3,51 | 31,06 | 680 |
| Bank One | 37,57 | -2,21 | 38,42 | 1148 |
| Baxter Int | 32,81 | -0,58 | 33,00 | 482 |
| BCE Inc | 17,67 | -0,23 | 17,71 | 36 |
| Bellsouth Corp | 22,35 | -1,41 | 22,67 | 594 |
| Berkshire cl a* | 73,70 | -1,07 | 74,50 | 1 |
| Berkshire cl b* | 2,46 | -1,20 | 2,49 | 1 |
| Boeing Co | 35,82 | -2,58 | 36,77 | 861 |
| Bristol Myers sq | 24,56 | -1,21 | 24,86 | 1095 |
| Cardinal Health | 61,80 | -1,37 | 62,66 | 470 |
| Carnival | 24,00 | -3,03 | 24,75 | 824 |
| Caterpillar Inc | 37,93 | -2,77 | 39,01 | 746 |
| Charles Schwab | 8,65 | -4,63 | 9,07 | 728 |
| ChevronTexaco | 70,53 | -1,00 | 71,24 | 393 |
| Cigna | 75,57 | -1,61 | 76,81 | 154 |
| Cisco | 12,03 | -2,12 | 12,29 | 31296 |
| Citigroup | 27,85 | -4,33 | 29,11 | 5813 |
| Coca-Cola Co | 47,10 | -4,46 | 49,30 | 1551 |
| Colgate Palmoliv | 53,90 | -1,19 | 54,55 | 304 |
| Costco Wholesale | 33,71 | -0,30 | 33,81 | 685 |
| Cox Comms | 26,01 | -1,66 | 26,45 | 641 |
| Daimler-Chrysler | 37,28 | -2,41 | 38,20 | 236 |
| Delta Air Lines | 12,80 | +0,23 | 12,77 | 577 |
| Dow Chemical Co | 29,07 | -0,34 | 29,17 | 656 |
| Du Pont Co | 39,31 | -1,28 | 39,82 | 755 |
| Eastman Kodak | 27,90 | -1,73 | 28,39 | 330 |
| Eli Lilly | 55,73 | -2,35 | 57,07 | 737 |
| EMC Corp | 5,30 | -1,85 | 5,40 | 4071 |
| Emerson Electric | 43,98 | +0,39 | 43,81 | 258 |
| Exelon | 44,94 | +0,76 | 44,60 | 473 |
| Exxon Mobil | 32,68 | -1,57 | 33,20 | 2161 |
| Fannie Mae | 67,40 | -0,30 | 67,60 | 1709 |
| First Data Corp | 31,47 | -3,26 | 32,53 | 1563 |
| Fleetboston Fin | 21,30 | -3,84 | 22,15 | 896 |
| Ford Motor Co | 9,99 | -2,63 | 10,26 | 2300 |
| Gap Inc | 12,29 | -1,44 | 12,50 | 604 |
| Genentech | 30,86 | -1,56 | 31,35 | 264 |
| General Elec Co | 26,88 | -1,72 | 27,35 | 6343 |
| General Motors | 43,32 | -0,96 | 43,74 | 975 |
| Gillette Co | 30,31 | -1,49 | 30,77 | 320 |
| Goldman Sachs Gr | 67,76 | -3,76 | 70,41 | 1955 |
| HJ Heinz Co | 34,15 | -2,40 | 35,40 | 373 |
| Halliburton Co | 13,91 | -0,50 | 13,98 | 405 |
| HCA-Healthcare | 46,87 | -0,23 | 46,98 | 277 |
| Hewlett-Packard | 12,63 | -5,68 | 13,39 | 2048 |
| Home Depot Inc | 33,04 | -0,42 | 33,18 | 2497 |
| Honeywell Int | 23,27 | -3,04 | 24,00 | 1113 |
| Household Int | 29,41 | -1,47 | 29,85 | 1316 |
| Illinois Tool Works | 59,56 | -0,33 | 59,76 | 374 |
| Intel Corp | 15,28 | — | 15,28 | 15630 |
