'/%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 28.05.04 (на 19.30)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -0,18 | 5,6 | 13809 |
| ANZ Banking Grp | 18,1 | +0,72 | 18,0 | 11969 |
| CommonWealth Bank | 32,9 | -0,06 | 32,9 | 7366 |
| National Australian | 30,1 | +1,76 | 29,6 | 13634 |
| Bank | ||||
| News Corp | 12,9 | -1,08 | 13,0 | 32891 |
| Telstra Corp | 4,7 | -0,21 | 4,7 | 15492 |
| Westpac Banking | 17,2 | -1,04 | 17,4 | 7041 |
| Япония (JPY) | ||||
| Asahi Kasei | 543,0 | -1,09 | 549,0 | 2891 |
| Daiwa Securities | 772,0 | +1,58 | 760,0 | 5221 |
| Fuji Photo Film | 3230,0 | -4,44 | 3380,0 | 1555 |
| Fujitsu Ltd | 746,0 | +2,19 | 730,0 | 8077 |
| Honda Motor Co | 4760,0 | +0,42 | 4740,0 | 4495 |
| Japan Telecom* | 300,0 | — | 300,0 | 127 |
| Kao Corp | 2585,0 | -0,39 | 2595,0 | 3612 |
| KDDI* | 644,0 | +2,22 | 630,0 | 9 |
| Mitsubishi Fin Gr* | 950,0 | +3,37 | 919,0 | 21 |
| Mitsubishi Chem | 261,0 | -0,38 | 262,0 | 6330 |
| Mitsubishi Electric | 545,0 | +0,93 | 540,0 | 3991 |
| NEC Corp | 809,0 | +0,50 | 805,0 | 8513 |
| Nippon Steel Corp | 224,0 | -0,44 | 225,0 | 25763 |
| Nissan Motor Co | 1115,0 | -0,80 | 1124,0 | 18907 |
| NTT* | 543,0 | -1,81 | 553,0 | 15 |
| NTT DoCoMo* | 208,0 | +2,97 | 202,0 | 115 |
| Pioneer | 2845,0 | — | 2845,0 | 2157 |
| Ricoh | 2145,0 | -1,61 | 2180,0 | 2738 |
| Seikisui House | 1150,0 | +0,61 | 1143,0 | 1222 |
| Shin-Etsu Chem | 3870,0 | -0,51 | 3890,0 | 3318 |
| Sony | 4060,0 | +0,50 | 4040,0 | 4361 |
| Sumitomo Chem | 518,0 | +0,97 | 513,0 | 4763 |
| TDK Corp | 7750,0 | +2,38 | 7570,0 | 996 |
| Toshiba Corp | 475,0 | +3,49 | 459,0 | 23952 |
| Toyota Motor Co | 4000,0 | +1,78 | 3930,0 | 6834 |
| UFJ Holdings* | 554,0 | -2,29 | 567,0 | 66 |
| Гонконг (HKD) | ||||
| Cheung Kong | 58,50 | -0,43 | 58,75 | 7402 |
| China Mobile | 22,30 | +1,13 | 22,05 | 38689 |
| China Unicom | 6,00 | — | 6,00 | 37766 |
| CLP Holdings | 41,30 | +1,72 | 40,60 | 6259 |
| CNOOC | 3,33 | +1,53 | 3,28 | 84004 |
| Hang Seng Bank | 98,75 | +1,02 | 97,75 | 3030 |
| Henderson Land | 33,60 | -0,30 | 33,70 | 7432 |
| HSBC Holdings | 115,50 | +1,32 | 114,00 | 17214 |
| Hutchison | 52,75 | -0,47 | 53,00 | 11753 |
| Франция (EUR) | ||||
| Alcatel | 11,74 | -2,09 | 11,99 | 7712 |
| Axa | 16,86 | -0,82 | 17,00 | 9941 |
| BNP Paribas | 50,25 | -1,28 | 50,90 | 3106 |
| Bouygues | 28,05 | -0,53 | 28,20 | 811 |
