'/%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 09.01.04 (на 19.30)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,9 | -0,60 | 5,0 | 3597 |
| ANZ Banking Grp | 17,9 | +0,39 | 17,8 | 3561 |
| CommonWealth Bank | 30,5 | +0,86 | 30,2 | 4814 |
| National Australian | 30,2 | +0,47 | 30,0 | 5324 |
| Bank | ||||
| News Corp | 11,8 | -1,43 | 11,9 | 6006 |
| Telstra Corp | 5,0 | +0,61 | 5,0 | 24030 |
| Westpac Banking | 16,5 | +0,67 | 16,4 | 3324 |
| Япония (JPY) | ||||
| Asahi Kasei | 583,0 | -0,51 | 586,0 | 2561 |
| Daiwa Securities | 729,0 | +0,28 | 727,0 | 9335 |
| Fuji Photo Film | 3430,0 | +1,48 | 3380,0 | 2399 |
| Fujitsu Ltd | 673,0 | +3,54 | 650,0 | 14766 |
| Honda Motor Co | 4810,0 | +3,44 | 4650,0 | 4282 |
| Japan Telecom* | 298,0 | +1,36 | 294,0 | 9 |
| Kao Corp | 2195,0 | -1,57 | 2230,0 | 2984 |
| KDDI* | 615,0 | +1,49 | 606,0 | 20 |
| Mitsubishi Fin Gr* | 818,0 | -1,80 | 833,0 | 22 |
| Mitsubishi Chem | 280,0 | +0,72 | 278,0 | 1973 |
| Mitsubishi Electric | 480,0 | +2,13 | 470,0 | 5677 |
| NEC Corp | 844,0 | +3,05 | 819,0 | 21240 |
| Nippon Steel Corp | 225,0 | -0,88 | 227,0 | 19479 |
| Nissan Motor Co | 1216,0 | +0,16 | 1214,0 | 14131 |
| NTT* | 509,0 | -0,78 | 513,0 | 24 |
| NTT DoCoMo* | 249,0 | +1,63 | 245,0 | 118 |
| Pioneer | 3040,0 | +4,29 | 2915,0 | 1962 |
| Ricoh | 2030,0 | +1,50 | 2000,0 | 4214 |
| Seikisui House | 1101,0 | -1,17 | 1114,0 | 1612 |
| Shin-Etsu Chem | 4460,0 | +0,45 | 4440,0 | 1636 |
| Sony | 3930,0 | +3,42 | 3800,0 | 7195 |
| Sumitomo Chem | 440,0 | -1,57 | 447,0 | 4218 |
| TDK Corp | 7900,0 | +3,00 | 7670,0 | 949 |
| Toshiba Corp | 460,0 | +6,98 | 430,0 | 67652 |
| Toyota Motor Co | 3710,0 | +2,49 | 3620,0 | 9015 |
| UFJ Holdings* | 510,0 | -0,97 | 515,0 | 41 |
| Гонконг (HKD) | ||||
| Cheung Kong | 67,00 | +3,47 | 64,75 | 11216 |
| China Mobile | 27,35 | +1,67 | 26,90 | 38287 |
| China Unicom | 9,05 | +2,26 | 8,85 | 59248 |
| CLP Holdings | 36,50 | -0,27 | 36,60 | 6459 |
| CNOOC | 15,10 | -3,82 | 15,70 | 65006 |
| Hang Seng Bank | 102,50 | — | 102,50 | 1876 |
| Henderson Land | 40,60 | +6,28 | 38,20 | 8865 |
| HSBC Holdings | 126,50 | +0,80 | 125,50 | 9600 |
| Hutchison | 62,00 | +2,90 | 60,25 | 20365 |
| Франция (EUR) | ||||
| Alcatel | 12,30 | +1,65 | 12,10 | 25525 |
| Axa | 18,17 | +2,25 | 17,77 | 13741 |
