Коротко

Новости

Подробно

Котировки акций крупнейших иностранных компаний 15.04.05

Газета "Коммерсантъ" от , стр. 18

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP6,7-1,756,88161
ANZ Banking Grp20,8-0,8621,02904
CommonWealth Bank35,5-0,3935,64289
National Australian
Bank
28,8-0,3528,93564
Telstra Corp5,0+0,205,017642
Westpac Banking18,8-0,9519,04494
Япония (JPY)
Asahi Kasei527,0-1,13533,01955
Daiwa Securities690,0-2,68709,07164
Fuji Photo Film3610,0-2,173690,03042
Fujitsu Ltd634,0-3,21655,09838
Honda Motor Co5370,0-1,295440,02301
Japan Telecom*224,0-4,27234,02
Kao Corp2430,0-0,412440,01819
KDDI*515,0-1,15521,011
Mitsubishi Fin Gr*926,0-1,07936,029
Mitsubishi Chem336,0-4,55352,014640
Mitsubishi Electric565,0-0,88570,06731
NEC Corp612,0-2,39627,015408
Nippon Steel Corp259,0-1,52263,069776
Nissan Motor Co1092,0-0,821101,011966
NTT*447,0-1,76455,038
NTT DoCoMo*174,0-1,69177,0113
Pioneer1924,0-1,991963,01482
Ricoh1824,0-1,721856,02496
Seikisui House1145,0+2,511117,04642
Shin-Etsu Chem3940,0-0,763970,01696
Sony4040,0-2,654150,08176
Sumitomo Chem545,0-0,91550,05371
TDK Corp7610,0-1,307710,0660
Toshiba Corp436,0-2,90449,020610
Toyota Motor Co3960,0-1,254010,06137
UFJ Holdings*560,0-1,23567,018
Гонконг (HKD)
Cheung Kong72,00-0,6972,506631
China Mobile25,95-1,3326,3023379
China Unicom6,406,4013726
CLP Holdings43,30-0,5143,523195
CNOOC4,13-1,794,2070802
Hang Seng Bank103,50-0,96104,502526
Henderson Land34,30-0,8734,602628
HSBC Holdings124,00-0,40124,505428
Hutchison68,75-1,4369,758331
Франция (EUR)
Alcatel8,95-2,729,2017749
Axa19,82-2,6520,3611818
BNP Paribas53,80-2,1855,004704
Bouygues30,96-1,5931,461113
Danon75,25-1,3176,251399
EADS23,20-1,5323,562169
France Telecom22,82-1,9323,279468
Lafarge72,15-3,6774,902125
Michelin48,78-3,4150,501081
Peugeot46,73-1,6247,501589
Renault67,50-2,5369,251678
Sanofi-Synthelab68,25-0,2968,458390
Schneider Elec57,60-2,4659,05845
STMicroelectronics11,80-3,9912,299913
Total Fina Elf176,50-2,00180,104468
Vivendi Universal23,62-2,3624,197500
Великобритания (GBp)
ARM Holdings98,36+1,0298,2533513
BAE System262,49-2,15267,5038538
Barclays557,50-2,19570,0034565
BP530,00-1,85540,0070352
BAT951,00-2,06970,505529
British Airways257,38-3,12264,5014477
British Telecom201,00+0,25200,5053415
Cable & Wireless125,75-1,18127,2521999
Cadbury Schweppes541,50-1,55550,0010314
HSBC Hldg837,50-0,83844,5028633
Lloyds TSB Grp469,74-1,68475,0022419
Marks & Spencer357,00+0,49355,2510665
Prudential506,00-2,14515,0016723
Reuters Group412,39-1,96421,7513408
Rio Tinto1644,14-1,631659,0012838
Sainsbury293,77-1,26297,008286
Shell Trnpt477,00-1,04482,0039214
Unilever524,00-0,10524,5016689