| Danon | 141,90 | +0,14 | 141,70 | 512 |
| EADS | 20,08 | -0,54 | 20,19 | 2030 |
| France Telecom | 19,73 | +0,31 | 19,67 | 7552 |
| Lafarge | 71,00 | -0,28 | 71,20 | 2725 |
| Michelin | 40,27 | +0,57 | 40,04 | 594 |
| Peugeot | 46,15 | +0,63 | 45,86 | 1854 |
| Renault | 61,00 | +1,24 | 60,25 | 1624 |
| Sanofi-Synthelab | 54,20 | -0,73 | 54,60 | 2694 |
| Schneider Elec | 55,30 | -1,07 | 55,90 | 1002 |
| STMicroelectronics | 18,34 | -0,43 | 18,42 | 3369 |
| Total Fina Elf | 154,40 | -0,90 | 155,80 | 2960 |
| Vivendi Universal | 20,80 | +0,48 | 20,70 | 6648 |
| Великобритания (GBp) | ||||
| ARM Holdings | 117,50 | +1,29 | 116,00 | 16600 |
| BAE System | 205,64 | +0,49 | 204,75 | 9271 |
| Barclays | 475,50 | -1,86 | 484,50 | 67150 |
| BP | 479,79 | -1,29 | 484,00 | 68711 |
| BAT | 800,00 | -0,50 | 804,00 | 5433 |
| British Airways | 253,77 | -0,59 | 255,75 | 4500 |
| British Telecom | 183,46 | -1,48 | 185,75 | 58539 |
| Cable & Wireless | 123,50 | +1,65 | 121,50 | 19974 |
| Cadbury Schweppes | 464,25 | +1,53 | 458,00 | 19676 |
| HSBC Hldg | 806,18 | +0,75 | 803,00 | 59031 |
| Lloyds TSB Grp | 431,00 | -0,58 | 433,50 | 39893 |
| Marks & Spencer | 353,93 | +4,20 | 345,00 | 205368 |
| Prudential | 449,00 | -0,66 | 452,00 | 7936 |
| Reuters Group | 364,25 | +2,75 | 354,50 | 16476 |
| Rio Tinto | 1304,54 | +0,08 | 1313,00 | 6516 |
| Sainsbury | 272,50 | -0,55 | 274,00 | 33354 |
| Shell Trnpt | 394,25 | -1,07 | 398,50 | 33287 |
| Unilever | 518,65 | +3,49 | 501,00 | 30500 |
| Vodafone Airtch | 128,26 | -0,97 | 129,50 | 325324 |
| Германия (EUR) | ||||
| Allianz AG | 85,35 | -0,27 | 85,58 | 1763 |
| BASF | 42,07 | -0,71 | 42,37 | 1684 |
| Bayer AG | 23,45 | -0,68 | 23,61 | 2624 |
| BMW | 34,67 | -0,94 | 35,00 | 1542 |
| Commerzbank AG | 13,31 | -0,15 | 13,33 | 2293 |
| Daimler-Chrysler | 36,56 | -0,08 | 36,59 | 2609 |
| Deutsche Bank n | 64,20 | -1,05 | 64,88 | 3941 |
| Dt Telekom n | 13,74 | +0,44 | 13,68 | 13886 |
| Hypovereinsbank | 13,74 | +0,88 | 13,62 | 2769 |
| Infineon Tech | 11,06 | +0,18 | 11,04 | 5217 |
| Merck KGaA | 45,70 | +0,99 | 45,25 | 274 |
| Munich Re | 83,69 | -0,35 | 83,98 | 1399 |
| Sap AG | 132,10 | +0,46 | 131,50 | 960 |
| Siemens | 57,88 | -0,70 | 58,29 | 2514 |
| Volkswagen AG | 35,70 | +0,08 | 35,67 | 1340 |
| Финляндия (EUR) | ||||
| Nokia | 11,22 | -0,27 | 11,25 | 30479 |
| Stora Enso | 10,56 | +2,13 | 10,34 | 4300 |
| Швейцария (CHF) | ||||
