Котировки акций крупнейших иностранных компаний 28.02.05 (на 20.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP7,3+2,097,28056
ANZ Banking Grp21,4-0,0521,43914
CommonWealth Bank36,2+0,7836,02911
National Australian Bank28,8-0,3528,94459
Telstra Corp5,3-0,385,312601
Westpac Banking19,1+0,7919,03677
Япония (JPY)
Asahi Kasei554,0+3,36536,09621
Daiwa Securities713,0+0,99706,02611
Fuji Photo Film3950,0+0,513930,02136
Fujitsu Ltd688,0+2,23673,011835
Honda Motor Co5610,0+0,545580,01253
Japan Telecom*279,0-0,71281,00
Kao Corp2480,0+0,202475,01780
KDDI*537,0-0,37539,07
Mitsubishi Fin Gr*954,0+1,27942,017
Mitsubishi Chem355,0+2,31347,07526
Mitsubishi Electric549,0+0,73545,04094
NEC Corp679,0+1,34670,09794
Nippon Steel Corp288,0+3,60278,093656
Nissan Motor Co1125,0+1,441109,06426
NTT*453,0-0,22454,019
NTT DoCoMo*178,0+0,56177,094
Pioneer1837,0-0,601848,02343
Ricoh1946,0-1,471975,01587
Seikisui House1153,0+1,771133,01291
Shin-Etsu Chem4270,0+0,234260,0833
Sony3990,0+0,763960,03152
Sumitomo Chem558,0+0,18557,03613
TDK Corp7570,0+0,667520,0442
Toshiba Corp460,0+2,00451,034316
Toyota Motor Co4070,0+0,744040,04892
UFJ Holdings*578,0+0,70574,019
Гонконг (HKD)
Cheung Kong74,2574,253529
China Mobile25,45+0,5925,3023813
China Unicom6,95-0,717,0011900
CLP Holdings44,70+0,2244,604479
CNOOC4,53+2,264,4377516
Hang Seng Bank106,50-0,47107,002724
Henderson Land36,6036,603142
HSBC Holdings133,50+0,38133,0020772
Hutchison70,5070,5012208
Франция (EUR)
Alcatel9,85-1,7010,028163
Axa20,31+0,2520,268689
BNP Paribas54,80-0,4555,053012
Bouygues32,74+1,3032,321417
Danon75,25+0,3375,00868
EADS23,74-0,1723,781613
France Telecom22,80-1,8123,2214866
Lafarge78,70+0,3878,40868
Michelin53,90-0,5554,20608
Peugeot49,48-0,8649,911181
Renault68,40-0,5868,80912
Sanofi-Synthelab60,40+0,7559,956500
Schneider Elec60,30+0,4260,051204
STMicroelectronics13,48-0,3713,534559
Total Fina Elf179,30-0,22179,704307
Vivendi Universal23,84-1,0824,105033
Великобритания (GBp)
ARM Holdings108,00-0,23108,2516672
BAE System256,00+0,99253,5031166
Barclays565,00-0,70569,0039327
BP568,82-1,06568,0079842
BAT955,00-0,37958,507016
British Airways267,50-1,74272,2520332
British Telecom209,52-0,83210,2554295
Cable & Wireless128,25-1,35130,0024391
Cadbury Schweppes511,00-0,78515,005809
HSBC Hldg865,35-2,80893,00137267
Lloyds TSB Grp490,27-0,71493,2588863
Marks & Spencer350,60-2,03357,7510534
Prudential474,43-0,05473,2525382
Reuters Group415,47-1,78420,2513798
Rio Tinto1835,00+0,441827,008719
Sainsbury286,70-0,70287,508249
Shell Trnpt488,00-0,10488,5036783
Unilever497,75-0,05498,0011853
Vodafone Airtch138,00-0,91137,50246075