| BNP Paribas | 50,60 | -0,30 | 50,75 | 3343 |
| Bouygues | 28,91 | -0,21 | 28,97 | 1890 |
| Danon | 130,60 | -1,21 | 132,20 | 553 |
| EADS | 17,98 | -0,99 | 18,16 | 1424 |
| France Telecom | 23,01 | -1,75 | 23,42 | 7041 |
| Lafarge | 68,50 | -1,44 | 69,50 | 867 |
| Michelin | 36,20 | -0,44 | 36,36 | 470 |
| Peugeot | 40,79 | -0,12 | 40,84 | 1316 |
| Renault | 54,00 | -1,28 | 54,70 | 838 |
| Sanofi-Synthelab | 57,30 | -1,12 | 57,95 | 1956 |
| Schneider Elec | 50,40 | -1,18 | 51,00 | 2036 |
| STMicroelectronics | 23,11 | -0,09 | 23,13 | 8916 |
| Total Fina Elf | 141,00 | -0,77 | 142,10 | 4773 |
| Vivendi Universal | 20,45 | -0,63 | 20,58 | 8173 |
| Великобритания (GBp) | ||||
| ARM Holdings | 131,50 | -0,38 | 131,50 | 30963 |
| BAE System | 167,94 | +0,60 | 167,00 | 9672 |
| Barclays | 513,00 | +0,49 | 510,50 | 27587 |
| BP | 432,25 | -2,32 | 442,50 | 126184 |
| BAT | 757,50 | +1,13 | 749,00 | 8347 |
| British Airways | 276,00 | +0,73 | 274,00 | 11770 |
| British Telecom | 184,50 | +0,27 | 184,00 | 39006 |
| Cable & Wireless | 133,75 | -0,56 | 134,50 | 24617 |
| Cadbury Schweppes | 403,50 | -0,74 | 406,50 | 11896 |
| HSBC Hldg | 876,00 | -1,85 | 892,50 | 39766 |
| Lloyds TSB Grp | 461,85 | -0,05 | 460,75 | 45014 |
| Marks & Spencer | 275,75 | -2,65 | 283,25 | 32514 |
| Prudential | 477,25 | -1,60 | 485,00 | 21445 |
| Reuters Group | 261,75 | +1,16 | 258,00 | 24195 |
| Rio Tinto | 1472,00 | -2,39 | 1508,00 | 7016 |
| Sainsbury | 302,32 | -0,58 | 303,75 | 6407 |
| Shell Trnpt | 370,75 | -7,60 | 401,25 | 210155 |
| Unilever | 527,00 | -0,09 | 527,50 | 13281 |
| Vodafone Airtch | 148,25 | +1,02 | 146,75 | 414790 |
| Германия (EUR) | ||||
| Allianz AG | 98,96 | -0,59 | 99,55 | 3040 |
| BASF | 44,73 | -0,60 | 45,00 | 2486 |
| Bayer AG | 24,27 | -0,74 | 24,45 | 3159 |
| BMW | 34,97 | -1,02 | 35,33 | 3345 |
| Commerzbank AG | 15,90 | -0,19 | 15,93 | 2957 |
| Daimler-Chrysler | 36,02 | -2,23 | 36,84 | 8340 |
| Deutsche Bank n | 64,20 | -1,70 | 65,31 | 5345 |
| Dt Telekom n | 15,35 | -1,92 | 15,65 | 38597 |
| Hypovereinsbank | 19,45 | -0,82 | 19,61 | 3153 |
| Infineon Tech | 12,43 | +1,30 | 12,27 | 13983 |
| Merck KGaA | 34,20 | +0,15 | 34,15 | 45 |
| Munich Re | 94,69 | -0,05 | 94,74 | 2120 |
| Sap AG | 139,45 | -2,28 | 142,70 | 1736 |
| Siemens | 67,57 | — | 67,57 | 7202 |
