'/%3e%3cpath%20fill-rule='evenodd'%20clip-rule='evenodd'%20d='M14.3017%2018.2207H15.3723L14.8352%2016.9716L14.3017%2018.2207ZM14.0381%2018.8502L13.7205%2019.5769H12.9973L14.5351%2016.0881H15.1601L16.6917%2019.5769H15.9493L15.6357%2018.8502H14.0381ZM25.6746%2019.5744H26.3736V16.0879H25.6746V19.5744ZM22.8929%2018.0766H24.1812V17.4409H22.8929V16.7264H24.7631V16.0905H22.1942V19.5767H24.8304V18.9408H22.8929V18.0766ZM20.1158%2018.4886L19.3234%2016.0879H18.7452L17.9528%2018.4886L17.1817%2016.0898H16.4277L17.6446%2019.5789H18.2308L19.0245%2017.2871L19.8181%2019.5789H20.4094L21.6232%2016.0898H20.8887L20.1158%2018.4886ZM11.9304%2018.0863C11.9304%2018.6538%2011.6486%2018.9571%2011.1368%2018.9571C10.6222%2018.9571%2010.3388%2018.645%2010.3388%2018.0621V16.0902H9.63046V18.0863C9.63046%2019.0681%2010.1761%2019.6312%2011.1271%2019.6312C12.0875%2019.6312%2012.6381%2019.0574%2012.6381%2018.0571V16.0881H11.9304V18.0863ZM7.94048%2016.0881H8.64841V19.5791H7.94048V18.1613H6.34117V19.5791H5.63281V16.0881H6.34117V17.4962H7.94048V16.0881Z'%20fill='white'/%3e%3cpath%20fill-rule='evenodd'%20clip-rule='evenodd'%20d='M16.0069%2011.6456C13.556%2011.6456%2011.5625%209.65187%2011.5625%207.20117H12.1903C12.1903%209.30551%2013.9026%2011.0176%2016.0069%2011.0176C18.1113%2011.0176%2019.8236%209.30551%2019.8236%207.20117H20.4514C20.4514%209.65187%2018.4576%2011.6456%2016.0069%2011.6456Z'%20fill='white'/%3e%3cdefs%3e%3clinearGradient%20id='paint0_linear_17199_5762'%20x1='1336'%20y1='2.75586'%20x2='1336'%20y2='2669.42'%20gradientUnits='userSpaceOnUse'%3e%3cstop%20stop-color='%23FB6361'/%3e%3cstop%20offset='1'%20stop-color='%23ED3E45'/%3e%3c/linearGradient%3e%3c/defs%3e%3c/svg%3e)
Котировки акций крупнейших иностранных компаний 29.09.06 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 8,9 | +0,68 | 8,9 | 5794 |
| ANZ Banking Grp | 26,9 | +0,22 | 26,8 | 6728 |
| CommonWealth Bank | 45,8 | +1,37 | 45,1 | 6701 |
| National Australian Bank | 36,7 | +0,99 | 36,3 | 4418 |
| Telstra Corp | 3,7 | +0,54 | 3,7 | 44381 |
| Westpac Banking | 22,7 | +0,71 | 22,6 | 7842 |
| Япония (JPY) | ||||
| Asahi Kasei | 756,0 | -0,53 | 760,0 | 4367 |
| Daiwa Securities | 1378,0 | +0,22 | 1375,0 | 3711 |
| Fuji Photo Film | 4310,0 | -0,46 | 4330,0 | 1965 |
| Fujitsu Ltd | 974,0 | +1,67 | 958,0 | 13260 |
| Honda Motor Co | 3970,0 | +1,79 | 3900,0 | 3715 |
| Kao Corp | 3150,0 | +0,96 | 3120,0 | 1472 |
| KDDI* | 736000,0 | -0,41 | 739000,0 | 9 |
