Котировки акций крупнейших иностранных компаний 18.08.05 (на 19.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP7,3+3,707,037440
ANZ Banking Grp22,1-1,2922,45220
CommonWealth Bank37,3-0,8537,65144
National Australian Bank31,4-0,6931,73689
Telstra Corp4,7-1,044,850380
Westpac Banking20,0-0,6920,24381
Япония (JPY)
Asahi Kasei522,0-0,76526,02583
Daiwa Securities718,0-0,97725,03392
Fuji Photo Film3700,0+1,933630,02078
Fujitsu Ltd654,0+0,46651,07755
Honda Motor Co5650,0-0,535680,02251
Kao Corp2620,0+0,192615,0589
KDDI*580,0-0,34582,012
Mitsubishi Fin Gr*1070,0+0,941060,043
Mitsubishi Chem357,0+0,85354,013159
Mitsubishi Electric571,0571,03280
NEC Corp569,0-0,35571,011772
Nippon Steel Corp309,0+1,31305,063531
Nissan Motor Co1169,0+1,211155,011775
NTT*493,0-1,40500,020
NTT DoCoMo*182,0-1,09184,0101
Pioneer1709,0-0,471717,01152
Ricoh1683,0+0,361677,03588
Seikisui House1215,0+3,321176,04547
Shin-Etsu Chem4290,0+0,474270,0744
Sony3700,0-0,543720,05315
Sumitomo Chem618,0-0,48621,04784
TDK Corp8000,0-0,508040,0491
Toshiba Corp429,0-0,23430,07916
Toyota Motor Co4390,0+0,924350,010865
UFJ Holdings*658,0+0,77653,036
Гонконг (HKD)
Cheung Kong86,00-3,0488,7018416
China Mobile34,10-3,8135,4528778
China Unicom6,65-2,926,8511918
CLP Holdings45,25-0,2245,351606
CNOOC5,50-3,515,70127092
Hang Seng Bank107,40-0,19107,602007
Henderson Land39,10-1,8839,853139
HSBC Holdings126,80-1,01128,1023959
Hutchison78,95-3,3781,7027762
Франция (EUR)
Alcatel9,77-0,419,813973
Axa22,34-0,4922,453344
BNP Paribas59,60-0,5859,951326
Bouygues37,20-0,5137,391155
Danone84,00-0,1884,15529
EADS26,57-0,3026,651152
France Telecom25,21-0,4025,313612
Lafarge76,35-1,3677,40448
Michelin50,75-0,4951,00273
Peugeot51,65-0,2951,80298
Renault74,95-0,2075,10739
Sanofi-Synthelab70,50+2,0369,102707
Schneider Elec64,20-0,7064,65919
STMicroelectronics13,70-0,4413,762403
Total Fina Elf206,90-1,15209,301775
Vivendi Universal26,20+0,2726,132925
Великобритания (GBp)
ARM Holdings118,50-1,66120,5020142
BAE System316,00-0,55317,755721
Barclays560,00-0,62563,0012088
BP627,82-1,41636,5033257
BAT1103,00+1,101091,005627
British Airways286,75+0,35285,753819
British Telecom220,57-0,11220,7566564
Cable & Wireless153,75-1,60156,2525986
Cadbury Schweppes538,65+0,65535,004573
HSBC Hldg904,50-0,44908,5025156
Lloyds TSB Grp457,50+0,55455,0030332
Marks & Spencer356,00+0,56354,002659
Prudential511,00-0,68514,506373
Reuters Group364,75+0,34363,505509
Rio Tinto1980,00-0,251985,003824
Sainsbury281,82+0,09281,502954
Unilever553,11-0,54556,509129
Vodafone Airtch151,50+0,33151,00165709
Германия (EUR)
Allianz AG107,83-0,80108,702391
BASF56,93-1,1657,602086
Bayer AG28,50-0,4228,623980
BMW36,88+0,9336,542364
