Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP8,9-0,899,08054
ANZ Banking Grp26,0-1,1026,34885
CommonWealth Bank44,8-0,5645,03055
National Australian Bank36,0-0,6336,23904
Telstra Corp3,5-0,283,636007
Westpac Banking22,1-0,9022,35683
Япония (JPY)
Asahi Kasei753,0-0,26755,04226
Daiwa Securities1313,0-0,981326,07453
Fuji Photo Film4240,0-1,404300,02939
Fujitsu Ltd915,0-0,44919,05649
Honda Motor Co3830,0-1,033870,02872
Kao Corp3020,0-1,313060,01344
KDDI*706000,0-2,08721000,024
Mitsubishi Fin Gr*1460000,
0
1460000,038
Mitsubishi Electric967,0-0,72974,05379
NEC Corp657,0-0,61661,010912
Nippon Steel Corp474,0-1,66482,053203
Nissan Motor Co1314,0-0,611322,09994
NTT*559000,0-1,06565000,016
NTT DoCoMo*182000,0+1,11180000,0106
Pioneer2070,0-2,592125,02030
Ricoh2280,0-1,302310,01970
Seikisui House1769,0-0,511778,03372
Shin-Etsu Chem7200,0-3,107430,03282
Sony4770,0-1,854860,04365
Sumitomo Chem855,0-1,04864,08944
TDK Corp9170,0-1,829340,0719
Toshiba Corp766,0-2,05782,013610
Toyota Motor Co6270,0-1,106340,05831
Гонконг (HKD)
Cheung Kong85,8-0,6486,32930
China Mobile55,7+0,2755,517033
China Unicom7,7-2,057,819488
CLP Holdings48,8-0,9149,32975
CNOOC6,5+1,106,481129
Hang Seng Bank98,4-0,1098,5537
Henderson Land44,6+0,1144,51622
HSBC Holdings141,6+0,57140,816511
Hutchison70,0-0,0770,16379
Франция (EUR)
Alcatel9,2-1,819,410519
Axa28,7-1,7529,26124
BNP Paribas82,8-1,8484,42882
Bouygues41,4-1,8342,1838
Danone110,5-0,81111,4638
EADS22,4+0,5822,34005
France Telecom17,5-1,0717,710215
Lafarge100,9-1,46102,4711
Michelin55,3-2,3956,61648
Peugeot42,5-1,6443,2725
Renault88,2-2,1190,11011
Sanofi-Synthelab68,7-1,4469,74047
Schneider Elec86,6-1,6588,0859
STMicroelectronics12,9-3,0713,46162
Total Fina Elf50,2-0,8950,79611
Великобритания (GBp)
ARM Holdings115,2-3,59118,534860
BAE System391,0-0,82394,317409
Barclays659,0-1,49669,018852
BP574,0-0,86579,095724
BAT1470,0-1,341490,06035
British Airways426,6-1,96434,012084
British Telecom255,0-1,83259,836003
Cable & Wireless129,7-1,33131,524765
Cadbury Schweppes550,5-0,99556,010357
HSBC Hldg952,0-0,83960,023800
Lloyds TSB Grp529,0-0,75533,016004
Marks & Spencer629,0-0,63633,59268
Prudential615,5-1,20623,014954
Reuters Group424,0-1,34429,810946
Rio Tinto2407,0-2,472468,010572
Sainsbury381,8-1,29387,08974
Unilever1287,0-0,461293,04866
Vodafone Airtch115,3-1,08116,3257594
Германия (EUR)
Allianz AG134,4-0,74135,42567
BASF62,3-1,1163,02890
Bayer AG38,4-1,8139,14209
BMW40,5-1,8441,22202
Commerzbank AG26,8-2,9027,610356
Daimler-Chrysler39,1-0,8639,56200
Deutsche Bank n92,4-1,6493,93820
Dt Telekom n12,2-1,3812,424187
Hypovereinsbank33,7-0,6233,9284
Infineon Tech9,5-2,669,810959
Merck KGaA76,9+2,9574,71669
Munich Re121,7-1,08123,01558
Sap AG151,7-2,28155,21642
Siemens66,9-1,0267,64486
Volkswagen AG65,3-2,1066,71914
Финляндия (EUR)
Nokia15,1-0,6615,229793
Stora Enso11,9-3,3312,34425
Швейцария (CHF)
Ciba Special73,4-0,3473,6509
Lonza Grp AG83,3+0,3083,1306
Adecco760,0+0,66755,030
CS Group73,1-1,4874,27129
Nestle430,8-0,75434,0823
Novartis72,0-0,5572,49057
Roche233,9-1,06236,447
Swiss Re95,0-1,0496,01232
UBS AG73,0-1,0273,75851
Zurich Fin292,3-0,09292,51233
Швеция (SEK)
ABB95,0-1,5596,53256aaz
Electrolux119,0-0,83120,02207
Ericsson25,4+0,4025,3122552
Nordea96,0-1,5497,57733
Volvo427,5-0,93431,52434
Голландия (EUR)
ABN Amro Hld11,9+0,1512,114
Ahold Kon22,6-1,0522,87875
Fortis14,1-1,6714,34514
ING Grp8,2+1,118,119347
Philips31,4-1,3831,84192
Россия (ADR)
АФК Система26,80-4,2928,00300
Вимм-Билль-Данн45,78+1,6445,0420
Вымпелком60,97-2,8862,78695
Газпром41,00-2,6142,104697
ЛУКОЙЛ76,33-2,7277,302277
Мобильные телесистемы37,79-3,2339,05976
Норильский никель118,10-3,11120,75268
Пятерочка19,70-1,5020,00307
РАО ЕЭС России72,01-5,6174,80941