| Volkswagen AG | 41,16 | -1,91 | 41,96 | 3466 |
| Финляндия (EUR) | ||||
| Nokia | 16,17 | +1,44 | 15,94 | 75302 |
| Stora Enso | 10,72 | -1,11 | 10,84 | 3437 |
| Швеция (SEK) | ||||
| ABB | 40,30 | +0,75 | 40,00 | 10246 |
| Electrolux | 160,50 | +0,63 | 159,50 | 4940 |
| Ericsson | 15,60 | +5,41 | 14,80 | 501457 |
| Nordea | 52,00 | +0,97 | 51,50 | 15942 |
| Volvo | 234,00 | -1,47 | 237,50 | 1207 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,04 | +5,97 | 1,93 | 44383 |
| Fiat | 5,75 | -0,29 | 5,77 | 7558 |
| TIM | 4,55 | +0,15 | 4,54 | 125122 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,59 | -0,64 | 18,71 | 8046 |
| Aegon NV | 12,09 | +1,43 | 11,92 | 15765 |
| Ahold Kon | 6,20 | +9,73 | 5,65 | 42835 |
| Fortis | 17,07 | +0,12 | 17,05 | 5409 |
| ING Grp | 19,03 | +0,42 | 18,95 | 10667 |
| Philips | 24,51 | +0,25 | 24,45 | 8106 |
| Royal Dutch | 38,16 | -7,89 | 41,43 | 51888 |
| Канада (CAD) | ||||
| Alcan Inc | 60,37 | -1,65 | 61,38 | 1014 |
| Bank of Montreal | 54,60 | +0,55 | 54,30 | 779 |
| Bank Nova Scotia | 65,30 | -0,61 | 65,70 | 883 |
| BCE Inc | 28,84 | -0,31 | 28,93 | 1922 |
| Bombardier | 5,43 | -1,27 | 5,50 | 1217 |
| Imperial Oil | 59,45 | +0,19 | 59,34 | 59 |
| Loblaw Cos Ltd | 67,20 | -0,44 | 67,50 | 102 |
| Nortel Networks | 7,85 | -0,13 | 7,86 | 32587 |
| Royal Bank of Canada | 61,83 | +0,11 | 61,76 | 1204 |
| США ($) | ||||
| Abbott Labs | 45,28 | -0,53 | 45,52 | 1196 |
| Agilent Tech | 32,00 | -0,87 | 32,28 | 874 |
| Alcoa | 37,64 | -2,64 | 38,66 | 4271 |
| Allstate Corp | 44,07 | +1,59 | 43,38 | 1168 |
| Alltel | 49,02 | -0,89 | 49,46 | 238 |
| Amer Electric Power | 30,86 | -1,22 | 31,24 | 282 |
| Amer Express Co | 48,18 | -0,15 | 48,25 | 957 |
| AIG | 69,38 | +0,42 | 69,09 | 1824 |
| Amgen | 63,43 | +0,11 | 63,36 | 3712 |
| Analog Devices | 49,50 | -0,22 | 49,61 | 800 |
| Anheuser-Busch | 50,55 | -0,32 | 50,71 | 796 |
| Apple Comp Inc | 23,80 | +1,88 | 23,36 | 3562 |
| Applied Materials | 24,24 | -0,16 | 24,28 | 14743 |
| AT&T | 21,15 | -3,78 | 21,98 | 3310 |
| AT&T Wireless Gr | 8,12 | -1,46 | 8,24 | 2999 |
| Automatic Data Proc | 40,74 | -1,19 | 41,23 | 1027 |
| Bank of America | 78,89 | -0,20 | 79,05 | 1696 |
| Bank of New York | 33,23 | -0,72 | 33,47 | 414 |
| Bank One | 44,75 | +0,47 | 44,54 | 1014 |