Commerzbank AG21,19+1,1520,952710
Daimler-Chrysler40,84-0,0240,854690
Deutsche Bank n70,00-0,7170,502118
Dt Telekom n15,64-0,4515,7113085
Hypovereinsbank22,70-1,0522,942688
Infineon Tech7,93+2,067,7711898
Merck KGaA71,50-0,2271,66123
Munich Re93,34-0,7094,001134
Sap AG138,07-0,02138,10757
Siemens61,94-1,1362,654590
Volkswagen AG43,20-0,5843,452164
Финляндия (EUR)
Nokia12,85-0,0812,8621052
Stora Enso10,96+0,4610,912612
Швейцария (CHF)
Ciba Special78,00-2,5080,001052
Lonza Grp AG71,90-0,9072,55113
Adecco760,00+0,66755,0030
CS Group54,0054,003966
Nestle351,50-0,64353,751212
Novartis62,35-0,5662,705378
Roche201,60-0,69203,009
Swiss Re80,30-1,2981,35992
UBS AG104,60-0,10104,702847
Zurich Fin231,10-1,62234,901164
Швеция (SEK)
ABB53,25-0,4753,501479
Electrolux170,50-0,87172,00819
Ericsson26,70-0,3726,8057312
Nordea74,25+1,7173,009876
Volvo335,50+0,30334,501118
Италия (EUR)
Bank di Lavoro2,66-0,112,661176
Fiat6,76+0,706,718529
Голландия (EUR)
ABN Amro Hld19,70+0,0519,694508
Aegon NV11,58-0,6011,655078
Ahold Kon7,17-1,107,254155
Fortis23,74-0,3423,822825
ING Grp23,64+0,0823,626079
Philips21,69-0,4121,783924
Royal Dutch51,25-0,2951,40149
Россия (ADR)
АФК Система18,93+1,0519,00494
Вимм-Билль-Данн17,61-2,1718,0052
Вымпелком39,73+2,6338,71447
Газпром45,40-3,3846,15739
ЛУКОЙЛ44,56-1,7545,702378
Мобильные телесистемы36,50+1,3936,00419
Норильский никель71,50-0,6972,00358
Пятерочка17,35-1,4817,6159
РАО ЕЭС России31,40-0,4731,60292
Ростелеком13,15-1,7913,395
Сибнефть18,00+1,4117,751780
Стальная группа Мечел28,69-1,8129,22206
Сургутнефтегаз42,10-1,2942,65706
Татнефть46,30-1,1146,828
ЮКОС2,402,4031
Канада (CAD)
Alcan Inc41,72-0,0541,74175
Bank of Montreal60,62-1,0361,25226
Bank Nova Scotia41,58-0,7941,91420
BCE Inc30,50-1,1030,84307
Imperial Oil108,90-0,94109,9399
Loblaw Cos Ltd69,62-0,8170,1938
Nortel Networks3,80-1,553,862986
Royal Bank of Canada76,09-0,8076,70280
США ($)
Abbott Labs46,34+0,5446,09308
Agilent Tech30,96-0,4831,11634
Alcoa28,19-0,7028,39501
Allstate Corp58,26-0,1458,34268
Alltel61,34+0,0861,29173
Amer Electric Power36,7936,79134
Amer Express Co55,84-0,3456,03267
AIG61,11-0,6361,501132
Amgen78,71-0,3779,002219
Analog Devices36,81-0,6237,04302
Anheuser-Busch44,49+0,2944,36248
Time Warner Inc18,17-0,7118,301824
Apple Comp Inc46,33-1,7447,154021
Applied Materials18,11-0,6018,227585
AT&T19,62-0,6619,75212
Automatic Data Proc44,11+0,0244,10373
Bank of America43,68-0,1143,731381
Bank of New York30,72-0,2930,81384
Baxter Int39,44-1,0039,84216
BCE Inc24,98-1,6125,3972
Bellsouth Corp27,01-0,0427,02541
Berkshire cl a*82,65-0,3682,951
Berkshire cl b*2,76-0,132,762
Boeing Co66,50-0,7867,02544
Bristol Myers sq24,90-0,1224,93616
Cardinal Health59,64+0,2959,47161