| Ciba Special | 85,55 | +0,35 | 85,25 | 501 |
| Lonza Grp AG | 61,10 | -1,37 | 61,95 | 250 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 43,05 | -2,49 | 44,15 | 5817 |
| Nestle | 326,00 | -1,06 | 329,50 | 1292 |
| Novartis | 56,00 | -1,67 | 56,95 | 5495 |
| Roche | 171,00 | -0,87 | 172,50 | 233 |
| Swiss Re | 77,60 | -1,96 | 79,15 | 1704 |
| UBS AG | 89,85 | -2,28 | 91,95 | 6295 |
| Zurich Fin | 196,75 | -1,87 | 200,50 | 1057 |
| Швеция (SEK) | ||||
| ABB | 41,70 | +0,24 | 41,60 | 1488 |
| Electrolux | 148,50 | +1,02 | 147,00 | 2106 |
| Ericsson | 20,80 | +0,48 | 20,70 | 94740 |
| Nordea | 50,50 | -1,46 | 51,25 | 11138 |
| Volvo | 241,50 | +0,63 | 240,00 | 1930 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,72 | -1,32 | 1,74 | 19952 |
| Fiat | 5,78 | +1,98 | 5,67 | 21325 |
| TIM | 4,43 | -0,38 | 4,45 | 43994 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 17,41 | +0,23 | 17,37 | 4696 |
| Aegon NV | 9,89 | -0,40 | 9,93 | 6947 |
| Ahold Kon | 6,43 | +2,55 | 6,27 | 15905 |
| Fortis | 17,44 | +1,04 | 18,18 | 5093 |
| ING Grp | 18,52 | +0,16 | 18,49 | 8425 |
| Philips | 22,30 | -1,11 | 22,55 | 3687 |
| Royal Dutch | 40,97 | -0,56 | 41,20 | 5086 |
| Канада (CAD) | ||||
| Alcan Inc | 54,00 | -0,20 | 54,11 | 348 |
| Bank of Montreal | 53,12 | +1,30 | 52,44 | 367 |
| Bank Nova Scotia | 33,66 | +1,05 | 33,31 | 1328 |
| BCE Inc | 27,15 | -0,18 | 27,20 | 301 |
| Bombardier | 4,63 | -7,21 | 4,99 | 14277 |
| Imperial Oil | 60,51 | -0,10 | 60,57 | 46 |
| Loblaw Cos Ltd | 63,50 | +0,73 | 63,04 | 131 |
| Nortel Networks | 5,28 | +0,76 | 5,24 | 6490 |
| Royal Bank of Canada | 59,27 | -0,94 | 59,83 | 995 |
| США ($) | ||||
| Abbott Labs | 41,01 | -1,30 | 41,55 | 686 |
| Agilent Tech | 25,49 | +0,31 | 25,41 | 832 |
| Alcoa | 31,15 | +0,10 | 31,12 | 905 |
| Allstate Corp | 43,96 | -0,32 | 44,10 | 629 |
| Alltel | 50,61 | -0,22 | 50,72 | 143 |
| Amer Electric Power | 31,56 | +0,06 | 31,54 | 310 |
| Amer Express Co | 50,79 | -0,45 | 51,02 | 610 |
| AIG | 73,20 | +0,55 | 72,80 | 997 |
| Amgen | 54,67 | -0,56 | 54,98 | 2089 |
| Analog Devices | 49,24 | +0,55 | 48,97 | 957 |
| Anheuser-Busch | 53,90 | +1,18 | 53,27 | 1248 |
| Time Warner Inc | 17,01 | -1,05 | 17,19 | 2236 |
| Apple Comp Inc | 28,11 | -0,21 | 28,17 | 866 |
| Applied Materials | 19,78 | +0,92 | 19,60 | 10893 |
| AT&T | 16,62 | -0,18 | 16,65 | 994 |
| AT&T Wireless Gr | 14,14 | +0,21 | 14,11 | 1308 |
