Котировки акций крупнейших иностранных компаний 03.03.05 (на 21.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP7,3+0,557,36239
ANZ Banking Grp21,6+0,8421,41587
CommonWealth Bank36,0-0,0636,01740
National Australian Bank29,5-0,0329,52906
Telstra Corp5,4-1,295,431501
Westpac Banking19,2+0,8419,12328
Япония (JPY)
Asahi Kasei565,0+0,89560,04117
Daiwa Securities719,0+0,14718,05057
Fuji Photo Film3860,03860,01985
Fujitsu Ltd683,0-0,29685,05430
Honda Motor Co5670,0+0,355650,01766
Japan Telecom*279,0-0,36280,00
Kao Corp2520,0+1,002495,01524
KDDI*536,0+0,56533,010
Mitsubishi Fin Gr*946,0-0,32949,018
Mitsubishi Chem356,0356,04299
Mitsubishi Electric548,0-0,54551,03458
NEC Corp683,0+0,15682,06951
Nippon Steel Corp285,0-0,70287,0139152
Nissan Motor Co1125,0+0,091124,09073
NTT*476,0+3,25461,063
NTT DoCoMo*177,0-0,56178,070
Pioneer1871,0+1,351846,01291
Ricoh1996,0+2,571946,03402
Seikisui House1185,0+0,511179,01420
Shin-Etsu Chem4330,0+0,704300,0869
Sony4000,0+0,503980,02498
Sumitomo Chem565,0-0,70569,04702
TDK Corp7670,0+1,327570,0576
Toshiba Corp471,0+0,86467,018437
Toyota Motor Co4090,0+0,254080,04914
UFJ Holdings*573,0-0,17574,013
Гонконг (HKD)
Cheung Kong71,25-0,7071,758506
China Mobile24,7524,7519127
China Unicom7,25+2,847,0523146
CLP Holdings44,30-0,4544,502731
CNOOC4,43+1,144,3842759
Hang Seng Bank106,50106,502348
Henderson Land35,20-1,4035,708429
HSBC Holdings129,00+0,39128,5025926
Hutchison69,50+0,3669,2512493
Франция (EUR)
Alcatel10,01-0,4010,055688
Axa20,73+0,2420,686774
BNP Paribas55,15-0,1855,252404
Bouygues31,79-1,0032,111405
Danon76,15-0,2076,30900
EADS23,77-0,9624,001639
France Telecom22,95-1,4223,289010
Lafarge77,15-1,6678,45951
Michelin53,35-0,1953,45817
Peugeot49,02-0,3749,20822
Renault68,00+0,3767,75901
Sanofi-Synthelab63,05+1,0462,407581
Schneider Elec61,20+1,4960,301935
STMicroelectronics13,70-1,3713,895424
Total Fina Elf180,70+0,50179,802758
Vivendi Universal23,98+0,5523,853635
Великобритания (GBp)
ARM Holdings112,44+2,03110,7523160
BAE System250,99-0,69253,0017630
Barclays565,30-0,09566,0036752
BP572,50+1,25562,0083007
BAT972,20973,0013425
British Airways274,15-0,27276,2521987
British Telecom208,41-1,66210,5032744
Cable & Wireless131,25+1,35129,5013605
Cadbury Schweppes505,65-0,88510,508503
HSBC Hldg859,90+0,17858,5036984
Lloyds TSB Grp485,02-0,51490,7596511
Marks & Spencer349,00-0,07348,255766
Prudential492,09+2,16486,2537894
Reuters Group413,06-1,08417,009541
Rio Tinto1815,00+2,581785,005909
Sainsbury292,16+0,17291,0011802
Shell Trnpt500,88+1,11495,0049795
Unilever504,25-0,15505,7520155
Vodafone Airtch140,50+0,36140,00200637
