Котировки акций крупнейших иностранных компаний 07.02.05 (на 20.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP7,8+0,517,84232
ANZ Banking Grp20,8+0,0520,72290
CommonWealth Bank34,8+1,1634,43015
National Australian Bank30,0-0,5030,14596
Telstra Corp5,2+1,185,120957
Westpac Banking19,3+0,7819,23666
Япония (JPY)
Asahi Kasei511,0+1,39504,03073
Daiwa Securities688,0+0,44685,05054
Fuji Photo Film3930,0+0,773900,02326
Fujitsu Ltd623,0+3,15604,013485
Honda Motor Co5430,0-0,915480,02259
Japan Telecom*284,0+1,43280,01
Kao Corp2450,0+1,452415,02061
KDDI*532,0+0,95527,010
Mitsubishi Fin Gr*972,0-0,31975,011
Mitsubishi Chem340,0+3,34329,012128
Mitsubishi Electric539,0+0,75535,04218
NEC Corp624,0+2,13611,016083
Nippon Steel Corp262,0-0,76264,034838
Nissan Motor Co1104,0+0,361100,08594
NTT*426,0+0,24425,015
NTT DoCoMo*178,0+0,56177,0105
Pioneer1878,0+1,791845,01605
Ricoh1917,0+2,511870,04780
Seikisui House1166,0+1,831145,02640
Shin-Etsu Chem4130,0+2,744020,02330
Sony3850,0+1,583790,03070
Sumitomo Chem546,0+1,30539,06397
TDK Corp7530,0+2,317360,0915
Toshiba Corp423,0+1,44417,010566
Toyota Motor Co4050,04050,06215
UFJ Holdings*572,0572,018
Гонконг (HKD)
Cheung Kong71,75+1,7770,505305
China Mobile24,75+2,4824,1521292
China Unicom6,556,5523259
CLP Holdings44,30+0,9143,902188
CNOOC3,93+1,953,8592852
Hang Seng Bank106,00+1,44104,502753
Henderson Land36,40+1,6835,802700
HSBC Holdings130,50+1,56128,5013138
Hutchison70,25+1,4469,258306
Франция (EUR)
Alcatel9,92+2,279,7016078
Axa18,83+1,1318,626313
BNP Paribas54,90+0,1854,804186
Bouygues32,61+2,0731,951885
Danon71,70-0,4972,05877
EADS23,43+0,8623,232900
France Telecom24,69+2,1524,178345
Lafarge81,05+1,0080,25958
Michelin52,95+1,8352,00714
Peugeot49,64+1,7848,772014
Renault64,00+0,8763,451548
Sanofi-Synthelab57,80+0,7057,403070
Schneider Elec59,7559,751194
STMicroelectronics13,12+2,0212,867720
Total Fina Elf170,00+0,12169,802372
Vivendi Universal24,60+0,4124,504932
Великобритания (GBp)
ARM Holdings106,91+1,91104,7543119
BAE System250,50+0,50249,2514269
Barclays596,50-0,59597,0031417
BP543,00+1,12538,0062047
BAT966,04+3,18942,5013045
British Airways271,70-1,37274,5016129
British Telecom210,86+1,32208,0036108
Cable & Wireless127,50+3,45123,2536882
Cadbury Schweppes498,38+1,06496,2512566
HSBC Hldg897,50+1,47885,0045158
Lloyds TSB Grp508,50+0,10508,0048801
Marks & Spencer359,00+0,07358,758247
Prudential482,25+1,16475,0014942
Reuters Group405,00+1,25400,008662
Rio Tinto1666,00+1,461648,0012906
Sainsbury288,71+0,09289,509664
Shell Trnpt484,99484,50109067
Unilever519,50+0,91520,0010331
Vodafone Airtch139,00+0,54138,50212129
Германия (EUR)
Allianz AG94,15+2,1392,194460
BASF54,02+0,6053,702440
Bayer AG25,43+1,3125,105257
BMW33,24+1,1332,873211
Commerzbank AG16,92+0,7116,803752
Daimler-Chrysler36,08+0,6735,844249
Deutsche Bank n68,10-0,6668,554288
Dt Telekom n16,60+0,4816,5216573
Hypovereinsbank17,31-0,3517,373930
Infineon Tech7,23+1,977,098368
Merck KGaA52,31-1,3053,00103
Munich Re90,18+1,5588,801604
Sap AG122,90+1,61120,951488
Siemens60,70+0,8660,184974
Volkswagen AG37,30+2,1936,502009
Финляндия (EUR)
Nokia12,14+0,0812,1332079
Stora Enso11,07+2,9810,753735
Швейцария (CHF)
Ciba Special81,40-0,4981,80835
Lonza Grp AG74,00+0,1473,90978
Adecco760,00+0,66755,0030
CS Group49,95+1,3249,3010403
Nestle318,75+0,39317,50792
Novartis57,95+0,8757,456168
Roche143,50+1,85140,90100
Swiss Re84,25+0,1284,151572
UBS AG99,65+0,1099,554996
Zurich Fin199,20+0,61198,00694
Швеция (SEK)
ABB40,10+2,0439,301543
Electrolux147,00147,001716
Ericsson21,30+3,9020,50161450
Nordea67,50+0,3767,2511441
Volvo297,00+1,89291,501863
Италия (EUR)
Bank di Lavoro2,06+0,022,0515
Fiat5,915,931
TIM5,37-0,325,3820952
Голландия (EUR)
ABN Amro Hld20,68-0,7220,8315413
Aegon NV10,59+0,3810,556332
Ahold Kon6,84+0,746,7913406
Fortis21,03+0,6220,904373
ING Grp22,38+0,4522,287843
Philips21,00+1,1620,7612390
Royal Dutch45,94+0,2845,817994
Канада (CAD)
