'/%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 13.02.04 (на 19.30)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 4,6 | +3,84 | 4,4 | 17960 |
| ANZ Banking Grp | 18,1 | +0,67 | 18,0 | 4655 |
| CommonWealth Bank | 32,2 | -0,03 | 32,2 | 6194 |
| National Australian | 30,7 | +0,39 | 30,6 | 4606 |
| Bank | ||||
| News Corp | 12,4 | +0,98 | 12,3 | 17871 |
| Telstra Corp | 4,7 | -0,42 | 4,8 | 31153 |
| Westpac Banking | 16,8 | -1,00 | 17,0 | 5101 |
| Япония (JPY) | ||||
| Asahi Kasei | 519,0 | +0,78 | 515,0 | 3599 |
| Daiwa Securities | 694,0 | +2,97 | 674,0 | 9862 |
| Fuji Photo Film | 3080,0 | -1,91 | 3140,0 | 3527 |
| Fujitsu Ltd | 649,0 | +1,41 | 640,0 | 5400 |
| Honda Motor Co | 4480,0 | -0,44 | 4500,0 | 2480 |
| Japan Telecom* | 248,0 | -0,80 | 250,0 | 11 |
| Kao Corp | 2300,0 | -2,34 | 2355,0 | 1697 |
| KDDI* | 589,0 | +5,94 | 556,0 | 29 |
| Mitsubishi Fin Gr* | 828,0 | +1,60 | 815,0 | 38 |
| Mitsubishi Chem | 277,0 | +0,36 | 276,0 | 6796 |
| Mitsubishi Electric | 505,0 | — | 505,0 | 4704 |
| NEC Corp | 779,0 | +1,96 | 764,0 | 10565 |
| Nippon Steel Corp | 209,0 | +1,46 | 206,0 | 21901 |
| Nissan Motor Co | 1068,0 | -0,19 | 1070,0 | 14814 |
| NTT* | 483,0 | +1,68 | 475,0 | 16 |
| NTT DoCoMo* | 224,0 | +2,28 | 219,0 | 120 |
| Pioneer | 3130,0 | +1,62 | 3080,0 | 2140 |
| Ricoh | 1916,0 | +0,79 | 1901,0 | 2955 |
| Seikisui House | 1042,0 | +3,27 | 1009,0 | 1420 |
| Shin-Etsu Chem | 4090,0 | — | 4090,0 | 1784 |
| Sony | 4330,0 | -0,46 | 4350,0 | 2991 |
| Sumitomo Chem | 402,0 | -0,25 | 403,0 | 5873 |
| TDK Corp | 7250,0 | +0,97 | 7180,0 | 748 |
| Toshiba Corp | 435,0 | +0,23 | 434,0 | 8750 |
| Toyota Motor Co | 3580,0 | +2,58 | 3490,0 | 4945 |
| UFJ Holdings* | 496,0 | +4,42 | 475,0 | 142 |
| Гонконг (HKD) | ||||
| Cheung Kong | 74,00 | — | 74,00 | 5086 |
| China Mobile | 26,50 | +2,12 | 25,95 | 24318 |
| China Unicom | 9,70 | +6,59 | 9,10 | 49307 |
| CLP Holdings | 38,70 | +0,26 | 38,60 | 4857 |
| CNOOC | 16,05 | +0,94 | 15,90 | 10619 |
| Hang Seng Bank | 109,50 | +0,46 | 109,00 | 1829 |
| Henderson Land | 40,00 | +1,52 | 39,40 | 4277 |
| HSBC Holdings | 126,00 | — | 126,00 | 9826 |
| Hutchison | 64,50 | +0,39 | 64,25 | 9615 |
| Франция (EUR) | ||||
| Alcatel | 12,43 | -2,74 | 12,78 | 8071 |
| Axa | 18,20 | -1,67 | 18,51 | 5821 |
| BNP Paribas | 51,30 | -0,19 | 51,40 | 3089 |
| Bouygues | 29,00 | -0,89 | 29,26 | 755 |