Ростелеком29,29-0,2029,3516
Ростелеком29,30+0,2729,2285
Стальная группа Мечел20,50-2,6121,05176
Сургутнефтегаз61,90-3,4364,10621
Канада (CAD)34,0-1,3634,512108
Alcan Inc27,4-0,4027,57474
Bank Nova Scotia43,6-0,8044,0473
BCE Inc66,9+0,1866,8377
Imperial Oil48,0+0,1047,9867
Loblaw Cos Ltd30,7+0,0330,71054
Nortel Networks37,1-0,4337,3325
Royal Bank of Canada47,7-0,9448,1437
США ($)
Abbott Labs47,84-0,7548,201052
Agilent Tech32,21-2,6333,08956
Alcoa27,60-0,2527,671363
Allstate Corp60,67+0,0360,65485
Alltel56,67+0,4856,40355
Amer Electric Power36,26+0,1936,19380
Amer Express Co54,40+0,2954,241048
AIG65,09-0,4665,391316
Amgen70,65-1,8972,013919
Analog Devices29,66-1,5330,121264
Anheuser-Busch47,01-1,3247,641604
Time Warner Inc17,58+0,5117,494627
Apple Comp Inc72,83-2,4474,6514638
Applied Materials16,88-0,3516,9415072
Automatic Data Proc46,85-0,7047,18275
Bank of America52,49+0,4852,242471
Bank of New York34,73-0,8635,03652
Baxter Int45,12+0,2045,03678
BCE Inc27,4227,4281
Bellsouth Corp43,29+2,0342,432149
Berkshire cl a*93,91-0,3194,201
Berkshire cl b*3,13-0,453,145
Boeing Co77,69+2,0876,111398
Bristol Myers sq24,82+0,4524,712739
Cardinal Health67,01+0,0167,00524
Carnival44,69-0,1344,751419
Caterpillar Inc62,75-2,7764,544148
ChevronTexaco61,57-0,7762,052554
Cigna117,64-0,25117,94294
Cisco22,83-0,7823,0125279
Citigroup49,33-0,8449,753200
Coca-Cola Co43,98-0,5044,201072
Colgate Palmoliv61,70-0,0861,75345
Costco Wholesale49,89-0,7450,262087
Daimler-Chrysler50,05+0,1050,00170
Dow Chemical Co38,36+0,2138,281612
Du Pont Co42,48+0,5742,24925
Eastman Kodak21,47-1,1521,721064
Eli Lilly55,67-0,5455,97848
EMC Corp11,26-1,8311,472761
Emerson Electric80,43-0,0280,45812
Exelon59,47+0,6459,091424
Exxon Mobil64,65-0,2064,785604
Fannie Mae53,31-0,3453,49460
First Data Corp40,12-0,7240,415458
Ford Motor Co7,94+2,327,766148
Gap Inc18,25+0,5018,161254
Genentech77,80-0,9778,56568
General Elec Co34,43-0,0334,444371
General Motors30,42-1,7430,962068
Goldman Sachs Gr167,56+0,25167,151821
HJ Heinz Co41,53-0,4141,70312
Halliburton Co28,38+1,0028,104275
HCA-Healthcare49,77-0,0649,80255
Hewlett-Packard34,49-1,0934,875648
Home Depot Inc35,71-0,3935,852421
Honeywell Int39,99-1,3640,541051
Illinois Tool Works44,20+0,5543,96984
Intel Corp19,08-0,5719,1927418
IBM81,55-0,0781,611293
Intl Paper33,91+0,7733,651026
Johnson&Johnson63,97-0,4064,231778
J P Morgan Chase46,67-0,3046,811914
Kimberly-Clark64,89-0,0364,91368
Kohls65,78-1,0566,481046
Kroger22,62+0,8522,431501
Lehman Brothers70,73-0,6271,17874
Lockheed Martin83,08+0,6882,52420
Lowes Cos28,10-0,9528,372603
Lucent Tech2,28-0,872,304683
Marsh & McLennan28,62+2,5427,91956
McDonalds Corp38,20-0,3738,341757
Medtronic46,48-1,5947,232368
Merck & Co41,94-0,0241,952501
Merrill Lynch77,68-0,2277,851226
Metlife Inc56,50+0,4856,23967
Micron Tech17,40-1,9217,743224
Microsoft26,59-1,1526,9022724
Minnesota Mining72,89-0,3073,11711
Motorola Inc24,64-1,9525,134717
Occidental Petr45,12-0,8445,502363
Omnicom Group90,19-1,3291,40234
Oracle Corp17,58-2,7618,0828509
Pfizer Inc28,07-0,5028,214181
Philip Morris81,58-0,4381,93888
Raytheon Co47,13+0,1747,05431
Schering-plough21,34+0,1421,311357
Tenet Healthcare8,17-1,218,27334
Texas Instrument32,11+2,0331,475747
Textron Inc81,54-2,4583,59574
Time Warner Inc17,58+0,5117,494627
Tyco Int26,84-1,0027,111303
Unisys Corp5,60-1,235,67341
UPS71,18+0,2471,01809
United Tech62,42-0,7662,901117
Unitedhealth Gr49,55-1,4750,292317
US Bancorp33,20+0,2133,131164
Verizon Comm37,07+0,4636,903039
Wachovia54,92-0,3355,101815
Wal-Mart Stores48,11-0,7248,463609
Walt Disney Co30,11-1,9530,712148
Washington Mutual42,99+0,4942,78911
Wells Fargo36,03-0,1936,101139
Xerox Corp15,22-1,4215,44771

*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...