Германия (EUR)
Allianz AG95,62+0,4295,221966
BASF56,54+0,3256,362413
Bayer AG26,40-0,7526,603348
BMW32,35+0,0332,341731
Commerzbank AG16,90+0,3016,852264
Daimler-Chrysler34,99-0,4835,163528
Deutsche Bank n66,30-1,1667,083178
Dt Telekom n15,82-0,7515,9425947
Hypovereinsbank18,44+1,6018,1510168
Infineon Tech7,88-2,358,0712846
Merck KGaA58,15+0,4357,90329
Munich Re93,30+1,2492,161671
Sap AG122,69-0,17122,901177
Siemens59,23-0,7759,694240
Volkswagen AG37,35+0,6537,111682
Финляндия (EUR)
Nokia12,28-0,6512,3623559
Stora Enso11,5011,503487
Швейцария (CHF)
Ciba Special82,25-0,3082,50220
Lonza Grp AG72,55+0,5572,15539
Adecco760,00+0,66755,0030
CS Group50,65+1,0050,155449
Nestle322,50+0,08322,251207
Novartis58,25+0,0958,2024441
Roche145,00-1,63147,4038
Swiss Re85,25+0,0685,202561
UBS AG100,90-0,59101,503108
Zurich Fin214,10-0,51215,20643
Швеция (SEK)
ABB41,50-0,4841,703969
Electrolux164,50-0,30165,001876
Ericsson20,2020,20156521
Nordea72,00+1,0571,2517408
Volvo314,50-0,16315,001756
Италия (EUR)
Bank di Lavoro2,11-0,982,1313675
Fiat5,65-2,745,8131828
TIM5,19-0,805,2317164
Голландия (EUR)
ABN Amro Hld20,79+0,1020,776586
Aegon NV10,90-0,4610,9510051
Ahold Kon6,83-1,306,926554
Fortis21,2521,254511
ING Grp23,25+0,8723,0512615
Philips20,89-0,8521,075565
Royal Dutch47,60+0,2347,4911238
Канада (CAD)
Alcan Inc48,95+0,2948,81360
Bank of Montreal55,08+0,1654,99628
Bank Nova Scotia40,26+0,5240,051406
BCE Inc29,00-0,8929,261191
Imperial Oil89,65-0,2889,90128
Loblaw Cos Ltd71,25+0,6670,78141
Nortel Networks3,27-5,763,476105
Royal Bank of Canada72,75-0,4873,10985
США ($)
Abbott Labs45,99-0,6146,27873
Agilent Tech23,92+1,5723,55743
Alcoa32,03+1,2631,632063
Allstate Corp53,35-0,6553,70606
Alltel57,27+0,0257,26389
Amer Electric Power33,59+0,5433,41508
Amer Express Co54,53-0,0954,581223
AIG66,35-2,9368,354077
Amgen61,95-1,3762,814142
Analog Devices37,35-0,4037,501157
Anheuser-Busch47,47-0,1147,52833
Time Warner Inc16,93-1,2317,1411270
Apple Comp Inc44,5088,9911795
Applied Materials17,69-1,2817,9214647
AT&T19,52+0,3119,461334
Automatic Data Proc42,82-0,4243,00503
Bank of America46,71-0,1746,792330
Bank of New York30,48+0,3030,391006
Baxter Int35,89-0,9736,24521
BCE Inc23,56-0,3423,6499
Bellsouth Corp25,90-0,1225,931509
Berkshire cl a*90,30-0,2190,491
Berkshire cl b*3,01-0,263,024
Boeing Co54,97-0,0454,991475
Bristol Myers sq25,11+0,7224,932722
Cardinal Health59,01-0,8259,50448
Carnival54,04-1,3054,75546
Caterpillar Inc95,10+0,3094,821133
Charles Schwab10,57-1,4010,721203
ChevronTexaco61,29-1,0561,942491
Cigna90,65-0,8291,40400
Cisco17,39+1,1017,2025607
Citigroup48,08-0,4148,285588
