Котировки акций крупнейших иностранных компаний 03.02.06 (на 19.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP8,4+1,468,24505
ANZ Banking Grp24,9-0,4025,07807
CommonWealth Bank43,9-0,2744,02721
National Australian Bank34,5+0,0634,57069
Telstra Corp4,0-0,984,126551
Westpac Banking23,4+0,1723,34347
Япония (JPY)
Asahi Kasei799,0+1,27789,06188
Daiwa Securities1395,0-0,361400,05629
Fuji Photo Film3940,0-1,994020,02620
Fujitsu Ltd993,0-0,901002,08156
Honda Motor Co6800,0-1,026870,03306
Kao Corp3220,0-1,833280,01582
KDDI*621,0+1,47612,018
Mitsubishi Fin Gr*1690,01690,022
Mitsubishi Electric960,0+1,80943,011855
NEC Corp726,0-1,63738,012993
Nippon Steel Corp434,0-0,91438,084253
Nissan Motor Co1295,0-0,771305,013457
NTT*530,0-0,93535,016
NTT DoCoMo*178,0-0,56179,0145
Pioneer1728,0-4,001800,03758
Ricoh2040,0-1,212065,02320
Seikisui House1817,0+0,221813,02258
Shin-Etsu Chem6680,0-0,746730,01321
Sony5790,0-0,525820,09027
Sumitomo Chem923,0-1,39936,05720
TDK Corp8350,0-0,958430,01049
Toshiba Corp748,0-0,93755,013970
Toyota Motor Co6090,0-0,336110,06102
Гонконг (HKD)
Cheung Kong81,00-1,8282,507568
China Mobile36,95-2,6437,9548507
China Unicom6,50-2,266,6530484
CLP Holdings43,80-0,3443,953764
CNOOC6,40-3,766,65151099
Hang Seng Bank102,50-0,58103,102819
Henderson Land38,20-2,0539,004473
HSBC Holdings128,00-0,70128,9018412
Hutchison75,85-1,9477,3521085
Франция (EUR)
Alcatel11,46-1,0411,5813129
Axa27,32-1,3027,684670
BNP Paribas72,60-1,8373,953682
Bouygues44,71-0,4944,93558
Danone89,60-1,2190,70886
EADS32,43+0,1932,371239
France Telecom17,98-0,5018,0710202
Lafarge86,35+0,0686,30693
Michelin50,65+3,8848,761374
Peugeot48,41+0,2348,301802
Renault76,50+0,1376,40982
Sanofi-Synthelab75,30+0,4075,002447
Schneider Elec85,90-0,1786,05537
STMicroelectronics14,95-0,6015,044743
Total Fina Elf221,40-0,14221,701801
Vivendi Universal25,54-1,0125,806041
Великобритания (GBp)
ARM Holdings139,25+0,54138,5013564
BAE System425,50-0,12426,008699
Barclays612,00+0,16611,0035119
BP655,00655,0089373
BAT1283,00+0,081282,007406
British Airways315,25-2,78324,0031630
British Telecom205,62+0,12205,5026969
Cable & Wireless98,50+0,2598,2544144
Cadbury Schweppes556,00+1,09550,006842
HSBC Hldg936,00+0,65930,0017148
Lloyds TSB Grp520,91-0,81525,2551464
Marks & Spencer498,75+2,57486,2517373
Prudential564,00-0,62567,505469
Reuters Group451,25+0,73448,0012355
Rio Tinto2848,00-0,662865,009257
Sainsbury309,25+0,81306,757811
Unilever593,50593,508533
Vodafone Airtch116,50116,50253106
Германия (EUR)
Allianz AG128,57+0,21128,302057
BASF64,27-0,2964,462211
Bayer AG33,52-1,3833,993558
BMW38,25+0,9237,903134