Vodafone Airtch138,63-2,14140,50277080
Германия (EUR)
Allianz AG94,16-2,8696,935403
BASF52,18-2,4753,505842
Bayer AG25,69-1,1926,007082
BMW33,99-2,1934,753593
Commerzbank AG17,61-2,0017,974890
Daimler-Chrysler31,21-2,6532,0612551
Deutsche Bank n66,32-2,7668,206058
Dt Telekom n15,50-0,9615,6533581
Hypovereinsbank18,45-3,0019,026202
Infineon Tech7,00-3,457,2513557
Merck KGaA61,32-0,9061,88288
Munich Re88,95-2,0990,853081
Sap AG115,90-2,40118,752745
Siemens60,72-2,6962,408095
Volkswagen AG34,38-2,6635,323174
Финляндия (EUR)
Nokia11,43-3,0511,7948942
Stora Enso10,62-2,1210,854338
Швейцария (CHF)
Ciba Special78,40-1,7579,80615
Lonza Grp AG75,95+0,0775,90719
Adecco760,00+0,66755,0030
CS Group52,10-1,3352,8037471
Nestle327,50-0,61329,5019626
Novartis56,9556,9522351
Roche161,30+5,63152,7056
Swiss Re82,25-1,3883,408552
UBS AG100,50-1,66102,208327
Zurich Fin211,80-2,17216,50996
Швеция (SEK)
ABB44,70-1,7645,503105
Electrolux160,50-0,93162,003643
Ericsson20,20-3,3520,90184969
Nordea71,00-1,3972,0013079
Volvo298,00-2,61306,004203
Италия (EUR)
Bank di Lavoro2,40-0,502,4684
Fiat5,01-0,105,28553
TIM5,03-0,025,14274
Голландия (EUR)
ABN Amro Hld19,24-1,2819,4910296
Aegon NV10,14-1,6510,3110318
Ahold Kon6,23-1,116,309617
Fortis22,04-0,5022,156211
ING Grp22,90-1,8023,3211566
Philips20,01-1,7220,3612633
Royal Dutch46,29-1,3446,9210006
Канада (CAD)
Alcan Inc42,44-1,7643,201561
Bank of Montreal56,05-1,1556,701376
Bank Nova Scotia39,36-1,5539,981587
BCE Inc29,95-1,0630,274141
Imperial Oil90,61-0,0490,65289
Loblaw Cos Ltd74,70+0,6774,20147
Nortel Networks3,18-1,553,2314219
Royal Bank of Canada73,96-0,5274,351244
США ($)
Abbott Labs49,87+3,2748,298706
Agilent Tech20,40-1,3120,672794
Alcoa29,30-2,0129,907331
Allstate Corp53,31-1,4854,112304
Alltel55,62-1,1056,241743
Amer Electric Power34,19-1,5334,721314
Amer Express Co50,72-0,7651,114565
AIG51,11-0,5451,3910495
Amgen59,95+0,4759,6711474
Analog Devices32,84-2,4133,653475
Anheuser-Busch45,72-0,5945,992680
Time Warner Inc17,31-1,7017,6114412
Apple Comp Inc35,35-5,1337,2661798
Applied Materials14,50-4,9815,2671598
AT&T18,46-2,7418,983465
Automatic Data Proc43,46-2,3844,522212
Bank of America44,28-0,9044,6811429
Bank of New York28,10-1,4728,522332
Baxter Int34,52-0,7534,781612
BCE Inc24,03-1,4024,37318
Bellsouth Corp25,54-2,7426,265714
Berkshire cl a*85,80-0,2386,001
Berkshire cl b*2,85-0,492,8621
Boeing Co57,00-1,9958,162877
Bristol Myers sq25,95+0,5025,8210844
Cardinal Health55,15-0,8555,622511
Carnival48,65-2,0749,682120
Caterpillar Inc83,46-2,2785,403718
Charles Schwab10,12-0,9810,225670
ChevronTexaco52,21-2,9053,7710015
Cigna90,03+0,4489,641147
Cisco17,20-3,4317,8187018
Citigroup45,75+0,7745,4022628