| Danon | 135,40 | +0,15 | 135,20 | 537 |
| EADS | 17,48 | -2,18 | 17,87 | 1450 |
| France Telecom | 22,55 | -3,34 | 23,33 | 10030 |
| Lafarge | 65,70 | -0,38 | 65,95 | 759 |
| Michelin | 37,75 | +1,29 | 37,27 | 1095 |
| Pechiney | 0,00 | — | 48,50 | 0 |
| Peugeot | 39,76 | +0,61 | 39,52 | 1742 |
| Renault | 53,90 | -0,09 | 53,95 | 1092 |
| Sanofi-Synthelab | 55,35 | -0,45 | 55,60 | 1357 |
| Schneider Elec | 52,25 | +0,29 | 52,10 | 823 |
| STMicroelectronics | 20,92 | -0,71 | 21,07 | 5787 |
| Total Fina Elf | 140,50 | -1,68 | 142,90 | 2000 |
| Vivendi Universal | 21,25 | -1,39 | 21,55 | 5409 |
| Великобритания (GBp) | ||||
| ARM Holdings | 127,00 | -0,59 | 127,75 | 9889 |
| BAE System | 175,53 | -0,57 | 176,00 | 55175 |
| Barclays | 495,00 | — | 495,00 | 45501 |
| BP | 415,50 | +0,48 | 413,50 | 61339 |
| BAT | 796,66 | +0,89 | 789,50 | 10368 |
| British Airways | 313,37 | +0,89 | 308,25 | 14047 |
| British Telecom | 175,50 | +0,43 | 174,75 | 72798 |
| Cable & Wireless | 149,75 | -0,33 | 150,25 | 11454 |
| Cadbury Schweppes | 433,25 | -0,06 | 433,50 | 11539 |
| HSBC Hldg | 860,00 | +1,78 | 845,00 | 23772 |
| Lloyds TSB Grp | 455,50 | +0,28 | 454,25 | 21281 |
| Marks & Spencer | 275,25 | -0,54 | 276,75 | 10444 |
| Prudential | 497,00 | -0,05 | 497,25 | 8088 |
| Reuters Group | 356,00 | +1,42 | 351,00 | 15110 |
| Rio Tinto | 1451,00 | +0,55 | 1444,00 | 7933 |
| Sainsbury | 286,50 | +1,96 | 281,00 | 7117 |
| Shell Trnpt | 350,50 | +0,14 | 350,00 | 28832 |
| Unilever | 555,00 | +1,74 | 547,00 | 22693 |
| Vodafone Airtch | 136,22 | +2,84 | 132,25 | 530593 |
| Германия (EUR) | ||||
| Allianz AG | 102,82 | -1,92 | 104,83 | 2064 |
| BASF | 41,96 | -2,69 | 43,12 | 3964 |
| Bayer AG | 23,45 | -1,96 | 23,92 | 3298 |
| BMW | 33,69 | -0,88 | 33,99 | 1726 |
| Commerzbank AG | 15,80 | -1,31 | 16,01 | 3104 |
| Daimler-Chrysler | 36,62 | -1,43 | 37,15 | 5311 |
| Deutsche Bank n | 67,08 | -1,21 | 67,90 | 3991 |
| Dt Telekom n | 15,69 | -2,12 | 16,03 | 18418 |
| Hypovereinsbank | 18,92 | -0,84 | 19,08 | 2322 |
| Infineon Tech | 11,64 | -1,52 | 11,82 | 7487 |
| Merck KGaA | 37,45 | +3,22 | 36,28 | 646 |
| Munich Re | 90,52 | -1,30 | 91,71 | 1949 |
| Sap AG | 136,20 | -0,85 | 137,37 | 1364 |
| Siemens | 66,50 | -1,76 | 67,69 | 4325 |
| Volkswagen AG | 39,57 | +0,20 | 39,49 | 3245 |
| Финляндия (EUR) | ||||
| Nokia | 17,48 | -1,41 | 17,73 | 22050 |
| Stora Enso | 10,35 | +0,10 | 10,34 | 4271 |
