Котировки акций крупнейших иностранных компаний 23.12.05 (на 19.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP7,6-0,397,611356
ANZ Banking Grp24,2+0,4624,04931
CommonWealth Bank42,4+0,9042,010445
National Australian Bank32,2+1,2931,84420
Telstra Corp3,93,920751
Westpac Banking22,8+1,3322,56518
Япония (JPY)
Asahi Kasei762,0+3,11739,09121
Daiwa Securities1309,0+0,691300,010509
Fuji Photo Film3870,0-0,263880,01855
Fujitsu Ltd885,0+3,27857,015786
Honda Motor Co6870,0+0,886810,01774
Kao Corp3080,0-1,283120,01913
KDDI*671,0+1,36662,022
Mitsubishi Fin Gr*1650,0-1,201670,023
Mitsubishi Electric845,0+1,44833,07562
NEC Corp740,0+3,21717,031661
Nippon Steel Corp426,0+1,67419,097772
Nissan Motor Co1194,0+0,421189,013120
NTT*538,0-0,37540,022
NTT DoCoMo*180,0-0,55181,0191
Pioneer1630,0+3,301578,03657
Ricoh2075,0-0,952095,02585
Seikisui House1543,01543,02801
Shin-Etsu Chem6240,0-0,796290,01166
Sony4630,0+5,234400,025170
Sumitomo Chem809,0+1,13800,04554
TDK Corp8690,0-10,329690,0331
Toshiba Corp690,0+3,29668,046759
Toyota Motor Co6000,0+2,045880,013530
Гонконг (HKD)
Cheung Kong80,95+0,1980,801538
China Mobile38,9538,958108
China Unicom6,65+1,536,5512643
CLP Holdings45,70+0,2245,60758
CNOOC5,30-1,855,4036131
Hang Seng Bank102,30-0,10102,40625
Henderson Land37,00+1,6536,404509
HSBC Holdings125,40-0,24125,7012554
Hutchison74,70+0,1374,604101
Франция (EUR)
Alcatel10,72+0,0910,713387
Axa27,74-0,7927,962302
BNP Paribas68,70+0,5168,351251
Bouygues41,39+0,1541,33476
Danone89,10+0,6288,55379
EADS32,92-1,0233,26377
France Telecom20,87+0,3420,804766
Lafarge75,7575,75212
Michelin47,12+0,3846,94529
Peugeot48,65+0,1648,57600
Renault67,20+0,3766,95308
Sanofi-Synthelab75,75+0,6075,301472
Schneider Elec74,95-0,7375,50288
STMicroelectronics15,35-0,6515,452975
Total Fina Elf214,30-0,33215,00568
Vivendi Universal26,2626,262196
Великобритания (GBp)
ARM Holdings120,58+1,26119,50588
BAE System382,31-1,69385,005283
Barclays612,00613,004074
BP622,50-0,16622,5011020
BAT1284,82-0,391284,001553
British Airways335,75335,003433
British Telecom224,73+0,22224,258929
Cable & Wireless119,41-0,42119,751568
Cadbury Schweppes543,50542,503057
HSBC Hldg932,53-0,16937,005184
Lloyds TSB Grp489,33489,504235
Marks & Spencer498,00+1,06493,254741
Prudential545,00-0,18546,503596
Reuters Group422,64-0,06422,501248
Rio Tinto2633,14+0,532621,001110
Sainsbury315,59+0,56315,255409
Unilever575,00+0,17574,502418
Vodafone Airtch124,00+0,20123,5085663
Германия (EUR)
Allianz AG128,41+0,12128,25991
BASF64,79-0,0264,80632
Bayer AG35,83+1,2135,401506
BMW36,76-0,2736,861041
Commerzbank AG26,86-0,0726,88831
Daimler-Chrysler42,69-0,1442,751650
Deutsche Bank n82,69+0,2182,521145
Dt Telekom n14,00+0,7913,8912866
Hypovereinsbank25,36-0,2825,43450
Infineon Tech7,77-0,647,823374
Merck KGaA69,32+0,0369,30167
Munich Re115,81+0,06115,74546
Sap AG154,16+0,04154,10311
Siemens72,15+1,2871,241796
Volkswagen AG44,15-0,1144,20798
Финляндия (EUR)
Nokia15,76+1,6815,5015637
Stora Enso11,48+0,7911,39841
Швейцария (CHF)
Ciba Special82,95+0,2482,75107
Lonza Grp AG78,35-0,6378,8548
Adecco760,00+0,66755,0030
CS Group67,05+0,3066,851090
Nestle386,00-0,52388,00304
Novartis67,85-0,0767,901431
Roche213,00-3,18220,009
Swiss Re97,55-0,0597,60839
UBS AG125,70+0,16125,50968
Zurich Fin278,25-0,45279,50207
Швеция (SEK)
ABB75,00+1,0174,25933
Electrolux205,00205,00312
Ericsson27,40+0,3727,3044423
Nordea83,25+0,6082,754879
Volvo369,50+1,37364,50906
Италия (EUR)
Bank di Lavoro2,802,801383
Fiat7,35+0,527,312526
Голландия (EUR)
ABN Amro Hld22,23+0,1422,202957
Aegon NV13,94-0,2113,972115
Ahold Kon6,31+0,166,302726
Fortis26,85+0,0726,831246
ING Grp29,60-0,1729,653088
Philips26,56+0,6126,401860
Россия (ADR)
АФК Система23,50+0,4323,40166
Вимм-Билль-Данн22,86+0,4822,753
Вымпелком44,53+0,8844,1459
Газпром75,45-1,0476,60140
ЛУКОЙЛ60,00-0,9960,60717
Мобильные телесистемы35,35+0,1435,30158
Норильский никель94,19+1,6094,00391
Пятерочка14,60-0,6814,7075
РАО ЕЭС России42,50-0,8242,85177
Ростелеком13,50-0,7413,6010
Сибнефть19,00-0,2619,057
Стальная группа Мечел23,48+0,0423,4718
Сургутнефтегаз53,00-3,1154,70416
Татнефть67,30-1,0368,004
ЮКОС7,94+1,027,86713
Канада (CAD)
Alcan Inc47,77+0,6747,45235
Bank of Montreal64,62+0,3464,40108
Bank Nova Scotia46,66+0,4746,44166
BCE Inc27,70+0,0427,69237
Imperial Oil115,90-1,78118,0053
Loblaw Cos Ltd56,95-0,3757,16123
Nortel Networks3,633,632285
Royal Bank of Canada90,09+0,0990,01121
США ($)
Abbott Labs40,83+0,2240,74474
Agilent Tech34,98-0,2635,07223
Alcoa29,35+0,0729,33626
Allstate Corp54,72-0,3854,93198
Alltel63,67+0,6063,2987?
