Котировки акций крупнейших иностранных компаний 09.12.04 (на 20.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP6,7-1,336,84795
ANZ Banking Grp19,7-1,0119,94658
CommonWealth Bank31,2-0,1031,32845
National Australian Bank28,0-0,2828,13871
Telstra Corp4,9-0,414,917933
Westpac Banking18,5+0,0518,55505
Япония (JPY)
Asahi Kasei494,0-2,76508,05867
Daiwa Securities713,0-0,97720,05396
Fuji Photo Film3560,0-0,843590,01111
Fujitsu Ltd642,0-2,58659,013147
Honda Motor Co5150,0+1,185090,04403
Japan Telecom*273,0-0,36274,00
Kao Corp2550,0-0,782570,01504
KDDI*505,0+0,20504,018
Mitsubishi Fin Gr*958,0-3,43992,037
Mitsubishi Chem306,0-0,65308,09044
Mitsubishi Electric482,0-1,83491,05326
NEC Corp621,0-0,80626,024871
Nippon Steel Corp243,0-2,41249,033438
Nissan Motor Co1084,0-0,091085,011513
NTT*470,0-0,42472,022
NTT DoCoMo*183,0-1,61186,094
Pioneer1926,0-1,281951,01560
Ricoh1823,0-0,711836,02452
Seikisui House1080,0-1,281094,01394
Shin-Etsu Chem3890,0-2,263980,01781
Sony3830,0+0,793800,08337
Sumitomo Chem489,0-3,36506,05872
TDK Corp7370,0-1,997520,0622
Toshiba Corp442,0-0,45444,021244
Toyota Motor Co3880,03880,07314
UFJ Holdings*537,0-4,11560,060
Гонконг (HKD)
Cheung Kong73,2573,257624
China Mobile25,75+0,1925,7018968
China Unicom6,05+1,685,9516411
CLP Holdings44,4044,403197
CNOOC4,10+1,234,0548703
Hang Seng Bank108,50108,502709
Henderson Land39,40+0,2539,301948
HSBC Holdings132,50132,5010410
Hutchison70,75-0,3571,0019159
Франция (EUR)
Alcatel11,33-3,4911,7419448
Axa17,77-2,0418,148885
BNP Paribas52,45-0,3852,654099
Bouygues32,67+0,1832,611548
Danon66,60-0,3066,801043
EADS22,96-1,1623,231641
France Telecom24,05-1,8424,5011525
Lafarge69,20-1,5670,301344
Michelin43,81+0,4843,60666
Peugeot44,85-0,9945,301110
Renault59,45-1,4160,301569
Sanofi-Synthelab56,60-1,1457,254172
Schneider Elec50,15-1,6751,00885
STMicroelectronics14,76-2,8315,198770
Total Fina Elf159,60-0,13159,803233
Vivendi Universal22,86+1,2822,5714015
Великобритания (GBp)
ARM Holdings103,00-0,97103,2517845
BAE System237,74-0,10238,5037194
Barclays547,35-0,27549,5017031
BP510,00+0,30507,0050530
BAT871,00-0,68877,007839
British Airways225,00+0,11224,7512531
British Telecom199,31-2,45203,7574897
Cable & Wireless113,96+0,66113,5023822
Cadbury Schweppes461,25+0,49461,506018
HSBC Hldg875,70-1,13883,0044349
Lloyds TSB Grp427,06-0,93430,5018619
Marks & Spencer335,25+0,67334,006787
Prudential442,93-0,85439,5018767
Reuters Group361,22+0,76361,5011943
Rio Tinto1430,86-0,831442,006747
Sainsbury260,63+0,48260,008462
Shell Trnpt433,50+0,70430,5022837
Unilever481,53-0,10484,0013199
Vodafone Airtch141,58-1,90144,75256724
Германия (EUR)