| IBM | 65,40 | -5,93 | 69,52 | 7114 |
| Intl Paper | 33,39 | -0,48 | 33,55 | 1612 |
| Johnson&Johnson | 53,16 | -1,28 | 53,85 | 1235 |
| J P Morgan Chase | 19,72 | -3,52 | 20,44 | 4464 |
| Kimberly-Clark | 57,49 | -0,26 | 57,64 | 275 |
| Kohls | 69,44 | -0,84 | 70,03 | 435 |
| Kroger | 15,43 | +0,85 | 15,30 | 1250 |
| Lehman Brothers | 50,99 | -3,41 | 52,79 | 795 |
| Lockheed Martin | 64,65 | -0,83 | 65,19 | 412 |
| Lowes Cos | 44,05 | -1,70 | 44,81 | 877 |
| Lucent Tech | 0,89 | -5,32 | 0,94 | 8403 |
| Marsh & McLennan | 44,41 | -2,93 | 45,75 | 483 |
| MBNA Corp | 18,61 | -3,02 | 19,19 | 924 |
| McDonalds Corp | 18,02 | -0,77 | 18,16 | 3969 |
| Medtronic | 41,60 | -1,09 | 42,06 | 698 |
| Merck & Co | 46,10 | -2,04 | 47,06 | 1244 |
| Merrill Lynch | 34,20 | -3,69 | 35,51 | 1498 |
| Metlife Inc | 23,65 | +2,29 | 23,12 | 2492 |
| Micron Tech | 15,21 | -3,12 | 15,70 | 1205 |
| Microsoft | 47,30 | -0,94 | 47,75 | 12464 |
| Minnesota Mining | 118,88 | +0,45 | 118,35 | 664 |
| MS Dean Witter | 35,00 | -8,14 | 38,10 | 3211 |
| Motorola Inc | 10,31 | -4,45 | 10,79 | 2074 |
| Occidental Petr | 28,25 | -0,28 | 28,33 | 267 |
| Omnicom Group | 58,30 | -4,21 | 60,86 | 518 |
| Oracle Corp | 8,10 | -2,61 | 8,32 | 16753 |
| Pfizer Inc | 29,20 | -0,85 | 29,45 | 2769 |
| Philip Morris | 45,63 | -3,06 | 47,07 | 2412 |
| Raytheon Co | 34,14 | -3,34 | 35,32 | 424 |
| SBC Comms | 24,00 | -0,70 | 24,17 | 1294 |
| Schering-plough | 22,45 | -2,26 | 22,97 | 508 |
| Sears Roebuck | 44,35 | -2,74 | 45,60 | 437 |
| Sprint | 9,00 | -7,88 | 9,77 | 1879 |
| Tenet Healthcare | 49,67 | -0,12 | 49,73 | 236 |
| Texas Instrument | 17,15 | -2,61 | 17,61 | 3520 |
| Textron Inc | 35,98 | -0,14 | 36,03 | 165 |
| Tyco Int | 15,71 | -1,32 | 15,92 | 3246 |
| Unisys Corp | 7,64 | -5,45 | 8,08 | 493 |
| UPS | 63,26 | +2,28 | 61,85 | 1907 |
| United Tech | 57,20 | -0,69 | 57,60 | 370 |
| Unitedhealth Gr | 90,38 | -1,55 | 91,80 | 510 |
| US Bancorp | 19,35 | -2,17 | 19,78 | 815 |
| Verizon Comm | 29,63 | -1,82 | 30,18 | 1054 |
| Wachovia | 32,65 | -4,34 | 34,13 | 1596 |
| Wal-Mart Stores | 54,23 | -0,28 | 54,38 | 1831 |
| Walt Disney Co | 15,29 | -2,86 | 15,74 | 1164 |
| Washington Mutual | 32,72 | -0,91 | 33,02 | 934 |
| Wells Fargo | 46,70 | -1,52 | 47,42 | 1296 |
| Xerox Corp | 6,81 | -2,99 | 7,02 | 496 |
Газета «Коммерсантъ» №170
от 20.09.2002, стр. 18