Amer Electric Power37,21-0,2437,30153
Amer Express Co52,3052,30340
AIG68,00+0,1567,90915
Amgen80,49-0,7481,091399
Analog Devices37,08+0,7136,82304
Anheuser-Busch43,56-0,6643,85207
Time Warner Inc17,68-0,1117,701956
Apple Comp Inc73,58-0,5974,023201
Applied Materials18,40+0,3818,332337
AT&T24,76+0,7324,58758
Automatic Data Proc46,60+0,0646,57150
Bank of America46,97+0,1146,921056
Bank of New York32,51+0,3132,41353
Baxter Int37,88-0,3738,02146
BCE Inc23,66-0,1723,7023
Bellsouth Corp27,47-0,0427,48662
Berkshire cl a*88,65+0,2888,401
Berkshire cl b*2,95+0,342,942
Boeing Co71,87+0,7771,32581
Bristol Myers sq22,85-0,0922,87595
Cardinal Health69,54+1,4068,58236
Carnival53,83-0,0753,87153
Caterpillar Inc58,55+0,1758,45243
ChevronTexaco56,61-0,8857,11971
Cigna112,56-0,61113,2581
Cisco17,33+0,2317,297357
Citigroup49,04-0,3049,191025
Coca-Cola Co41,18-0,2441,28431
Colgate Palmoliv55,4255,42121
Costco Wholesale50,15+0,6249,84497
Daimler-Chrysler50,7450,7450
Dow Chemical Co44,32+0,4844,11311
Du Pont Co42,81-0,1942,89290
Eastman Kodak23,14-0,4723,25176
Eli Lilly57,16+0,0757,12600
EMC Corp13,9413,94730
Emerson Electric76,56+0,2476,38117
Exelon54,61+0,7254,22346
Fannie Mae47,80-0,5248,05384
First Data Corp42,70+0,5242,48218
Ford Motor Co7,94-0,137,951381
Gap Inc17,77+0,2317,73667
Genentech93,97-0,4694,40232
General Elec Co35,50+0,2335,421633
General Motors19,00+1,9318,642318
Goldman Sachs Gr128,30+0,24127,99289
HJ Heinz Co33,91-1,0234,26218
Halliburton Co63,05-1,7564,17547
HCA-Healthcare51,99+0,2751,85200
Hewlett-Packard28,98+0,2828,90956
Home Depot Inc41,35-0,1941,43505
Honeywell Int38,02-0,7638,31323
Illinois Tool Works90,23+0,0290,2184
Intel Corp25,95-0,0825,975236
IBM83,92+0,8483,22807
Intl Paper34,12-1,0434,48328
Johnson&Johnson61,23-0,1561,32745
J P Morgan Chase40,11+0,1540,05959
Kimberly-Clark59,81+0,2959,64155
Kohls48,62+4,3346,601051
Kroger18,90-0,4218,98644
Lehman Brothers128,60-0,02128,62124
Lockheed Martin63,38-0,1963,50186
Lowes Cos67,72-0,3167,93281
Lucent Tech2,76-0,362,771961
Marsh & McLennan32,86-0,7033,09189
MBNA Corp27,54+0,0727,52520
McDonalds Corp34,51-0,2034,58391
Medtronic57,61-0,2957,78260
Merck & Co32,08+0,2232,01657
Merrill Lynch68,94-0,1269,02362
Metlife Inc49,57+0,1449,50217
Micron Tech13,66+0,1513,64795
Microsoft26,52-0,2626,597999
Minnesota Mining78,55-0,1178,64214
MS Dean Witter58,55+0,1258,48504
Motorola Inc23,54+1,2023,261593
Occidental Petr81,02-2,4883,08443
Omnicom Group86,65-0,2086,8244
Oracle Corp12,44+0,9712,328858
Pfizer Inc23,94-0,5024,062995
Philip Morris76,03-0,0176,841199
Raytheon Co39,95-0,1039,9986
Schering-plough21,02+0,6720,88399
Tenet Healthcare8,00-1,368,11212
Texas Instrument33,11+1,1932,721036
Textron Inc77,60-0,2477,7949
Time Warner Inc17,68-0,1117,701956
Tyco Int29,38-0,6829,58941
Unisys Corp6,04-0,496,07320
UPS77,03+0,2576,84213
United Tech57,53-0,5557,85385
Unitedhealth Gr63,78+0,0563,75832
US Bancorp30,98+0,2930,89320
Verizon Comm30,71+0,0730,691295
Wachovia53,87+0,1353,80224
Wal-Mart Stores48,45-0,3148,601152
Walt Disney Co24,30+0,4524,19497
Wells Fargo64,02+0,0663,98307

*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...