Commerzbank AG27,81-1,1728,143607
Daimler-Chrysler47,35+0,1147,304240
Deutsche Bank n86,57-0,9287,373695
Dt Telekom n13,04+0,9312,9226679
Hypovereinsbank26,65-1,3727,02264
Infineon Tech7,66-0,137,678179
Merck KGaA85,85-1,4487,10236
Munich Re110,31+0,11110,191330
Sap AG167,82-0,93169,401296
Siemens73,89-0,0973,963321
Volkswagen AG48,85-1,0149,351728
Финляндия (EUR)
Nokia15,08-0,5915,1725993
Stora Enso11,37-1,1311,505005
Швейцария (CHF)
Ciba Special79,05-0,6979,60371
Lonza Grp AG78,85-1,3179,90411
Adecco760,00+0,66755,0030
CS Group75,70-0,7976,304606
Nestle378,50+1,82371,751729
Novartis72,10+1,6970,907425
Roche220,50-0,23221,007
Swiss Re93,2093,201832
UBS AG137,30-0,44137,904312
Zurich Fin281,50+0,72279,50460
Швеция (SEK)
ABB84,2584,252299
Electrolux209,00-0,95211,001796
Ericsson27,50-0,3627,6081515
Nordea81,75-0,6182,257472
Volvo345,50-8,60378,0021135
Италия (EUR)
Bank di Lavoro2,98+1,212,945963
Fiat8,11-0,218,137823
Голландия (EUR)
ABN Amro Hld23,07+0,3922,988744
Aegon NV13,24-0,3813,296091
Ahold Kon6,58+0,616,548477
Fortis28,71-0,5528,874370
ING Grp29,62+0,3429,528025
Philips27,59+0,7327,395766
Россия (ADR)
АФК Система24,30-1,6124,90584
Вимм-Билль-Данн22,41-0,8422,603
Вымпелком46,35-2,1147,35171
Газпром84,35-0,3584,90921
ЛУКОЙЛ74,80-2,3576,601516
Мобильные телесистемы36,08-2,3336,94566
Норильский никель89,00-0,5689,00451
Пятерочка16,25-1,9916,58155
РАО ЕЭС России48,71-2,3949,691101
Ростелеком13,70-0,7213,90130
Сибнефть23,50-4,1724,0093
Стальная группа Мечел29,46+0,4829,3245
Сургутнефтегаз66,94-2,3468,40728
Татнефть89,31-1,8691,0038
ЮКОС6,95+0,287,0352
Канада (CAD)
Alcan Inc54,40+0,0454,38425
Bank of Montreal67,45+0,2267,30333
Bank Nova Scotia46,78+0,5846,51488
BCE Inc27,38+0,4827,251220
Imperial Oil120,75+0,63120,00162
Loblaw Cos Ltd54,51+0,0254,50154
Nortel Networks3,563,563319
Royal Bank of Canada89,97+0,6489,40364
США ($)
Abbott Labs42,37-0,1242,42935
Agilent Tech34,23-0,1234,27320
Alcoa30,32-1,0830,65907
Allstate Corp52,03-0,1352,10592
Alltel59,50-1,0060,10406
Amer Electric Power36,16-0,0336,17442
Amer Express Co52,40-0,3052,56951
AIG65,13-0,5265,471108
Amgen74,59-0,0974,662250
Analog Devices39,85-0,3840,00693
Anheuser-Busch40,83-0,6641,10731
Time Warner Inc18,38+0,7718,248171
Apple Comp Inc72,34+0,3372,109151
Applied Materials18,73-0,6918,8611055
AT&T26,57+0,1926,523320
Automatic Data Proc43,81-0,7344,13326
Bank of America43,18-0,6043,442379
Bank of New York32,12+0,0332,11746
Baxter Int36,17-0,8236,47515
BCE Inc23,8123,8141
Bellsouth Corp28,95+0,3828,841157
Berkshire cl a*88,60-0,1088,691
Berkshire cl b*2,89-0,582,912
Boeing Co71,45-0,3571,70619