Coca-Cola Co43,0243,021433
Colgate Palmoliv52,72+0,2352,60525
Costco Wholesale46,81+0,5246,57988
Daimler-Chrysler46,25-0,8146,63155
Delta Air Lines4,66-1,064,71504
Dow Chemical Co54,69-2,7656,242149
Du Pont Co53,66-0,5653,961105
Eastman Kodak33,95+0,0933,92276
Eli Lilly56,07+0,4355,83740
EMC Corp12,73-0,8612,843110
Emerson Electric66,81+0,1366,72378
Exelon45,89+0,8645,50832
Exxon Mobil62,72-0,8563,269571
Fannie Mae57,81+0,1957,702125
First Data Corp41,00+0,6440,74891
Ford Motor Co12,58-3,2313,005336
Gap Inc21,32+0,1421,291720
Genentech47,06-2,4548,242225
General Elec Co35,31-0,8735,624767
General Motors35,47-3,8536,894570
Gillette Co50,75-1,3651,451091
Goldman Sachs Gr109,25-0,77110,10948
HJ Heinz Co37,87+1,2837,39839
Halliburton Co44,36-0,8744,751945
HCA-Healthcare47,01-0,0247,02520
Hewlett-Packard20,60-0,2920,661975
Home Depot Inc40,23-0,8640,582390
Honeywell Int37,96-0,4538,13597
Illinois Tool Works90,27-0,2090,45389
Intel Corp24,26+0,7024,0932398
IBM92,58-0,2492,801538
Intl Paper37,52-1,5538,11874
Johnson&Johnson65,98-0,3666,221722
J P Morgan Chase36,95-0,0536,972500
Kimberly-Clark65,99-0,4766,30357
Kohls48,00+0,4247,801102
Kroger17,69+0,2817,64580
Lehman Brothers91,73-0,6292,30511
Lockheed Martin59,64-0,2859,81499
Lowes Cos59,20+0,3459,001017
Lucent Tech3,10-1,273,147321
Marsh & McLennan32,36+2,3131,631200
MBNA Corp25,68+0,5525,541496
McDonalds Corp33,06+0,2432,981466
Medtronic52,34-1,0652,901299
Merck & Co31,58-1,0031,902619
Merrill Lynch58,81-0,8859,331561
Metlife Inc41,38+0,2441,28857
Micron Tech11,61-0,6011,681621
Microsoft25,2525,2534723
Minnesota Mining84,35-0,3084,60550
MS Dean Witter56,70-1,6657,661510
Motorola Inc15,69+0,6415,593112
Occidental Petr69,44-2,6971,361062
Omnicom Group90,58+0,7089,95561
Oracle Corp13,11-0,1513,1315634
Pfizer Inc26,76-0,3726,868942
Philip Morris65,78+0,1265,701553
Raytheon Co38,46-0,3438,59272
SBC Comms24,16-0,2124,212222
Schering-plough19,04-0,5219,14955
Sears Roebuck49,77-0,3249,93633
Sprint23,93+0,3823,842884
Tenet Healthcare10,80-0,4610,85480
Texas Instrument26,91+0,7926,707506
Textron Inc78,05-0,9078,76164
Time Warner Inc16,93-1,2317,1411270
Tyco Int33,81+0,1833,752345
Unisys Corp7,60-0,917,67446
UPS77,22+0,0477,19577
United Tech100,40-0,61101,02506
Unitedhealth Gr90,75-0,7091,39779
US Bancorp29,88+0,1029,851658
Verizon Comm36,19-0,0336,201514
Wachovia53,14-0,6953,511169
Wal-Mart Stores52,19+1,3651,493923
Walt Disney Co27,70-0,6827,892193
Washington Mutual41,90+0,0241,89967
Wells Fargo59,67-0,3859,901454
Xerox Corp15,74+2,6715,331243

*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...