| Mitsubishi Fin Gr* | 1520000, 0 | +1,33 | 1500000,0 | 29 |
| Mitsubishi Electric | 995,0 | +0,51 | 990,0 | 3869 |
| NEC Corp | 649,0 | -0,92 | 655,0 | 16396 |
| Nippon Steel Corp | 486,0 | -0,21 | 487,0 | 23071 |
| Nissan Motor Co | 1323,0 | -0,82 | 1334,0 | 7843 |
| NTT* | 580000,0 | -0,85 | 585000,0 | 17 |
| NTT DoCoMo* | 182000,0 | -0,55 | 183000,0 | 79 |
| Pioneer | 2080,0 | +0,48 | 2070,0 | 2057 |
| Ricoh | 2350,0 | +0,86 | 2330,0 | 1760 |
| Seikisui House | 1787,0 | +0,62 | 1776,0 | 2682 |
| Shin-Etsu Chem | 7540,0 | +0,67 | 7490,0 | 1699 |
| Sony | 4780,0 | -0,83 | 4820,0 | 5591 |
| Sumitomo Chem | 882,0 | -0,56 | 887,0 | 3668 |
| TDK Corp | 9460,0 | +0,53 | 9410,0 | 489 |
| Toshiba Corp | 766,0 | +0,66 | 761,0 | 18017 |
| Toyota Motor Co | 6420,0 | +0,31 | 6400,0 | 4904 |
| Гонконг (HKD) | ||||
| Cheung Kong | 83,7 | -1,12 | 84,6 | 6848 |
| China Mobile | 55,1 | +0,27 | 54,9 | 21178 |
| China Unicom | 7,7 | -1,29 | 7,8 | 15951 |
| CLP Holdings | 47,2 | -1,15 | 47,8 | 4848 |
| CNOOC | 6,5 | +1,09 | 6,4 | 71687 |
| Hang Seng Bank | 98,5 | — | 98,5 | 1274 |
| Henderson Land | 43,8 | -0,34 | 44,0 | 2624 |
| HSBC Holdings | 142,1 | +0,14 | 141,9 | 22290 |
| Hutchison | 68,8 | -0,22 | 69,0 | 9431 |
| Франция (EUR) | ||||
| Alcatel | 9,6 | +0,94 | 9,5 | 5456 |
| Axa | 29,2 | -0,24 | 29,3 | 3157 |
| BNP Paribas | 84,8 | +0,06 | 84,8 | 1278 |
| Bouygues | 42,2 | -0,09 | 42,2 | 594 |
| Danone | 111,0 | +0,54 | 110,4 | 448 |
| EADS | 22,9 | -0,57 | 23,0 | 1687 |
| France Telecom | 18,2 | +1,28 | 18,0 | 6718 |
| Lafarge | 101,9 | +0,20 | 101,7 | 249 |
| Michelin | 58,1 | +1,04 | 57,5 | 903 |
| Peugeot | 44,5 | -0,16 | 44,6 | 802 |
| Renault | 90,7 | +0,11 | 90,6 | 505 |
| Sanofi-Synthelab | 70,2 | +0,65 | 69,8 | 1839 |
| Schneider Elec | 88,3 | +0,91 | 87,5 | 360 |
| STMicroelectronics | 13,6 | -0,80 | 13,8 | 4079 |
| Total Fina Elf | 52,1 | +0,19 | 52,0 | 6314 |
| Великобритания (GBp) | ||||
| ARM Holdings | 117,8 | +0,64 | 117,0 | 7523 |
| BAE System | 396,8 | -1,24 | 401,8 | 13847 |
| Barclays | 672,5 | +0,45 | 669,5 | 13627 |
| BP | 584,0 | -0,51 | 587,0 | 28416 |
| BAT | 1446,0 | -1,03 | 1461,0 | 2875 |
| British Airways | 427,8 | -1,55 | 434,5 | 19630 |
| British Telecom | 267,7 | +1,61 | 263,5 | 21859 |
| Cable & Wireless | 138,1 | +0,36 | 137,5 | 9472 |
| Cadbury Schweppes | 569,0 | -0,61 | 572,5 | 3513 |
| HSBC Hldg | 977,0 | +0,36 | 973,5 | 15373 |
| Lloyds TSB Grp | 539,0 | -0,19 | 540,0 | 11549 |