Bristol Myers sq22,33-1,0222,561616
Cardinal Health71,18+0,0171,17224
Carnival52,09-1,2552,75858
Caterpillar Inc68,02-0,5468,39789
ChevronTexaco58,29-0,3858,511883
Cigna120,84-0,69121,68103
Cisco18,22-0,8118,3713526
Citigroup45,10-0,1845,183751
Coca-Cola Co41,02-0,5141,23925
Colgate Palmoliv54,59-0,4654,84293
Costco Wholesale49,78-0,8650,21720
Daimler-Chrysler56,75-0,5457,06189
Dow Chemical Co41,41-1,1041,87961
Du Pont Co38,70-0,4938,89731
Eastman Kodak24,04-1,6024,43704
Eli Lilly55,91-0,6956,30647
EMC Corp13,21-0,8313,321796
Emerson Electric77,75+0,4577,40193
Exelon55,70-0,8056,15612
Exxon Mobil61,11-1,3661,953530
Fannie Mae55,85-2,7057,401077
First Data Corp44,40-1,4245,04811
Ford Motor Co8,33-0,488,372509
Gap Inc18,31-1,2918,55942
Genentech86,4386,43348
General Elec Co32,95+0,1532,903310
General Motors23,12-2,0323,601371
Goldman Sachs Gr140,93-1,12142,52898
HJ Heinz Co33,89-0,0633,91179
Halliburton Co76,70-1,3377,731118
HCA-Healthcare47,95-0,9348,40431
Hewlett-Packard30,70-0,6830,911442
Home Depot Inc39,50-1,1539,961357
Honeywell Int38,98+1,1738,531225
Illinois Tool Works85,10-0,4485,48184
Intel Corp21,04-0,2821,2024154
IBM79,93-1,6081,231993
Intl Paper32,59-1,0032,92809
Johnson&Johnson57,24-0,7157,651601
J P Morgan Chase39,51-1,2039,992424
Kimberly-Clark57,61-0,6758,00216
Kohls45,48+0,4245,29638
Kroger18,63+1,9718,27732
Lehman Brothers137,75-1,30139,56404
Lockheed Martin68,13+0,0168,12374
Lowes Cos63,82-0,5564,17614
Lucent Tech2,68+0,752,668507
Marsh & McLennan29,98-0,0730,00406
McDonalds Corp35,54+0,2535,451150
Medtronic55,54-0,7755,97635
Merck & Co34,15+0,9833,821868
Merrill Lynch73,22-0,3773,49696
Metlife Inc49,12-1,2749,75498
Micron Tech14,78-1,1414,951103
Microsoft27,55-0,4727,6818367
Minnesota Mining71,68-0,6572,15637
Motorola Inc21,49-1,5121,824578
Occidental Petr90,60-1,6392,10511
Omnicom Group82,34-0,7082,92119
Oracle Corp12,23-1,2912,3912622
Pfizer Inc25,44-1,3225,783790
Philip Morris71,50-0,7472,031648
Raytheon Co41,12+0,2241,03282
Schering-plough18,83-0,7918,981647
Tenet Healthcare7,13-1,117,21195
Texas Instrument29,88+0,4029,762399
Textron Inc82,67-0,1382,78119
Time Warner Inc18,38+0,7718,248171
Tyco Int24,97+0,6924,803987
Unisys Corp6,42-2,136,56220
UPS73,01-0,9573,71549
United Tech57,34-0,7157,75720
Unitedhealth Gr59,40+0,0759,36991
US Bancorp29,36-0,5429,52912
Verizon Comm31,51-0,1031,541803
Wachovia54,06-0,4154,281338
Wal-Mart Stores45,84-0,9546,281758
Walt Disney Co24,95-0,6025,102454
Washington Mutual41,72-0,8342,07673
Wells Fargo61,02-0,4661,30858
Xerox Corp14,22-1,0414,37478

*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...