| Швейцария (CHF) | ||||
| Ciba Special | 93,30 | -0,11 | 93,40 | 274 |
| Lonza Grp AG | 67,00 | -0,15 | 67,10 | 865 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 45,70 | -2,77 | 47,00 | 24606 |
| Nestle | 340,50 | +0,89 | 337,50 | 941 |
| Novartis | 57,85 | -0,26 | 58,00 | 14839 |
| Roche | 181,50 | -0,68 | 182,75 | 10 |
| Swiss Re | 89,75 | -1,16 | 90,80 | 3220 |
| UBS AG | 96,85 | +0,89 | 96,00 | 6599 |
| Zurich Fin | 189,25 | +0,13 | 189,00 | 584 |
| Швеция (SEK) | ||||
| ABB | 42,70 | -0,47 | 42,90 | 1875 |
| Electrolux | 158,50 | -1,86 | 161,50 | 5948 |
| Ericsson | 20,10 | -2,43 | 20,60 | 178311 |
| Nordea | 50,50 | -1,94 | 51,50 | 14634 |
| Volvo | 240,50 | +0,21 | 240,00 | 1506 |
| Италия (EUR) | ||||
| Bank di Lavoro | 2,09 | -1,93 | 2,13 | 15841 |
| Fiat | 5,96 | -1,76 | 6,07 | 9154 |
| TIM | 4,63 | -1,26 | 4,69 | 70637 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,78 | -0,48 | 18,87 | 4694 |
| Aegon NV | 12,13 | -2,02 | 12,38 | 7661 |
| Ahold Kon | 6,70 | -0,59 | 6,74 | 7675 |
| Fortis | 18,23 | -0,92 | 18,40 | 3133 |
| ING Grp | 20,68 | -1,34 | 20,96 | 6237 |
| Philips | 25,44 | -2,00 | 25,96 | 6183 |
| Royal Dutch | 37,33 | -0,59 | 37,55 | 5854 |
| Канада (CAD) | ||||
| Alcan Inc | 60,22 | -0,64 | 60,61 | 714 |
| Bank of Montreal | 56,73 | +0,09 | 56,68 | 214 |
| Bank Nova Scotia | 68,64 | +0,03 | 68,62 | 138 |
| BCE Inc | 28,75 | -0,83 | 28,99 | 1170 |
| Bombardier | 6,43 | -2,87 | 6,62 | 2496 |
| Imperial Oil | 61,39 | +0,64 | 61,00 | 116 |
| Loblaw Cos Ltd | 65,31 | +0,09 | 65,25 | 58 |
| Nortel Networks | 10,76 | — | 10,76 | 9251 |
| Royal Bank of Canada | 63,70 | +0,38 | 63,46 | 175 |
| США ($) | ||||
| Abbott Labs | 44,15 | +0,87 | 43,77 | 1401 |
| Agilent Tech | 36,99 | +0,19 | 36,92 | 700 |
| Alcoa | 37,01 | +0,30 | 36,90 | 1372 |
| Allstate Corp | 46,76 | +0,41 | 46,57 | 790 |
| Alltel | 50,65 | +0,34 | 50,48 | 291 |
| Amer Electric Power | 33,42 | -0,09 | 33,45 | 267 |
| Amer Express Co | 53,25 | -0,19 | 53,35 | 742 |
| AIG | 74,90 | -0,01 | 74,91 | 1938 |
| Amgen | 64,89 | -0,70 | 65,35 | 2521 |
| Analog Devices | 50,64 | +3,37 | 48,99 | 3385 |
| Anheuser-Busch | 51,81 | -0,27 | 51,95 | 499 |
| Apple Comp Inc | 23,25 | -2,02 | 23,73 | 2549 |
| Applied Materials | 21,90 | -0,68 | 22,05 | 12960 |
| AT&T | 20,04 | -0,10 | 20,06 | 1179 |
| AT&T Wireless Gr | 11,87 | +1,71 | 11,67 | 19652 |
