Котировки акций крупнейших иностранных компаний 14.01.05

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP7,4-0,817,42245
ANZ Banking Grp20,3-0,6820,52786
CommonWealth Bank32,3-0,4332,43121
National Australian
Bank
28,7-0,1728,82569
Telstra Corp4,9+0,214,917086
Westpac Banking19,0-0,7819,22779
Япония (JPY)
Asahi Kasei509,0-2,30521,08702
Daiwa Securities718,0-1,91732,09973
Fuji Photo Film3750,0+2,183670,02146
Fujitsu Ltd639,0-0,93645,010749
Honda Motor Co5420,0+1,125360,03258
Japan Telecom*286,0+0,70284,01
Kao Corp2590,0-0,582605,02303
KDDI*565,0+1,62556,030
Mitsubishi Fin Gr*1010,01010,028
Mitsubishi Chem314,0-0,32315,06057
Mitsubishi Electric500,0-0,60503,07046
NEC Corp605,0605,014308
Nippon Steel Corp250,0-1,19253,046971
Nissan Motor Co1135,0+0,711127,011869
NTT*440,0440,020
NTT DoCoMo*182,0-1,09184,0108
Pioneer2020,0+1,201996,02146
Ricoh1901,0+2,091862,05579
Seikisui House1190,0+2,591160,02552
Shin-Etsu Chem4160,0+1,464100,01805
Sony4030,0+0,254020,06415
Sumitomo Chem512,0+0,59509,06732
TDK Corp7290,0-0,417320,01581
Toshiba Corp431,0-1,15436,014794
Toyota Motor Co4150,0+0,734120,05858
UFJ Holdings*610,0+1,50601,041
Гонконг (HKD)
Cheung Kong72,50-0,6873,006399
China Mobile24,25-0,8224,4529423
China Unicom5,70-1,725,8023783
CLP Holdings43,90-0,2344,003971
CNOOC3,93+1,953,85141951
Hang Seng Bank105,00105,003433
Henderson Land36,40-1,8937,104868
HSBC Holdings127,50-0,39128,0020846
Hutchison70,00-0,3670,2517298
Франция (EUR)
Alcatel10,79-0,0910,809894
Axa18,18+0,3318,125492
BNP Paribas55,00+0,9254,502984
Bouygues29,24+0,8329,001538
Danon69,75-0,1469,85693
EADS23,13+1,1822,863045
France Telecom24,13-0,4924,2510292
Lafarge77,30+2,8675,151873
Michelin47,24+1,4646,56547
Peugeot47,81+0,5547,55668
Renault64,45+0,9463,85636
Sanofi-Synthelab57,75-0,7758,203350
Schneider Elec56,45+0,3656,252675
STMicroelectronics13,37-1,1813,535992
Total Fina Elf161,20+0,88159,802466
Vivendi Universal23,69+0,3823,603987
Великобритания (GBp)
ARM Holdings106,75+0,70107,509263
BAE System240,50+0,73238,7539372
Barclays591,75+0,76590,0028307
BP519,00+0,58513,5077248
BAT900,50+0,84893,006373
British Airways245,40+2,23247,0028878
British Telecom213,75+1,54210,5076956
Cable & Wireless115,50-2,55117,7531683
Cadbury Schweppes485,75+0,78482,0016867
HSBC Hldg878,00+0,34873,5039748
Lloyds TSB Grp466,75-0,32468,2524277
Marks & Spencer344,50-0,22344,7511266
Prudential450,32-1,37455,7520018
Reuters Group394,00+1,34391,2517405
Rio Tinto1550,00+2,311515,0013545
Sainsbury272,25+1,59268,007956
Shell Trnpt449,08+0,33448,2558967
Unilever508,00+0,50505,0011866
Vodafone Airtch139,25139,25346236
Германия (EUR)
Allianz AG95,14+0,1495,011795
BASF52,06+0,6451,732275
Bayer AG23,81+0,9323,593675
BMW33,83+1,2333,421767
Commerzbank AG16,27+0,4916,194290
Daimler-Chrysler35,00+0,8134,723501
Deutsche Bank n66,76+2,5565,106716
Dt Telekom n16,10-0,5616,1919970
Hypovereinsbank17,95+1,7617,647491
Infineon Tech7,57+0,267,559812
Merck KGaA48,92+0,9748,45207
Munich Re89,91+0,2889,661538
Sap AG125,60-0,23125,891096
Siemens61,00-0,1361,082819
Volkswagen AG35,32-0,2335,401417
Финляндия (EUR)
Nokia11,50+0,5211,4433132
Stora Enso11,37+0,5311,316517
Швейцария (CHF)
Ciba Special84,85+1,0184,00333
Lonza Grp AG67,85+0,2267,701181
Adecco760,00+0,66755,0030
CS Group46,90+0,1146,857204
Nestle308,50308,501067
Novartis57,05+1,3356,306761
Roche147,80+1,79145,2017
Swiss Re84,05+0,6683,501127
UBS AG94,40+0,9693,503779
Zurich Fin190,30+1,06188,301154
Швеция (SEK)
ABB40,50+1,5039,901699
Electrolux145,50+1,39143,504749
Ericsson20,80+1,9620,40170582
Nordea67,5067,5013162
Volvo273,00+1,87268,002020
Италия (EUR)
Bank di Lavoro2,14+0,232,10274
Fiat6,02-0,366,17203
TIM5,57+0,025,55663
Голландия (EUR)
ABN Amro Hld20,11+0,1020,097089
Aegon NV10,22-0,5810,288008
Ahold Kon6,35+2,926,1715213
Fortis21,15+0,8120,983316
ING Grp22,05-0,1822,095956
Philips18,66+0,4318,587896
Royal Dutch42,63+0,0242,625599
Канада (CAD)