| Automatic Data Proc | 44,68 | +0,07 | 44,65 | 411 |
| Bank of America | 83,22 | +0,74 | 82,61 | 1325 |
| Bank of New York | 30,02 | +0,07 | 30,00 | 400 |
| Bank One | 48,57 | +0,02 | 48,56 | 614 |
| Baxter Int | 31,58 | +0,16 | 31,53 | 470 |
| BCE Inc | 19,92 | -0,45 | 20,01 | 65 |
| Bellsouth Corp | 24,94 | -0,76 | 25,13 | 992 |
| Berkshire cl a* | 88,90 | +0,51 | 88,45 | 1 |
| Berkshire cl b* | 2,97 | +0,17 | 2,96 | 1 |
| Boeing Co | 45,53 | -1,45 | 46,20 | 982 |
| Bristol Myers sq | 25,22 | -0,12 | 25,25 | 1358 |
| Cardinal Health | 68,01 | -0,34 | 68,24 | 362 |
| Carnival | 42,86 | +0,30 | 42,73 | 546 |
| Caterpillar Inc | 75,45 | +0,37 | 75,17 | 385 |
| Charles Schwab | 9,85 | +1,13 | 9,74 | 1016 |
| ChevronTexaco | 90,05 | -0,18 | 90,21 | 794 |
| Cigna | 67,38 | +0,18 | 67,26 | 174 |
| Cisco | 22,41 | -0,58 | 22,54 | 14050 |
| Citigroup | 46,23 | -0,62 | 46,52 | 2631 |
| Coca-Cola Co | 51,35 | +0,06 | 51,32 | 1335 |
| Colgate Palmoliv | 57,27 | -0,43 | 57,52 | 372 |
| Costco Wholesale | 38,26 | +0,50 | 38,07 | 1061 |
| Cox Comms | 31,38 | -0,10 | 31,41 | 235 |
| Daimler-Chrysler | 44,65 | -0,42 | 44,84 | 248 |
| Delta Air Lines | 6,08 | -2,41 | 6,23 | 1583 |
| Dow Chemical Co | 39,67 | -0,53 | 39,88 | 532 |
| Du Pont Co | 43,14 | -0,19 | 43,22 | 569 |
| Eastman Kodak | 25,89 | +0,23 | 25,83 | 314 |
| Eli Lilly | 73,21 | -1,01 | 73,96 | 589 |
| EMC Corp | 11,24 | +0,45 | 11,19 | 2137 |
| Emerson Electric | 59,74 | +0,49 | 59,45 | 368 |
| Exelon | 33,18 | — | 33,18 | 469 |
| Exxon Mobil | 43,47 | +0,23 | 43,37 | 2665 |
| Fannie Mae | 67,89 | +0,06 | 67,85 | 921 |
| First Data Corp | 43,21 | -0,21 | 43,30 | 479 |
| Ford Motor Co | 14,86 | -1,20 | 15,04 | 1690 |
| Gap Inc | 24,28 | +0,75 | 24,10 | 1198 |
| Genentech | 60,07 | +0,37 | 59,85 | 417 |
| General Elec Co | 31,08 | -0,58 | 31,26 | 3769 |
| General Motors | 45,27 | -0,37 | 45,44 | 597 |
| Gillette Co | 42,79 | -0,60 | 43,05 | 585 |
| Goldman Sachs Gr | 93,50 | +0,23 | 93,29 | 719 |
| HJ Heinz Co | 37,24 | -0,35 | 37,37 | 241 |
| Halliburton Co | 28,95 | +1,22 | 28,60 | 1171 |
| HCA-Healthcare | 38,84 | -0,26 | 38,94 | 790 |
| Hewlett-Packard | 21,15 | +0,05 | 21,14 | 1738 |
| Home Depot Inc | 36,02 | +0,50 | 35,84 | 2509 |
| Honeywell Int | 33,51 | -0,83 | 33,79 | 324 |
| Illinois Tool Works | 89,92 | +0,13 | 89,80 | 553 |
| Intel Corp | 28,84 | +1,37 | 28,45 | 21428 |
