Котировки акций крупнейших иностранных компаний 24.03.05 (на 20.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP7,0-2,767,216169
ANZ Banking Grp20,9-0,1020,97144
CommonWealth Bank35,0-0,4835,14053
National Australian Bank28,7-0,1728,88512
Telstra Corp5,1-5,195,481444
Westpac Banking18,9-0,5819,06216
Япония (JPY)
Asahi Kasei548,0-0,54551,03003
Daiwa Securities724,0-0,69729,03415
Fuji Photo Film3860,0-0,773890,01268
Fujitsu Ltd640,0-1,54650,011492
Honda Motor Co5300,0+0,575270,03262
Japan Telecom*248,0-0,80250,01
Kao Corp2490,0+0,202485,01160
KDDI*531,0531,010
Mitsubishi Fin Gr*941,0-0,95950,019
Mitsubishi Chem345,0-0,86348,05136
Mitsubishi Electric536,0-1,29543,05898
NEC Corp639,0+0,31637,012888
Nippon Steel Corp279,0-2,11285,069962
Nissan Motor Co1078,0-0,831087,018149
NTT*460,0-1,50467,021
NTT DoCoMo*178,0-2,73183,0137
Pioneer1932,0-2,471981,02829
Ricoh1833,0+0,601822,04190
Seikisui House1163,0+0,261160,02028
Shin-Etsu Chem4050,0-0,254060,01756
Sony4310,0-1,604380,05363
Sumitomo Chem541,0-2,70556,04616
TDK Corp7480,0+0,817420,0784
Toshiba Corp449,0-3,23464,024169
Toyota Motor Co3950,0-1,504010,014465
UFJ Holdings*564,0-1,05570,019
Гонконг (HKD)
Cheung Kong69,25-0,7269,754542
China Mobile25,95+0,5825,8024982
China Unicom6,25+0,816,2011804
CLP Holdings44,40-0,2244,504221
CNOOC4,28-1,164,3358670
Hang Seng Bank104,00104,001738
Henderson Land34,60-0,5734,803865
HSBC Holdings124,00124,0013336
Hutchison66,7566,7510288
Франция (EUR)
Alcatel9,53+0,429,497983
Axa20,69+0,9320,506332
BNP Paribas55,55+2,0254,453919
Bouygues30,86+0,8530,60845
Danon75,70+0,8075,101180
EADS22,92+0,4422,821557
France Telecom23,07+1,7622,676481
Lafarge75,85+0,6675,35691
Michelin52,20+2,0551,15691
Peugeot49,54+1,4148,85730
Renault70,50+2,1769,002510
Sanofi-Synthelab65,40+2,3563,904243
Schneider Elec60,80+0,6660,40540
STMicroelectronics13,04+0,9312,924057
Total Fina Elf179,70+0,45178,902644
Vivendi Universal23,54+0,6023,404515
Великобритания (GBp)
ARM Holdings105,57+2,18103,2515234
BAE System262,29-0,66263,5018808
Barclays551,00+1,29544,0069463
BP550,02-0,81555,5072834
BAT932,87+0,27932,0014123
British Airways267,36+0,56266,0013523
British Telecom206,10+3,00200,0075611
Cable & Wireless127,25-0,20127,509715
Cadbury Schweppes525,81+0,10525,506307
HSBC Hldg844,90844,5025347
Lloyds TSB Grp477,21+0,63472,5023496
Marks & Spencer345,00-0,07345,2516370
Prudential497,00+4,92477,5069867
Reuters Group410,25+0,92407,0018880
Rio Tinto1710,10-2,341752,0012808
Sainsbury294,00+2,09287,0022433
Shell Trnpt478,50-0,52481,0027439
Unilever517,00+1,78507,0010554
Vodafone Airtch143,29+1,78140,75323753
Германия (EUR)
Allianz AG98,42+0,8197,631689
BASF54,74-1,0855,342516
Bayer AG25,52+0,7125,343044
BMW35,48+0,2335,402279
Commerzbank AG16,74+0,6616,632584
Daimler-Chrysler34,40+1,3033,964912
Deutsche Bank n66,58+0,5766,202756
Dt Telekom n15,48+0,9815,3318928
Hypovereinsbank18,37+1,1618,163356
Infineon Tech7,45+1,367,357248
Merck KGaA56,44-0,2856,60200
Munich Re92,45+1,0291,521235
Sap AG123,88+1,93121,542043
Siemens61,40+0,6760,993809
Volkswagen AG36,63+1,0536,251766
Финляндия (EUR)
Nokia11,88-0,1711,9036364
Stora Enso10,94+0,6410,873250
Швейцария (CHF)
Ciba Special78,10-0,5178,50401
Lonza Grp AG72,95-0,2773,15149
Adecco760,00+0,66755,0030
CS Group51,35+0,2951,203459
Nestle324,75+0,62322,75839
Novartis56,15+0,6355,804254
Roche150,90+0,13150,705
Swiss Re86,45+0,9985,602089
UBS AG100,70100,702508
Zurich Fin210,40-0,28211,00544
Швеция (SEK)
ABB44,30-0,8944,701491
Electrolux166,50+0,60165,50569
Ericsson20,10-0,9920,3052969
Nordea72,00-0,3572,254940
Volvo325,50+0,46324,00758
Италия (EUR)
Bank di Lavoro2,42+0,922,4030186
Fiat5,62+0,975,577678
TIM5,14+1,605,0524011
Голландия (EUR)
ABN Amro Hld20,00-0,4020,087551
Aegon NV10,46+0,1910,445209
Ahold Kon6,68+1,526,585322
Fortis22,17+0,6422,033612
ING Grp23,45+0,8223,265866
Philips21,26+2,0220,8415155
Royal Dutch46,20-0,0446,225832