Германия (EUR)
Allianz AG95,76-0,6096,342143
BASF56,32-0,3056,491822
Bayer AG26,50-1,1926,823774
BMW33,23+0,7632,982886
Commerzbank AG17,50+2,1617,137823
Daimler-Chrysler34,96-0,1135,003734
Deutsche Bank n67,33+0,0467,304422
Dt Telekom n15,77-1,2515,9736528
Hypovereinsbank18,67-0,6918,807372
Infineon Tech7,77-2,888,0011930
Merck KGaA58,00+0,6957,60221
Munich Re93,15-0,6493,751260
Sap AG122,75-0,20123,001314
Siemens61,00+0,4160,757017
Volkswagen AG37,49-0,6437,731936
Финляндия (EUR)
Nokia12,17-0,8112,2720968
Stora Enso11,81+1,8111,604307
Швейцария (CHF)
Ciba Special81,65-0,2481,85833
Lonza Grp AG73,35+0,0773,30382
Adecco760,00+0,66755,0030
CS Group52,15+0,6851,809733
Nestle325,75-0,08326,00902
Novartis58,60-0,8559,1026076
Roche148,00-1,33150,0022
Swiss Re86,00-1,3887,203121
UBS AG102,20+0,29101,904580
Zurich Fin216,50+0,70215,00897
Швеция (SEK)
ABB42,90+0,7042,608250
Electrolux168,50-0,59169,504061
Ericsson20,50-1,4420,8099978
Nordea72,75-1,0273,5014769
Volvo317,00+1,12313,502062
Италия (EUR)
Bank di Lavoro2,092,1247
Fiat5,845,9435
TIM5,15-0,295,1772
Голландия (EUR)
ABN Amro Hld20,79-0,6720,935480
Aegon NV10,76-1,7410,9522355
Ahold Kon6,71-1,186,794556
Fortis21,31+0,3321,242870
ING Grp23,65+0,3023,588395
Philips21,61+0,4621,516306
Royal Dutch48,52+0,9448,0711354
Канада (CAD)
Alcan Inc48,76+0,8548,35615
Bank of Montreal55,94-0,0555,97794
Bank Nova Scotia40,75+0,3740,601022
BCE Inc29,36-1,7429,881262
Imperial Oil91,19+0,6590,60124
Loblaw Cos Ltd72,14-0,4372,45119
Nortel Networks3,69+1,103,6511681
Royal Bank of Canada73,60+0,5573,20740
США ($)
Abbott Labs45,71-0,7646,061119
Agilent Tech24,25-0,3724,34772
Alcoa31,17-0,4231,301793
Allstate Corp53,33-1,0253,881199
Alltel57,17-1,0657,78590
Amer Electric Power33,89-0,0633,91633
Amer Express Co54,63-0,1354,701664
AIG64,96-0,1565,065381
Amgen61,71+0,4461,444366
Analog Devices36,86-2,2537,711627
Anheuser-Busch47,35-0,4847,581205
Time Warner Inc17,55-0,9617,726863
Apple Comp Inc41,90-5,0344,1235933
Applied Materials16,91-1,8017,2225364
AT&T19,62-0,0519,631259
Automatic Data Proc42,63-0,5842,88762
Bank of America45,96-1,3146,574371
Bank of New York30,36-0,3630,47808
Baxter Int34,88-1,3335,35947
BCE Inc23,61-2,1524,13104
Bellsouth Corp26,00-0,1226,031694
Berkshire cl a*89,55-0,8390,301
Berkshire cl b*2,98-0,813,007
Boeing Co57,30+3,6255,303888
Bristol Myers sq24,81-1,3925,161957
Cardinal Health57,50-0,6657,88608
Carnival53,84-0,8554,301112
Caterpillar Inc96,46-0,7397,171398
Charles Schwab10,82-1,0110,932088
ChevronTexaco60,90-1,0961,573719
Cigna90,94-0,9991,85454
Cisco17,73-0,0617,7428878
Citigroup47,76-0,7748,135488