| Baxter Int | 30,36 | -0,85 | 30,62 | 422 |
| BCE Inc | 22,66 | +0,13 | 22,63 | 166 |
| Bellsouth Corp | 29,05 | -2,52 | 29,80 | 1871 |
| Berkshire cl a* | 85,60 | +0,71 | 85,00 | 1 |
| Berkshire cl b* | 2,86 | +0,84 | 2,84 | 2 |
| Boeing Co | 43,19 | +0,77 | 42,86 | 1022 |
| Bristol Myers sq | 29,24 | -0,48 | 29,38 | 1527 |
| Cardinal Health | 60,51 | -0,25 | 60,66 | 445 |
| Carnival | 41,37 | +0,32 | 41,24 | 410 |
| Caterpillar Inc | 81,26 | -0,72 | 81,85 | 606 |
| Charles Schwab | 12,47 | -1,50 | 12,66 | 1160 |
| ChevronTexaco | 84,71 | -1,56 | 86,05 | 1508 |
| Cigna | 57,28 | -0,21 | 57,40 | 142 |
| Cisco | 26,72 | +1,44 | 26,34 | 23885 |
| Citigroup | 50,11 | -0,02 | 50,12 | 3719 |
| Coca-Cola Co | 50,48 | +0,72 | 50,12 | 1815 |
| Colgate Palmoliv | 50,89 | +0,24 | 50,77 | 659 |
| Costco Wholesale | 37,91 | +1,74 | 37,26 | 1745 |
| Cox Comms | 35,97 | — | 35,97 | 297 |
| Daimler-Chrysler | 46,35 | -1,57 | 47,09 | 243 |
| Delta Air Lines | 12,75 | +0,39 | 12,70 | 408 |
| Dow Chemical Co | 41,61 | -1,84 | 42,39 | 506 |
| Du Pont Co | 44,75 | -1,13 | 45,26 | 630 |
| Eastman Kodak | 26,94 | +0,60 | 26,78 | 689 |
| Eli Lilly | 67,57 | -0,78 | 68,10 | 1567 |
| EMC Corp | 14,23 | +0,21 | 14,20 | 2317 |
| Emerson Electric | 66,21 | -0,15 | 66,31 | 255 |
| Exelon | 65,92 | -0,47 | 66,23 | 195 |
| Exxon Mobil | 40,37 | -1,30 | 40,90 | 5379 |
| Fannie Mae | 73,29 | -0,16 | 73,41 | 1381 |
| First Data Corp | 40,30 | -0,49 | 40,50 | 906 |
| Fleetboston Fin | 42,70 | -0,09 | 42,74 | 789 |
| Ford Motor Co | 16,70 | -2,34 | 17,10 | 4571 |
| Gap Inc | 20,19 | +0,95 | 20,00 | 2318 |
| Genentech | 90,32 | -0,44 | 90,72 | 1134 |
| General Elec Co | 32,01 | -0,74 | 32,25 | 5432 |
| General Motors | 54,16 | -1,51 | 54,99 | 1757 |
| Gillette Co | 36,09 | -1,47 | 36,63 | 640 |
| Goldman Sachs Gr | 97,64 | -1,12 | 98,75 | 1243 |
| HJ Heinz Co | 35,90 | -0,44 | 36,06 | 213 |
| Halliburton Co | 27,98 | +3,71 | 26,98 | 2549 |
| HCA-Healthcare | 42,88 | -0,60 | 43,14 | 421 |
| Hewlett-Packard | 24,62 | -0,28 | 24,69 | 3786 |
| Home Depot Inc | 35,91 | +0,87 | 35,60 | 2171 |
| Honeywell Int | 35,03 | -0,91 | 35,35 | 1228 |
| Illinois Tool Works | 82,89 | -1,06 | 83,78 | 154 |
| Intel Corp | 34,47 | +0,67 | 34,24 | 19454 |
| IBM | 92,04 | -1,07 | 93,04 | 1812 |