| IBM | 88,68 | +0,10 | 88,59 | 727 |
| Intl Paper | 41,91 | -0,62 | 42,17 | 319 |
| Johnson&Johnson | 55,61 | -0,32 | 55,79 | 1073 |
| J P Morgan Chase | 36,86 | -0,24 | 36,95 | 1287 |
| Kimberly-Clark | 66,36 | +0,14 | 66,27 | 496 |
| Kohls | 47,45 | -0,67 | 47,77 | 555 |
| Kroger | 16,61 | +0,67 | 16,50 | 2388 |
| Lehman Brothers | 75,78 | -0,12 | 75,87 | 546 |
| Lockheed Martin | 49,36 | -1,04 | 49,88 | 583 |
| Lowes Cos | 53,98 | +0,02 | 53,97 | 835 |
| Lucent Tech | 3,57 | -0,83 | 3,60 | 5382 |
| Marsh & McLennan | 44,12 | +0,30 | 43,99 | 318 |
| MBNA Corp | 25,52 | -0,04 | 25,53 | 743 |
| McDonalds Corp | 26,34 | +0,27 | 26,27 | 1057 |
| Medtronic | 47,93 | -1,28 | 48,55 | 1941 |
| Merck & Co | 47,70 | +0,57 | 47,43 | 1258 |
| Merrill Lynch | 56,97 | +0,09 | 56,92 | 1009 |
| Metlife Inc | 35,42 | -0,06 | 35,44 | 380 |
| Micron Tech | 14,87 | +0,13 | 14,85 | 1532 |
| Microsoft | 26,13 | -0,23 | 26,19 | 12453 |
| Minnesota Mining | 85,05 | +0,12 | 84,95 | 398 |
| MS Dean Witter | 53,70 | -0,65 | 54,05 | 1147 |
| Motorola Inc | 19,63 | -0,86 | 19,80 | 2945 |
| Occidental Petr | 44,29 | +0,48 | 44,08 | 963 |
| Omnicom Group | 80,15 | -0,45 | 80,51 | 182 |
| Oracle Corp | 11,44 | -0,35 | 11,48 | 10793 |
| Pfizer Inc | 35,19 | -0,59 | 35,40 | 2969 |
| Philip Morris | 47,97 | -0,93 | 48,42 | 1486 |
| Raytheon Co | 33,15 | -0,03 | 33,16 | 427 |
| SBC Comms | 23,73 | -0,50 | 23,85 | 1511 |
| Schering-plough | 16,84 | +0,30 | 16,79 | 958 |
| Sears Roebuck | 38,00 | -0,76 | 38,29 | 439 |
| Sprint | 17,91 | -0,22 | 17,95 | 1252 |
| Tenet Healthcare | 11,85 | -0,59 | 11,92 | 369 |
| Texas Instrument | 26,24 | +1,55 | 25,84 | 3362 |
| Textron Inc | 54,80 | -0,31 | 54,97 | 121 |
| Time Warner Inc | 17,01 | -1,05 | 17,19 | 2236 |
| Tyco Int | 30,76 | -0,61 | 30,95 | 3256 |
| Unisys Corp | 13,52 | -0,81 | 13,63 | 173 |
| UPS | 71,50 | -0,01 | 71,51 | 302 |
| United Tech | 84,20 | +0,13 | 84,09 | 435 |
| Unitedhealth Gr | 64,80 | +0,57 | 64,43 | 957 |
| US Bancorp | 28,10 | -0,64 | 28,28 | 1589 |
| Verizon Comm | 34,82 | -0,74 | 35,08 | 1316 |
| Wachovia | 47,09 | -0,15 | 47,16 | 851 |
| Wal-Mart Stores | 56,00 | +0,05 | 55,97 | 1918 |
| Walt Disney Co | 23,70 | -0,04 | 23,71 | 1015 |
| Washington Mutual | 44,11 | +1,05 | 43,65 | 2669 |
| Wells Fargo | 58,82 | -0,39 | 59,05 | 887 |
| Xerox Corp | 13,47 | -1,82 | 13,72 | 629 |
Газета «Коммерсантъ» №96
от 29.05.2004, стр. 6