| Automatic Data Proc | 43,90 | -1,37 | 44,51 | 521 |
| Bank of America | 81,69 | +0,05 | 81,65 | 1277 |
| Bank of New York | 32,31 | +0,03 | 32,30 | 839 |
| Bank One | 52,56 | -0,44 | 52,79 | 913 |
| Baxter Int | 30,66 | -0,68 | 30,87 | 878 |
| BCE Inc | 21,86 | -0,64 | 22,00 | 157 |
| Bellsouth Corp | 29,63 | -1,53 | 30,09 | 1379 |
| Berkshire cl a* | 91,70 | +0,11 | 91,60 | 1 |
| Berkshire cl b* | 3,06 | +0,10 | 3,06 | 3 |
| Boeing Co | 44,48 | +0,25 | 44,37 | 782 |
| Bristol Myers sq | 29,21 | -2,28 | 29,89 | 2929 |
| Cardinal Health | 64,86 | -0,22 | 65,00 | 464 |
| Carnival | 44,69 | +2,08 | 43,78 | 823 |
| Caterpillar Inc | 77,87 | -1,04 | 78,69 | 656 |
| Charles Schwab | 12,62 | -0,16 | 12,64 | 807 |
| ChevronTexaco | 86,70 | +0,01 | 87,42 | 814 |
| Cigna | 53,32 | -0,32 | 53,49 | 409 |
| Cisco | 24,16 | +0,46 | 24,05 | 23082 |
| Citigroup | 49,70 | +0,38 | 49,51 | 3769 |
| Coca-Cola Co | 51,43 | -0,21 | 51,54 | 1231 |
| Colgate Palmoliv | 55,26 | +0,36 | 55,06 | 459 |
| Costco Wholesale | 37,78 | +0,08 | 37,75 | 899 |
| Cox Comms | 33,00 | — | 33,00 | 1341 |
| Daimler-Chrysler | 46,60 | -1,89 | 47,50 | 544 |
| Delta Air Lines | 9,90 | -1,49 | 10,05 | 1061 |
| Dow Chemical Co | 43,15 | -1,55 | 43,83 | 1004 |
| Du Pont Co | 44,41 | -0,83 | 44,78 | 839 |
| Eastman Kodak | 28,99 | -0,55 | 29,15 | 649 |
| Eli Lilly | 73,04 | -0,73 | 73,58 | 846 |
| EMC Corp | 13,90 | -0,57 | 13,98 | 2712 |
| Emerson Electric | 63,95 | -0,37 | 64,19 | 225 |
| Exelon | 65,71 | -0,17 | 65,82 | 258 |
| Exxon Mobil | 41,81 | -0,24 | 41,91 | 3618 |
| Fannie Mae | 79,10 | -0,48 | 79,48 | 637 |
| First Data Corp | 39,77 | +0,91 | 39,41 | 1933 |
| Fleetboston Fin | 44,78 | -0,07 | 44,81 | 580 |
| Ford Motor Co | 14,39 | -1,10 | 14,55 | 1419 |
| Gap Inc | 20,30 | +0,25 | 20,25 | 1365 |
| Genentech | 98,39 | +0,80 | 97,61 | 466 |
| General Elec Co | 33,01 | +0,46 | 32,86 | 4513 |
| General Motors | 49,00 | -1,11 | 49,55 | 1419 |
| Gillette Co | 37,04 | -0,32 | 37,16 | 420 |
| Goldman Sachs Gr | 106,16 | -1,15 | 107,40 | 1502 |
| HJ Heinz Co | 36,11 | -0,11 | 36,15 | 194 |
| Halliburton Co | 31,46 | -0,54 | 31,63 | 1123 |
| HCA-Healthcare | 44,03 | +0,05 | 44,01 | 620 |
| Hewlett-Packard | 23,25 | +1,48 | 22,91 | 5596 |
| Home Depot Inc | 36,46 | -0,30 | 36,57 | 2438 |
| Honeywell Int | 36,59 | -0,97 | 36,95 | 964 |
| Illinois Tool Works | 79,02 | -1,01 | 79,83 | 319 |