| Intl Paper | 44,48 | -1,11 | 44,98 | 978 |
| Johnson&Johnson | 51,58 | -0,79 | 51,99 | 1520 |
| J P Morgan Chase | 38,78 | +0,28 | 38,67 | 2956 |
| Kimberly-Clark | 58,14 | — | 58,14 | 310 |
| Kohls | 41,51 | -0,69 | 41,80 | 2848 |
| Kroger | 18,68 | +0,05 | 18,67 | 858 |
| Lehman Brothers | 79,89 | +0,04 | 79,86 | 766 |
| Lockheed Martin | 51,42 | +0,33 | 51,25 | 681 |
| Lowes Cos | 53,90 | +0,07 | 53,86 | 1118 |
| Lucent Tech | 3,80 | -2,06 | 3,88 | 32179 |
| Marsh & McLennan | 47,62 | -1,29 | 48,24 | 619 |
| MBNA Corp | 26,54 | +0,76 | 26,34 | 1073 |
| McDonalds Corp | 25,52 | +0,08 | 25,50 | 1171 |
| Medtronic | 48,27 | -0,17 | 48,35 | 867 |
| Merck & Co | 47,21 | -1,81 | 48,08 | 2210 |
| Merrill Lynch | 58,31 | -0,95 | 58,87 | 1150 |
| Metlife Inc | 32,88 | -0,60 | 33,08 | 447 |
| Micron Tech | 15,68 | +1,36 | 15,47 | 3959 |
| Microsoft | 27,87 | -1,03 | 28,16 | 26139 |
| Minnesota Mining | 82,87 | +0,23 | 82,68 | 858 |
| MS Dean Witter | 57,85 | -0,89 | 58,37 | 991 |
| Motorola Inc | 15,76 | +0,19 | 15,73 | 3454 |
| Occidental Petr | 43,32 | +0,49 | 43,11 | 350 |
| Omnicom Group | 87,64 | -1,20 | 88,70 | 211 |
| Oracle Corp | 14,30 | +0,42 | 14,24 | 16757 |
| Pfizer Inc | 36,38 | -0,19 | 36,45 | 3735 |
| Philip Morris | 53,72 | +1,17 | 53,10 | 1528 |
| Raytheon Co | 30,59 | +0,20 | 30,53 | 304 |
| SBC Comms | 26,60 | -3,59 | 27,59 | 4236 |
| Schering-plough | 18,05 | +0,33 | 17,99 | 1432 |
| Sears Roebuck | 45,92 | -0,58 | 46,19 | 742 |
| Sprint | 17,43 | -1,53 | 17,70 | 907 |
| Tenet Healthcare | 16,29 | -0,12 | 16,31 | 359 |
| Texas Instrument | 32,07 | +0,69 | 31,85 | 3808 |
| Textron Inc | 59,54 | +2,16 | 58,28 | 379 |
| Tyco Int | 27,68 | -0,04 | 27,69 | 2666 |
| Unisys Corp | 15,24 | -0,91 | 15,38 | 388 |
| UPS | 72,37 | -0,37 | 72,64 | 682 |
| United Tech | 94,91 | +0,02 | 94,89 | 419 |
| Unitedhealth Gr | 56,99 | -0,77 | 57,43 | 591 |
| US Bancorp | 28,05 | -0,60 | 28,22 | 1888 |
| Verizon Comm | 36,42 | -1,89 | 37,12 | 2156 |
| Wachovia | 47,26 | +0,02 | 47,25 | 959 |
| Wal-Mart Stores | 52,86 | -0,75 | 53,26 | 2428 |
| Walt Disney Co | 24,79 | -0,68 | 24,96 | 1623 |
| Washington Mutual | 40,45 | +1,28 | 39,94 | 1866 |
| Wells Fargo | 57,83 | +0,31 | 57,65 | 1107 |
| Xerox Corp | 14,19 | +0,21 | 14,16 | 570 |
Газета «Коммерсантъ» №2
от 10.01.2004, стр. 6