| Marks & Spencer | 643,5 | +0,16 | 642,5 | 9159 |
| Prudential | 663,5 | +3,11 | 643,5 | 18179 |
| Reuters Group | 435,0 | +0,93 | 431,0 | 5973 |
| Rio Tinto | 2527,8 | -0,75 | 2547,0 | 6313 |
| Sainsbury | 378,0 | -0,53 | 380,0 | 6736 |
| Unilever | 1319,0 | +0,08 | 1318,0 | 2438 |
| Vodafone Airtch | 122,6 | +0,41 | 122,0 | 208366 |
| Германия (EUR) | ||||
| Allianz AG | 136,6 | — | 136,6 | 1235 |
| BASF | 63,4 | +0,75 | 62,9 | 1564 |
| Bayer AG | 40,0 | +0,70 | 39,7 | 3497 |
| BMW | 42,3 | +1,39 | 41,7 | 2256 |
| Commerzbank AG | 26,7 | +0,19 | 26,6 | 2602 |
| Daimler-Chrysler | 39,4 | -0,20 | 39,5 | 2506 |
| Deutsche Bank n | 95,4 | +0,39 | 95,0 | 2110 |
| Dt Telekom n | 12,5 | +0,72 | 12,4 | 17323 |
| Hypovereinsbank | 34,4 | -1,32 | 34,9 | 158 |
| Infineon Tech | 9,4 | +2,29 | 9,2 | 16025 |
| Merck KGaA | 82,7 | +1,17 | 81,8 | 494 |
| Munich Re | 124,8 | +0,49 | 124,2 | 1147 |
| Sap AG | 156,6 | -0,89 | 158,0 | 995 |
| Siemens | 68,7 | +0,09 | 68,6 | 2063 |
| Volkswagen AG | 67,5 | -0,15 | 67,6 | 2403 |
| Финляндия (EUR) | ||||
| Nokia | 15,6 | -0,83 | 15,7 | 13347 |
| Stora Enso | 12,0 | -0,33 | 12,0 | 2736 |
| Швейцария (CHF) | ||||
| Ciba Special | 75,8 | +0,53 | 75,4 | 220 |
| Lonza Grp AG | 86,4 | +0,47 | 86,0 | 671 |
| Adecco | 760,0 | +0,66 | 755,0 | 30 |
| CS Group | 72,8 | +0,55 | 72,4 | 3627 |
| Nestle | 438,0 | +0,29 | 436,8 | 536 |
| Novartis | 73,1 | -0,20 | 73,3 | 4066 |
| Roche | 235,6 | -1,22 | 238,5 | 40 |
| Swiss Re | 96,6 | -0,10 | 96,7 | 1074 |
| UBS AG | 74,0 | +0,48 | 73,6 | 2392 |
| Zurich Fin | 309,0 | +0,90 | 306,3 | 881 |
| Швеция (SEK) | ||||
| ABB | 96,3 | -0,52 | 96,8 | 779aaz |
| Electrolux | 119,0 | +0,42 | 118,5 | 360 |
| Ericsson | 25,5 | — | 25,5 | 48201 |
| Nordea | 96,2 | -0,31 | 96,5 | 4367 |
| Volvo | 437,5 | +0,23 | 436,5 | 982 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 12,5 | +1,51 | 12,3 | 9589 |
| Ahold Kon | 23,0 | +0,35 | 22,9 | 6307 |
| Fortis | 14,8 | +0,41 | 14,7 | 3672 |
| ING Grp | 8,4 | -0,12 | 8,4 | 6104 |
| Philips | 32,1 | +0,79 | 31,8 | 2116 |
| Канада (CAD) | 34,8 | +0,90 | 34,5 | 3946 |
| Alcan Inc | 27,7 | +0,36 | 27,6 | 3087 |
| Bank Nova Scotia | 44,6 | +0,97 | 44,2 | 302 |
| BCE Inc | 68,7 | +0,07 | 68,7 | 293 |
| Imperial Oil | 48,2 | -0,41 | 48,8 | 781 |
| Loblaw Cos Ltd | 30,1 | -0,46 | 30,2 | 271 |
| Nortel Networks | 37,5 | -0,42 | 37,7 | 140 |
| Royal Bank of Canada | 48,0 | -0,50 | 48,2 | 71 |
| США ($) | ||||