Coca-Cola Co43,13+0,2143,042006
Colgate Palmoliv52,46-0,4752,71611
Costco Wholesale44,87-0,3345,022544
Daimler-Chrysler45,82+0,0445,80178
Delta Air Lines4,67-1,484,741006
Dow Chemical Co54,55-0,0954,601228
Du Pont Co52,99-0,6453,331531
Eastman Kodak33,50+0,1533,45596
Eli Lilly55,63-1,2856,35834
EMC Corp12,76-1,9213,013880
Emerson Electric66,01-0,3366,23648
Exelon45,26-0,6445,551595
Exxon Mobil62,58-0,1662,689330
Fannie Mae58,45-1,9559,613720
First Data Corp40,99-0,1741,061508
Ford Motor Co12,49+0,1612,473276
Gap Inc21,54+1,3221,263268
Genentech46,90-1,5747,651271
General Elec Co35,50-0,2835,606847
General Motors35,26-0,1135,302241
Gillette Co50,84-0,1050,89978
Goldman Sachs Gr109,16-0,52109,73972
HJ Heinz Co37,37-0,4837,55640
Halliburton Co44,01+0,6243,741570
HCA-Healthcare48,85+0,2348,741174
Hewlett-Packard20,57-0,6320,702776
Home Depot Inc39,72-0,6539,983075
Honeywell Int37,68-0,2437,771532
Illinois Tool Works91,06+0,2990,80508
Intel Corp24,29-0,9424,5254463
IBM92,30-0,6792,921906
Intl Paper37,74-1,0238,13643
Johnson&Johnson66,53-0,6466,962969
J P Morgan Chase36,78-0,5736,993462
Kimberly-Clark65,80-0,1565,90659
Kohls51,80+3,5250,044977
Kroger17,63-1,5617,911330
Lehman Brothers90,79-1,0791,77636
Lockheed Martin59,84+0,1859,73627
Lowes Cos58,04+0,0258,031458
Lucent Tech3,11-1,583,1610381
Marsh & McLennan31,81-0,5932,001281
MBNA Corp25,32-1,3625,671663
McDonalds Corp33,10-0,5433,281522
Medtronic53,22-0,1553,302358
Merck & Co31,16-1,3931,602649
Merrill Lynch59,92+0,0259,912097
Metlife Inc40,68+0,3040,56680
Micron Tech11,15-2,3611,424417
Microsoft25,16-0,4025,2629162
Minnesota Mining83,75-0,9684,561020
MS Dean Witter56,54-0,3556,742201
Motorola Inc15,18-2,5715,587149
Occidental Petr72,59+2,3370,941687
Omnicom Group89,80-0,0989,88403
Oracle Corp13,06+0,0813,0520842
Pfizer Inc26,71+0,3826,618917
Philip Morris65,58-0,4365,861943
Raytheon Co38,00-0,2638,10707
SBC Comms24,22-0,4124,322395
Schering-plough18,83-2,6419,342506
Sears Roebuck50,80+0,0250,791753
Sprint23,85-1,2824,163098
Tenet Healthcare11,19-2,1011,431696
Texas Instrument26,48-1,8226,978229
Textron Inc78,80-0,6979,35180
Time Warner Inc17,55-0,9617,726863
Tyco Int34,35+0,0334,342830
Unisys Corp7,36-0,547,40605
UPS76,71-0,2676,91943
United Tech99,06-0,4799,53889
Unitedhealth Gr91,24-0,2391,451215
US Bancorp29,59-0,5029,741750
Verizon Comm36,22-0,6936,472419
Wachovia52,34-1,1152,931936
Wal-Mart Stores52,92+1,8751,959479
Walt Disney Co28,51-0,6328,692351
Washington Mutual41,95-0,1742,02860
Wells Fargo59,54+0,0759,501716
Xerox Corp15,47-1,5915,72962

*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...