Alcan Inc49,30+0,7848,92437
Bank of Montreal55,21+2,1154,07926
Bank Nova Scotia39,43+1,7838,74920
BCE Inc29,14+0,5928,97927
Imperial Oil80,62-1,5681,90126
Loblaw Cos Ltd73,23+1,3672,2552
Nortel Networks3,92-1,013,962484
Royal Bank of Canada64,85+1,1264,13522
США ($)
Abbott Labs45,70+0,4045,52855
Agilent Tech23,03+2,5822,451193
Alcoa29,62+0,8529,37886
Allstate Corp51,97-0,7352,351245
Alltel55,43+0,2255,31343
Amer Electric Power35,47-0,5035,65270
Amer Express Co55,51-0,5655,821023
AIG67,59+0,1067,521406
Amgen62,70-0,0862,751796
Analog Devices37,73+0,5637,521409
Anheuser-Busch48,35+0,1248,531115
Time Warner Inc18,00-0,2218,043746
Apple Comp Inc78,63-0,2778,845342
Applied Materials16,77-0,1216,7912830
AT&T19,55-1,2619,802025
Automatic Data Proc43,95-0,4544,15542
Bank of America46,61-0,6046,892176
Bank of New York30,33+0,8330,081519
Baxter Int35,08-0,0635,10567
BCE Inc23,2223,22183
Bellsouth Corp26,98+0,8626,751358
Berkshire cl a*91,30+0,3491,001
Berkshire cl b*3,04+0,653,025
Boeing Co52,46-0,2352,581246
Bristol Myers sq24,04-0,3324,121681
Cardinal Health57,77-0,7058,181139
Carnival57,12+1,0856,51593
Caterpillar Inc92,00+0,1191,90614
Charles Schwab10,40+0,3910,383405
ChevronTexaco56,14-1,0656,741709
Cigna82,94-0,2983,18537
Cisco18,13+1,2817,9033296
Citigroup49,84+0,1249,783389
Coca-Cola Co42,50+0,0742,471783
Colgate Palmoliv55,28+0,8254,83952
Costco Wholesale46,25+0,1546,18973
Daimler-Chrysler46,18-0,7346,52207
Delta Air Lines5,86+3,905,64579
Dow Chemical Co51,67-0,1251,73767
Du Pont Co49,20+1,0148,711463
Eastman Kodak34,81+1,4334,32515
Eli Lilly55,93+1,6455,03735
EMC Corp13,26+0,8413,153740
Emerson Electric68,48-0,3668,73365
Exelon45,68-0,1545,75616
Exxon Mobil54,81-0,8755,294002
Fannie Mae64,61-0,8165,141132
First Data Corp41,46+0,2441,36885
Ford Motor Co13,50+2,1213,223348
Gap Inc21,68+1,3621,39832
Genentech47,62-0,1947,711078
General Elec Co36,28+0,0836,253970
General Motors37,85+1,6937,221695
Gillette Co50,00+0,5049,753298
Goldman Sachs Gr109,96-0,05110,021142
HJ Heinz Co37,99-0,0338,00324
Halliburton Co41,30-1,6041,97915
HCA-Healthcare45,35-0,7745,70997
Hewlett-Packard20,40-0,2420,451678
Home Depot Inc42,36-0,1442,421587
Honeywell Int38,00+0,4037,851730
Illinois Tool Works87,23-0,3187,50418
Intel Corp23,08+0,3523,0032575
IBM94,82+0,3394,51954
Intl Paper38,78-1,9239,541070
Johnson&Johnson66,13-0,1766,241434
J P Morgan Chase37,92+0,6137,692885
Kimberly-Clark66,96+0,0966,90308
Kohls48,06+2,1547,051145
Kroger17,06-0,7617,19494
Lehman Brothers93,25-0,3293,55421
Lockheed Martin57,86+0,3657,65716
Lowes Cos58,88+0,3958,65763
Lucent Tech3,26+1,243,227869
Marsh & McLennan32,52+0,6232,32862
MBNA Corp26,91-0,7027,101005
McDonalds Corp32,72+0,4632,571572
Medtronic54,31+1,8253,342293
Merck & Co28,80+1,5928,354327
Merrill Lynch60,28-0,6860,691462
Metlife Inc40,50-0,0540,52736
Micron Tech11,27+1,5311,102429
Microsoft26,16-0,6126,3223749
Minnesota Mining84,09+0,0184,08491
MS Dean Witter58,50-0,3158,681468
Motorola Inc16,37+0,6116,272115
Occidental Petr59,56-0,6359,94562
Omnicom Group86,93+0,3286,65290
Oracle Corp13,47-1,3913,6616815
Pfizer Inc24,85+2,5624,2313719
Philip Morris66,81-0,2867,004244
Raytheon Co38,15+0,6137,92428
SBC Comms24,40-0,8124,602475
Schering-plough19,48+2,1519,071343
Sears Roebuck51,90-0,7652,30614
Sprint23,88-2,7324,555721
Tenet Healthcare10,47-0,1010,48275
Texas Instrument24,85+0,4024,754588
Textron Inc74,13-0,5074,50165
Time Warner Inc18,00-0,2218,043746
Tyco Int34,39+0,6734,161989
Unisys Corp7,55-0,537,59976
UPS74,44+0,4674,10903
United Tech100,70-1,00101,72566
Unitedhealth Gr90,41-1,4891,771604
US Bancorp30,81+1,1530,461268
Verizon Comm36,72-0,3536,851659
Wachovia55,52-0,5255,81769
Wal-Mart Stores53,63+0,3253,462470
Walt Disney Co29,72+1,4029,312783
Washington Mutual40,83-0,7541,14656
Wells Fargo61,12+0,2360,98995
Xerox Corp15,48+0,5215,40834

*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...