Allianz AG94,00-2,3596,263222
BASF50,97-0,3951,173165
Bayer AG24,22-1,1424,502593
BMW32,57-0,7032,803315
Commerzbank AG15,09-0,8515,222462
Daimler-Chrysler34,20-0,8734,504912
Deutsche Bank n64,23-1,4665,184026
Dt Telekom n16,25-1,2216,4524007
Hypovereinsbank16,88-2,2017,263267
Infineon Tech8,08-2,888,3213780
Merck KGaA45,22-0,4445,42186
Munich Re88,40-2,2190,402688
Sap AG133,20-0,67134,101134
Siemens61,20-1,2761,994444
Volkswagen AG33,96-0,8534,251550
Финляндия (EUR)
Nokia11,84-2,0712,0950617
Stora Enso11,50+0,4411,451870
Швейцария (CHF)
Ciba Special83,15+0,1283,05497
Lonza Grp AG63,10+0,5662,75261
Adecco760,00+0,66755,0030
CS Group46,85-1,6847,656664
Nestle295,25-0,08295,50901
Novartis56,20-0,3556,404442
Roche140,00140,0063
Swiss Re78,35-0,8979,05923
UBS AG93,00-0,5393,502379
Zurich Fin179,30-1,05181,20520
Швеция (SEK)
ABB37,40-0,8037,703119
Electrolux142,50-0,35143,001516
Ericsson21,50-4,0222,40187580
Nordea66,25-0,3866,508204
Volvo269,00-0,92271,501122
Италия (EUR)
Bank di Lavoro1,96+0,821,9476996
Fiat5,79-1,385,888374
TIM5,45-0,275,47127067
Голландия (EUR)
ABN Amro Hld18,43-0,7018,566320
Aegon NV9,84-1,309,977853
Ahold Kon5,61+0,185,606584
Fortis20,11-0,3020,173038
ING Grp21,40-1,0221,629139
Philips19,41-2,4619,908154
Royal Dutch42,28-0,2642,395446
Канада (CAD)
Alcan Inc57,59-1,0058,17330
Bank of Montreal55,46-0,8255,92187
Bank Nova Scotia38,96-1,2739,46597
BCE Inc28,3828,38385
Bombardier2,61-2,252,673353
Imperial Oil70,25+0,8669,65138
Loblaw Cos Ltd69,55-0,5769,95119
Nortel Networks4,73+3,054,594823
Royal Bank of Canada63,06-0,8563,60485
США ($)
Abbott Labs43,40-1,0543,861101
Agilent Tech23,02-2,1723,53732
Alcoa31,52-1,0731,861756
Allstate Corp50,66-1,1351,24604
Alltel56,85-0,7357,27338
Amer Electric Power33,65-1,0634,01461
Amer Express Co55,01-1,2055,681572
AIG64,56-0,2964,751885
Amgen63,23+0,2563,072355
Analog Devices35,79-0,9736,142213
Anheuser-Busch50,58+0,3650,40462
Time Warner Inc18,33+0,9918,155290
Apple Comp Inc62,46-1,3063,285154
Applied Materials16,87-2,3217,2713539
AT&T18,78+1,5118,501902
Automatic Data Proc44,66-1,1545,18614
Bank of America45,97-0,3046,111631
Bank of New York32,72-1,3933,18439
Baxter Int31,81-0,9732,12648
BCE Inc23,16-0,6023,3066
Bellsouth Corp27,82-1,7028,301280
Berkshire cl a*84,70-0,7085,301
Berkshire cl b*2,81-0,432,822
Boeing Co52,40-0,7652,801496
Bristol Myers sq23,52-1,0123,761541
Cardinal Health53,75-0,8354,20669
Carnival53,90-1,5954,77861
Caterpillar Inc89,99-0,7190,631095
Charles Schwab10,85+0,7410,773826
ChevronTexaco52,40-0,5552,691236
Cigna77,46+0,4477,15438
Cisco19,40-2,0219,8026739
Citigroup45,93-0,7846,293495
Coca-Cola Co40,16-0,5740,392344