| Intel Corp | 30,19 | -1,79 | 30,74 | 30005 |
| IBM | 99,70 | +0,40 | 99,30 | 1305 |
| Intl Paper | 43,37 | +0,05 | 43,35 | 888 |
| Johnson&Johnson | 54,27 | -0,60 | 54,60 | 1933 |
| J P Morgan Chase | 40,23 | -0,32 | 40,36 | 2645 |
| Kimberly-Clark | 60,65 | +0,51 | 60,34 | 295 |
| Kohls | 48,50 | -0,66 | 48,82 | 1269 |
| Kroger | 18,98 | -0,84 | 19,14 | 731 |
| Lehman Brothers | 86,05 | +0,05 | 86,01 | 687 |
| Lockheed Martin | 49,24 | -0,16 | 49,32 | 450 |
| Lowes Cos | 57,79 | +1,21 | 57,10 | 1898 |
| Lucent Tech | 4,35 | -0,68 | 4,38 | 10642 |
| Marsh & McLennan | 48,82 | +0,78 | 48,44 | 627 |
| MBNA Corp | 27,81 | -0,71 | 28,01 | 926 |
| McDonalds Corp | 26,67 | -0,04 | 26,68 | 1136 |
| Medtronic | 47,65 | -0,04 | 47,67 | 882 |
| Merck & Co | 48,85 | +1,12 | 48,31 | 2452 |
| Merrill Lynch | 60,68 | +0,73 | 60,24 | 2104 |
| Metlife Inc | 34,55 | +0,29 | 34,45 | 552 |
| Micron Tech | 15,67 | -1,07 | 15,84 | 2978 |
| Microsoft | 26,74 | -0,78 | 26,95 | 24670 |
| Minnesota Mining | 80,06 | -1,14 | 80,98 | 1163 |
| MS Dean Witter | 59,37 | +0,54 | 59,05 | 1613 |
| Motorola Inc | 17,27 | -1,65 | 17,56 | 3376 |
| Occidental Petr | 44,50 | -0,34 | 44,65 | 407 |
| Omnicom Group | 82,93 | -0,94 | 83,72 | 395 |
| Oracle Corp | 13,85 | +0,95 | 13,72 | 19410 |
| Pfizer Inc | 37,46 | -0,72 | 37,73 | 5091 |
| Philip Morris | 54,54 | -1,27 | 55,24 | 1124 |
| Raytheon Co | 31,67 | +0,83 | 31,41 | 418 |
| SBC Comms | 25,41 | -0,90 | 25,64 | 2100 |
| Schering-plough | 18,38 | -0,11 | 18,40 | 1998 |
| Sears Roebuck | 46,27 | -0,62 | 46,56 | 625 |
| Sprint | 18,50 | +0,49 | 18,41 | 539 |
| Tenet Healthcare | 12,31 | -1,52 | 12,50 | 805 |
| Texas Instrument | 30,81 | -1,57 | 31,30 | 3785 |
| Textron Inc | 55,97 | -1,88 | 57,04 | 186 |
| Tyco Int | 28,94 | +0,49 | 28,80 | 2871 |
| Unisys Corp | 14,57 | +0,97 | 14,43 | 487 |
| UPS | 70,89 | -0,31 | 71,11 | 611 |
| United Tech | 94,47 | -0,68 | 95,12 | 535 |
| Unitedhealth Gr | 59,50 | +0,51 | 59,20 | 1205 |
| US Bancorp | 27,75 | -0,22 | 27,81 | 1778 |
| Verizon Comm | 37,82 | +0,56 | 37,61 | 2075 |
| Wachovia | 47,58 | +0,06 | 47,55 | 627 |
| Wal-Mart Stores | 56,86 | -0,21 | 56,98 | 2225 |
| Walt Disney Co | 27,20 | -2,86 | 28,00 | 10772 |
| Washington Mutual | 45,20 | +0,51 | 44,97 | 953 |
| Wells Fargo | 57,34 | -0,10 | 57,40 | 1128 |
| Xerox Corp | 15,08 | -1,18 | 15,26 | 1607 |
Газета «Коммерсантъ» №27
от 14.02.2004, стр. 6