| Abbott Labs | 48,16 | -0,35 | 48,33 | 414 |
| Agilent Tech | 32,82 | -0,49 | 32,98 | 138 |
| Alcoa | 28,04 | +0,54 | 27,89 | 374 |
| Allstate Corp | 62,45 | -0,62 | 62,84 | 192 |
| Alltel | 54,73 | -1,37 | 55,49 | 263 |
| Amer Electric Power | 36,71 | -0,49 | 36,89 | 120 |
| Amer Express Co | 55,97 | -0,04 | 55,99 | 552 |
| AIG | 66,10 | -0,21 | 66,24 | 783 |
| Amgen | 71,26 | -0,41 | 71,55 | 1056 |
| Analog Devices | 29,41 | -0,98 | 29,70 | 400 |
| Anheuser-Busch | 48,04 | +0,15 | 47,97 | 163 |
| Time Warner Inc | 18,21 | +0,05 | 18,20 | 1743 |
| Apple Comp Inc | 77,14 | +0,17 | 77,01 | 4624 |
| Applied Materials | 17,79 | +0,34 | 17,73 | 4190 |
| Automatic Data Proc | 47,48 | -0,08 | 47,52 | 196 |
| Bank of America | 53,95 | +0,80 | 53,52 | 1410 |
| Bank of New York | 35,55 | -0,03 | 35,56 | 206 |
| Baxter Int | 45,25 | +0,71 | 44,93 | 315 |
| BCE Inc | 26,93 | -1,17 | 27,25 | 23 |
| Bellsouth Corp | 42,24 | -0,47 | 42,44 | 606 |
| Berkshire cl b* | 3,18 | +0,47 | 3,16 | 1 |
| Boeing Co | 79,31 | +0,04 | 79,28 | 496 |
| Bristol Myers sq | 24,80 | -0,20 | 24,85 | 435 |
| Cardinal Health | 65,24 | -1,09 | 65,96 | 139 |
| Carnival | 46,96 | +0,06 | 46,93 | 315 |
| Caterpillar Inc | 66,62 | +0,05 | 66,59 | 566 |
| ChevronTexaco | 64,75 | +0,34 | 64,53 | 517 |
| Cigna | 116,17 | -0,38 | 116,61 | 150 |
| Cisco | 23,30 | -0,76 | 23,48 | 8728 |
| Citigroup | 50,00 | +0,14 | 49,93 | 1763 |
| Coca-Cola Co | 44,89 | -0,13 | 44,95 | 738 |
| Colgate Palmoliv | 62,42 | -0,24 | 62,57 | 146 |
| Costco Wholesale | 50,03 | -0,08 | 50,07 | 1063 |
| Daimler-Chrysler | 49,99 | -0,52 | 50,25 | 39 |
| Dow Chemical Co | 39,13 | -0,18 | 39,20 | 474 |
| Du Pont Co | 43,25 | -0,28 | 43,37 | 439 |
| Eastman Kodak | 22,77 | +0,26 | 22,71 | 128 |
| Eli Lilly | 56,97 | -0,61 | 57,32 | 1434 |
| EMC Corp | 11,99 | +1,01 | 11,87 | 1410 |
| Emerson Electric | 84,01 | -0,04 | 84,04 | 163 |
| Exelon | 61,45 | +0,24 | 61,30 | 1463 |
| Exxon Mobil | 67,34 | -0,18 | 67,46 | 2368 |
| Fannie Mae | 56,17 | +1,65 | 55,26 | 332 |
| First Data Corp | 41,82 | +0,10 | 41,78 | 366 |
| Ford Motor Co | 8,13 | -0,37 | 8,16 | 1783 |
| Gap Inc | 19,21 | +0,21 | 19,17 | 286 |
| Genentech | 82,47 | +0,33 | 82,20 | 302 |
| General Elec Co | 35,46 | -0,06 | 35,48 | 2385 |
| General Motors | 33,08 | +0,06 | 33,06 | 640 |
| Goldman Sachs Gr | 170,61 | +0,36 | 170,00 | 694 |
| HJ Heinz Co | 42,26 | +0,12 | 42,21 | 92 |
| Halliburton Co | 28,52 | +0,07 | 28,50 | 1715 |