Colgate Palmoliv49,81+0,5249,551064
Costco Wholesale47,92-2,0148,904734
Daimler-Chrysler45,45-1,0945,95109
Delta Air Lines7,50-1,327,601094
Dow Chemical Co47,87-1,4848,591183
Du Pont Co45,32-0,2045,411133
Eastman Kodak31,59-0,5031,75613
Eli Lilly54,00-0,6354,341296
EMC Corp13,97-2,9214,395086
Emerson Electric67,78-1,2168,61391
Exelon41,11-0,2741,22565
Exxon Mobil49,56-0,9250,023386
Fannie Mae69,51-0,5469,89595
First Data Corp41,57-1,7342,30851
Ford Motor Co14,16-0,3514,211899
Gap Inc20,56-2,1021,001502
Genentech49,25-0,7349,61614
General Elec Co35,53-0,5035,713494
General Motors38,15-0,2938,261838
Gillette Co44,71+0,0744,68632
Goldman Sachs Gr106,70+0,02106,68827
HJ Heinz Co37,21-0,6437,45309
Halliburton Co39,02+1,7538,351310
HCA-Healthcare40,73-0,1740,80418
Hewlett-Packard20,48-2,5721,023197
Home Depot Inc42,32-0,5642,561759
Honeywell Int34,37-0,5534,561444
Illinois Tool Works93,61-0,9694,52303
Intel Corp22,67-1,4823,0133998
IBM96,12-0,5596,652000
Intl Paper40,11-0,4040,27853
Johnson&Johnson60,91-0,3961,151972
J P Morgan Chase37,47-0,2137,553166
Kimberly-Clark63,33+1,0062,70731
Kohls47,09-0,8047,47841
Kroger16,22-1,9916,551238
Lehman Brothers85,26-0,3485,55571
Lockheed Martin58,49-1,0759,121040
Lowes Cos57,80-0,4558,06797
Lucent Tech3,70-0,803,7313475
Marsh & McLennan29,66+0,1729,61652
MBNA Corp26,02+0,1925,971008
McDonalds Corp31,32-0,5731,503187
Medtronic49,00-1,0149,50748
Merck & Co28,53-0,5628,693856
Merrill Lynch57,5657,561271
Metlife Inc39,65-1,0740,08849
Micron Tech10,96-2,1411,202817
Microsoft27,01-1,2827,3632313
Minnesota Mining78,64-0,7679,24997
MS Dean Witter52,00-1,2052,631365
Motorola Inc17,14-3,6517,795415
Occidental Petr55,08+0,6054,75772
Omnicom Group80,17-0,1080,25221
Oracle Corp13,08-0,9813,2112039
Pfizer Inc27,27-0,8427,506550
Philip Morris57,92-0,1958,031602
Raytheon Co38,38-0,7038,65402
SBC Comms25,07-0,7525,262292
Schering-plough18,74+1,2418,512529
Sears Roebuck52,55-0,3452,73897
Sprint23,15+2,8922,505687
Tenet Healthcare12,04-1,1512,18606
Texas Instrument23,36-2,8724,056458
Textron Inc72,32-0,5872,74148
Time Warner Inc18,33+0,9918,155290
Tyco Int34,06-0,0634,082893
Unisys Corp10,00-3,1010,321320
UPS87,35+0,3787,03763
United Tech98,21+0,0298,19970
Unitedhealth Gr81,90-0,7882,54679
US Bancorp29,36-0,4429,492433
Verizon Comm40,75-1,4541,351931
Wachovia52,65-0,6052,97876
Wal-Mart Stores52,25-0,5052,513124
Walt Disney Co27,22+0,0727,202224
Washington Mutual40,40+0,1740,33555
Wells Fargo62,35-0,1162,42911
Xerox Corp15,99-0,8116,122255

*Котировки акций уменьшены в 1000 раз.

По данным агентства Reuters.
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...