Coca-Cola Co41,29-1,8542,075790
Colgate Palmoliv52,82-0,9053,302483
Costco Wholesale44,86-1,2345,422703
Daimler-Chrysler40,05-1,7240,75737
Delta Air Lines3,85+4,623,681274
Dow Chemical Co44,30-2,1645,286772
Du Pont Co46,55-1,7147,364628
Eastman Kodak30,85-2,0031,483225
Eli Lilly58,07+5,2855,1623373
EMC Corp11,54-3,3511,9417167
Emerson Electric62,48-1,8863,682031
Exelon45,77-2,3746,882070
Exxon Mobil56,19-4,3658,7520542
Fannie Mae54,21-3,3356,084110
First Data Corp38,31+1,3537,806652
Ford Motor Co9,50-2,569,7515147
Gap Inc21,02-1,5021,344495
Genentech69,35+18,2858,6317686
General Elec Co35,75+0,7035,5031486
General Motors25,60-3,9826,6614892
Gillette Co52,35-0,1552,432999
Goldman Sachs Gr106,49-1,84108,494831
HJ Heinz Co35,76-1,7336,391336
Halliburton Co40,60-4,1342,357611
HCA-Healthcare55,25-1,3656,012523
Hewlett-Packard20,84-4,1821,7517359
Home Depot Inc36,11-2,8037,1510120
Honeywell Int35,66-1,8736,343669
Illinois Tool Works85,07-2,3487,111629
Intel Corp22,12-1,6522,4992617
IBM76,70-8,3083,6418944
Intl Paper34,43-1,7735,053364
Johnson&Johnson69,40+0,2269,2511215
J P Morgan Chase33,93-0,7634,1911456
Kimberly-Clark64,53-1,2865,372078
Kohls49,85-2,8651,323583
Kroger15,65-1,5115,892655
Lehman Brothers90,73-2,2592,822748
Lockheed Martin59,31-2,7961,012006
Lowes Cos51,64-2,2752,843222
Lucent Tech2,40-4,382,5121448
Marsh & McLennan28,14-2,8728,972311
MBNA Corp23,45-2,2523,994693
McDonalds Corp30,30-1,5030,765535
Medtronic52,20+1,5051,434208
Merck & Co34,80+0,0634,7815497
Merrill Lynch53,09-1,5853,946108
Metlife Inc38,47-1,7639,161626
Micron Tech9,52-2,569,776706
Microsoft24,46-1,5324,84100580
Minnesota Mining80,86-1,8582,384084
MS Dean Witter51,49-1,6152,338010
Motorola Inc14,75-2,1215,0711362
Occidental Petr65,50-4,4268,533522
Omnicom Group83,63-1,4484,851412
Oracle Corp11,70-3,2312,0962108
Pfizer Inc27,71+0,9527,4548261
Philip Morris64,98-0,7865,496078
Raytheon Co36,83-2,4637,761752
SBC Comms23,00-2,7523,659218
Schering-plough20,65+0,3920,579731
Sprint22,62-1,7423,025282
Tenet Healthcare11,89+0,1711,872687
Texas Instrument22,76-2,6923,3916385
Textron Inc71,56-3,0173,78555
Time Warner Inc17,31-1,7017,6114412
Tyco Int31,33-4,3432,7514390
Unisys Corp6,64-1,346,731690
UPS68,75-1,6769,923638
United Tech97,55-2,1199,652721
Unitedhealth Gr93,27-0,6893,914266
US Bancorp27,97-0,3628,074624
Verizon Comm34,15-2,1234,897005
Wachovia49,52-1,1850,115725
Wal-Mart Stores47,70-0,5447,9614014
Walt Disney Co27,37-0,9427,636269
Washington Mutual37,78-1,8738,502241
Wells Fargo59,13-1,2059,854322
Xerox Corp13,39-4,0113,955445

*Котировки акций уменьшены в 1000 раз.


По данным агентства Reuters.

Комментарии
Профиль пользователя