Канада (CAD)
Alcan Inc45,38-0,7045,70535
Bank of Montreal53,27-0,0853,31423
Bank Nova Scotia39,84+0,1039,80621
BCE Inc29,9529,95936
Imperial Oil88,27+0,2588,05113
Loblaw Cos Ltd72,88+0,0472,8573
Nortel Networks3,32+0,613,303219
Royal Bank of Canada72,56-0,6073,00478
США ($)
Abbott Labs44,98+0,8544,601126
Agilent Tech22,64+0,4922,53663
Alcoa30,33-0,2030,392219
Allstate Corp53,20+0,4752,95403
Alltel55,07+0,2954,91229
Amer Electric Power33,40+1,7132,84556
Amer Express Co50,50+0,1650,422108
AIG56,26-0,7256,675411
Amgen59,11+0,4258,862303
Analog Devices36,02-0,5836,23924
Anheuser-Busch47,37-0,0447,39485
Time Warner Inc17,79-0,2817,843093
Apple Comp Inc42,74+0,4542,556234
Applied Materials16,47+1,6016,2112011
AT&T18,76+0,1618,731001
Automatic Data Proc45,10-0,2245,20554
Bank of America44,45+1,0743,982779
Bank of New York29,41+0,4429,28452
Baxter Int33,91+0,3833,78355
BCE Inc24,61+0,0824,5946
Bellsouth Corp25,42-0,3125,501271
Berkshire cl a*87,60+1,2786,501
Berkshire cl b*2,89+1,192,866
Boeing Co56,99+0,2556,85546
Bristol Myers sq25,23-0,3625,322041
Cardinal Health56,93-0,0456,95300
Carnival51,56-0,6451,89941
Caterpillar Inc93,98+0,3693,64619
Charles Schwab10,07-0,5910,131103
ChevronTexaco58,18-0,4158,422229
Cigna86,52+0,4586,13218
Cisco17,95+1,1417,7519560
Citigroup44,77+0,7244,456316
Coca-Cola Co41,00-0,4441,181476
Colgate Palmoliv51,83-0,5852,13495
Costco Wholesale43,70-0,0543,72737
Daimler-Chrysler44,67+1,0444,21122
Delta Air Lines4,15-1,194,20467
Dow Chemical Co51,90+0,0651,87796
Du Pont Co51,29+0,1651,21691
Eastman Kodak32,29+0,1232,25500
Eli Lilly53,05+0,5152,781079
EMC Corp12,27+0,2512,242988
Emerson Electric66,41+0,7465,92346
Exelon44,53+1,3443,94579
Exxon Mobil59,57-0,8760,096030
Fannie Mae54,59+0,7954,161405
First Data Corp40,09-0,6040,33641
Ford Motor Co11,32+3,0010,993502
Gap Inc21,11-0,0521,121263
Genentech58,00-0,1058,06945
General Elec Co35,99+1,3835,506290
General Motors29,38+2,5128,663744
Gillette Co50,39+0,1450,32680
Goldman Sachs Gr108,99+0,86108,061187
HJ Heinz Co36,41+0,4736,24525
Halliburton Co42,28+0,9641,881803
HCA-Healthcare49,41-0,2649,54735
Hewlett-Packard19,79+0,1519,762013
Home Depot Inc38,02+0,8537,702134
Honeywell Int37,44+0,4337,281340
Illinois Tool Works91,83-0,1892,00277
Intel Corp23,49+0,4323,3914513
IBM91,21+0,7690,521262
Intl Paper37,38+0,1937,31511
Johnson&Johnson68,31+0,1668,202811
J P Morgan Chase35,02+0,2634,933353
Kimberly-Clark65,30-0,0665,34285
Kohls50,27+0,3850,08713
Kroger15,81+1,2215,62632
Lehman Brothers93,29+0,4292,901135
Lockheed Martin60,08+0,1559,99618
Lowes Cos56,80+0,4856,531040
Lucent Tech2,77+2,212,715949
Marsh & McLennan30,35+0,4030,23515
MBNA Corp24,51+0,2924,441652
McDonalds Corp31,56+0,3531,451004
Medtronic51,29-0,9551,781446
Merck & Co31,89-0,5332,061768
Merrill Lynch57,33+0,4257,091629
Metlife Inc38,50+0,1838,43494
Micron Tech10,30+0,7810,221436
Microsoft24,31+0,5424,1824725
Minnesota Mining85,34+0,3285,07482
MS Dean Witter55,62-0,0455,642010
Motorola Inc14,96+0,0714,952778
Occidental Petr69,00+0,1968,87998
Omnicom Group87,09+0,0187,08145
Oracle Corp12,45-0,4812,5115255
Pfizer Inc26,11+0,2726,045762
Philip Morris63,9063,90994
Raytheon Co38,48+0,6538,23579
SBC Comms23,41+0,0423,401681
Schering-plough18,16-0,8718,32738
Sears Roebuck50,14-11,7356,802796
Sprint22,52-0,5322,643400
Tenet Healthcare10,92+1,4910,761081
Texas Instrument25,62+1,1025,342472
Textron Inc76,05+1,0275,28110
Time Warner Inc17,79-0,2817,843093
Tyco Int34,52+0,1734,461318
Unisys Corp6,75-1,176,83299
UPS72,61+0,4872,26517
United Tech102,27+0,40101,86401
Unitedhealth Gr92,59+0,2392,38558
US Bancorp28,57+0,4928,431250
Verizon Comm34,95+0,1134,911374
Wachovia50,82+1,4450,101373
Wal-Mart Stores50,78+0,2650,654257
Walt Disney Co28,00+0,7927,781851
Washington Mutual39,72+0,0839,691045
Wells Fargo59,07+0,5658,741136
Xerox Corp14,80-0,2014,83387

*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...