Carnival50,30+1,0249,79487
Caterpillar Inc53,03-0,8053,46529
Charles Schwab14,08+0,0714,07791
ChevronTexaco59,29-0,5959,641498
Cigna111,90-0,58112,5571
Cisco17,80-0,2217,8412964
Citigroup44,05-0,1144,101535
Coca-Cola Co43,41+0,2343,31657
Colgate Palmoliv52,42+1,0051,90222
Costco Wholesale43,46-0,4643,66973
Daimler-Chrysler49,64-1,0650,17155
Delta Air Lines1,57-1,261,59632
Dow Chemical Co47,41-0,1747,49233
Du Pont Co41,17+0,4940,97600
Eastman Kodak25,31+0,1625,27295
Eli Lilly52,38-0,7652,78904
EMC Corp13,2513,25503
Emerson Electric67,11+0,1667,00204
Exelon50,92+0,1050,87233
Exxon Mobil58,38+0,3458,182518
Fannie Mae50,53+0,4450,31579
First Data Corp42,54-0,9142,93621
Ford Motor Co9,87-0,609,931005
Gap Inc20,46-0,0520,47825
Genentech87,89-0,7188,52447
General Elec Co34,22+0,3534,101735
General Motors33,91-0,4734,07445
Gillette Co52,20+1,0651,65263
Goldman Sachs Gr110,78-0,31111,13287
HJ Heinz Co35,99-0,0836,0261
Halliburton Co55,81+0,0255,801199
HCA-Healthcare49,37-0,2649,50108
Hewlett-Packard26,54-1,0426,824677
Home Depot Inc40,65+0,0740,621327
Honeywell Int38,30-0,4738,48508
Illinois Tool Works85,80-0,7186,41143
Intel Corp25,98-0,4226,0912193
IBM80,95-0,4381,30416
Intl Paper31,27-0,6731,48193
Johnson&Johnson63,96+0,7263,501198
J P Morgan Chase34,4634,461142
Kimberly-Clark63,30+0,8362,78218
Kohls54,36-0,1854,46598
Kroger19,6019,60280
Lehman Brothers105,00+0,29104,70284
Lockheed Martin62,77-0,2262,91268
Lowes Cos65,45+0,0565,42468
Lucent Tech2,832,832109
Marsh & McLennan27,56-0,6527,74203
MBNA Corp25,2825,281081
McDonalds Corp33,42-1,3333,871124
Medtronic55,72+2,1154,571860
Merck & Co30,66+0,3330,56915
Merrill Lynch57,66+0,2857,50525
Metlife Inc48,06-0,3948,25271
Micron Tech11,09-1,2511,231084
Microsoft26,92-0,1126,957919
Minnesota Mining71,70-0,0871,76408
MS Dean Witter52,21-1,2152,851527
Motorola Inc20,63-0,2420,681357
Occidental Petr78,60-0,1578,72403
Omnicom Group83,90-0,1384,0172
Oracle Corp13,12-0,9113,247134
Pfizer Inc26,11-0,1926,162288
Philip Morris69,50+2,4267,865966
Raytheon Co39,37-0,0839,40129
SBC Comms24,07-0,5824,211069
Schering-plough21,10-0,5221,211303
Tenet Healthcare12,69-0,5512,76222
Texas Instrument31,88-0,9632,191539
Textron Inc73,65-0,1273,7476
Time Warner Inc18,17-0,7118,301824
Tyco Int28,31+0,1428,271740
Unisys Corp6,306,3080
UPS71,77-0,2972,31213
United Tech51,43-0,3751,62426
Unitedhealth Gr51,52+0,5151,26346
US Bancorp29,71-0,4429,84369
Verizon Comm33,00-0,1533,05932
Wachovia50,60-0,0850,64400
Wal-Mart Stores47,21+0,2147,111251
Walt Disney Co26,20-0,3426,291134
Washington Mutual41,49-0,9341,88614
Wells Fargo60,04+0,0560,01316
Xerox Corp13,54-0,8113,65241

*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...