Alcan Inc51,30+0,3151,14955
Bank of Montreal56,30-0,0256,311595
Bank Nova Scotia39,81+1,0439,401537
BCE Inc29,90-0,3330,002026
Imperial Oil70,65-0,2370,81129
Loblaw Cos Ltd70,62+0,1770,50654
Nortel Networks4,04-0,984,087692
Royal Bank of Canada62,76+0,7462,301009
США ($)
Abbott Labs46,25+0,4846,033448
Agilent Tech22,05+1,5721,711700
Alcoa29,90+1,3629,503237
Allstate Corp51,49-0,0651,521324
Alltel55,0055,002287
Amer Electric Power34,57+1,9233,921461
Amer Express Co52,72-0,3052,882994
AIG66,14+0,2166,003929
Amgen63,81-0,1363,899187
Analog Devices35,64+1,5435,102079
Anheuser-Busch49,06-0,1049,112600
Time Warner Inc18,79+0,5918,686905
Apple Comp Inc70,20+0,5769,8031632
Applied Materials16,53+1,7216,2544832
AT&T18,6718,673245
Automatic Data Proc42,40+2,1741,501964
Bank of America44,89+0,8844,508750
Bank of New York32,50+0,1832,442582
Baxter Int34,35-0,1534,404741
BCE Inc24,58-1,4824,95164
Bellsouth Corp26,74-0,9326,993033
Berkshire cl a*85,85-0,2886,091
Berkshire cl b*2,86-0,232,877
Boeing Co50,91+0,5550,632372
Bristol Myers sq24,43+0,1224,403156
Cardinal Health54,43+0,5254,151397
Carnival57,24+1,6356,321994
Caterpillar Inc93,69+0,8992,861634
Charles Schwab11,12+1,2810,984386
ChevronTexaco52,30+0,4652,063610
Cigna83,33+0,8682,62960
Cisco18,88+0,5318,7851230
Citigroup47,50-0,2147,607969
Coca-Cola Co40,97+0,5640,743135
Colgate Palmoliv50,08+0,3649,901252
Costco Wholesale48,27+1,1147,743035
Daimler-Chrysler45,84+0,2845,71241
Delta Air Lines6,13+1,326,051477
Dow Chemical Co49,79+2,8748,403684
Du Pont Co47,07+0,4346,872312
Eastman Kodak31,89+2,8431,011782
Eli Lilly57,25+1,4756,422667
EMC Corp13,75+1,1813,598123
Emerson Electric67,81+1,5366,79914
Exelon43,03+0,2342,931771
Exxon Mobil51,07+1,0350,558293
Fannie Mae69,51-0,6169,942956
First Data Corp41,00+0,2240,911852
Ford Motor Co14,06-0,1414,086520
Gap Inc20,95+1,0620,733480
Genentech50,10+0,6849,762646
General Elec Co35,52+0,8235,2310449
General Motors37,13-0,5137,328825
Gillette Co44,61+0,7744,271397
Goldman Sachs Gr104,22+1,24102,942436
HJ Heinz Co37,6737,67782
Halliburton Co41,30+1,7240,605567
HCA-Healthcare43,36+1,5042,722625
Hewlett-Packard20,07+0,6019,958056
Home Depot Inc41,90+0,4141,733360
Honeywell Int35,34+2,2034,584180
Illinois Tool Works91,61+1,5190,251010
Intel Corp23,02+0,8822,8265156
IBM94,10-0,3794,454570
Intl Paper40,92-0,1040,961143
Johnson&Johnson62,70+1,1861,975145
J P Morgan Chase37,81+0,1137,775881
Kimberly-Clark64,37+1,2463,581178
Kohls48,32+0,8847,902291
Kroger16,78+1,3316,561669
Lehman Brothers89,68+1,2388,591384
Lockheed Martin56,00+1,1755,352232
Lowes Cos56,87+0,7656,442166
Lucent Tech3,51+2,333,4319793
Marsh & McLennan31,51+3,7530,373522
MBNA Corp27,01-0,3027,093833
McDonalds Corp31,31+1,3630,892983
Medtronic50,94+1,0550,412210
Merck & Co30,87+0,7230,655742
Merrill Lynch58,57+1,6557,622925
Metlife Inc40,07+0,3539,931527
Micron Tech11,21+0,3611,173084
Microsoft26,12-0,5726,2792239
Minnesota Mining83,97+0,2183,792622
MS Dean Witter56,07+1,0355,503193
Motorola Inc17,03+0,4716,958726
Occidental Petr58,13+2,0256,981736
Omnicom Group86,65+0,9285,86854
Oracle Corp13,63+1,1113,4842509
Pfizer Inc25,25-0,3225,3318150
Philip Morris63,35+1,6962,305714
Raytheon Co36,76-0,1136,801064
SBC Comms24,41-0,0824,438384
Schering-plough20,30-1,6920,659375
Sears Roebuck50,49+0,5450,222170
Sprint24,07+0,9623,8410125
Tenet Healthcare10,59+1,4410,441294
Texas Instrument22,47+1,2222,206324
Textron Inc72,02+0,9071,38275
Time Warner Inc18,79+0,5918,686905
Tyco Int35,58+0,3735,454649
Unisys Corp8,45-0,598,502987
UPS75,95-0,2076,104459
United Tech100,94+0,34100,601322
Unitedhealth Gr89,56+1,3188,401872
US Bancorp30,19+0,3030,103767
Verizon Comm36,84-0,7037,107103
Wachovia51,53+0,3151,373405
Wal-Mart Stores53,99+0,6553,646315
Walt Disney Co28,30+1,9827,759779
Washington Mutual41,32+1,4240,742123
Wells Fargo60,69+0,0860,643970
Xerox Corp16,16+0,9416,011448

*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...