| HCA-Healthcare | 49,88 | -0,04 | 49,90 | 140 |
| Hewlett-Packard | 36,73 | +2,11 | 35,97 | 2926 |
| Home Depot Inc | 36,64 | -0,16 | 36,70 | 970 |
| Honeywell Int | 41,40 | +0,07 | 41,37 | 331 |
| Illinois Tool Works | 45,09 | -0,60 | 45,36 | 221 |
| Intel Corp | 20,79 | +0,10 | 20,77 | 19489 |
| IBM | 82,14 | +0,18 | 81,99 | 542 |
| Intl Paper | 34,33 | -1,29 | 34,78 | 203 |
| Johnson&Johnson | 64,65 | -0,39 | 64,90 | 1283 |
| J P Morgan Chase | 47,35 | +0,42 | 47,15 | 823 |
| Kimberly-Clark | 65,23 | +0,05 | 65,20 | 178 |
| Kohls | 65,93 | -0,78 | 66,45 | 630 |
| Kroger | 23,05 | -0,69 | 23,21 | 199 |
| Lehman Brothers | 74,31 | +1,31 | 73,35 | 495 |
| Lockheed Martin | 85,86 | +0,30 | 85,60 | 203 |
| Lowes Cos | 28,65 | — | 28,65 | 825 |
| Lucent Tech | 2,33 | — | 2,33 | 1731 |
| Marsh & McLennan | 28,20 | -0,35 | 28,30 | 105 |
| McDonalds Corp | 39,81 | +0,56 | 39,59 | 724 |
| Medtronic | 46,14 | -0,45 | 46,35 | 467 |
| Merck & Co | 42,08 | +0,05 | 42,06 | 1075 |
| Merrill Lynch | 79,14 | +0,06 | 79,09 | 423 |
| Metlife Inc | 56,65 | -0,09 | 56,70 | 287 |
| Micron Tech | 17,55 | +0,63 | 17,44 | 782 |
| Microsoft | 27,35 | -0,18 | 27,40 | 8465 |
| Minnesota Mining | 74,90 | +0,40 | 74,60 | 289 |
| Motorola Inc | 25,09 | +0,93 | 24,86 | 1110 |
| Occidental Petr | 47,85 | +0,59 | 47,57 | 571 |
| Omnicom Group | 93,75 | -0,16 | 93,90 | 99 |
| Oracle Corp | 17,84 | -0,83 | 17,99 | 7043 |
| Pfizer Inc | 28,38 | +0,28 | 28,30 | 2437 |
| Philip Morris | 76,72 | -0,32 | 76,97 | 1003 |
| Raytheon Co | 47,94 | -0,08 | 47,98 | 143 |
| Schering-plough | 21,63 | -0,60 | 21,76 | 499 |
| Tenet Healthcare | 8,13 | +1,12 | 8,04 | 236 |
| Texas Instrument | 33,40 | -1,45 | 33,89 | 2802 |
| Textron Inc | 87,74 | +1,42 | 86,51 | 212 |
| Time Warner Inc | 18,21 | +0,05 | 18,20 | 1743 |
| Tyco Int | 27,90 | -0,14 | 27,94 | 512 |
| Unisys Corp | 5,63 | +1,44 | 5,55 | 273 |
| UPS | 71,44 | -1,50 | 72,53 | 387 |
| United Tech | 63,36 | -0,47 | 63,66 | 490 |
| Unitedhealth Gr | 49,02 | -0,89 | 49,46 | 523 |
| US Bancorp | 33,20 | -0,30 | 33,30 | 723 |
| Verizon Comm | 37,13 | +0,51 | 36,94 | 1388 |
| Wachovia | 55,82 | +0,32 | 55,64 | 826 |
| Wal-Mart Stores | 49,68 | -0,26 | 49,81 | 1258 |
| Walt Disney Co | 31,01 | +0,26 | 30,93 | 535 |
| Washington Mutual | 43,32 | -0,44 | 43,51 | 293 |
| Wells Fargo | 36,13 | +0,03 | 36,12 | 703 |
| Xerox Corp | 15,40 | — | 15,40 | 544 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №183
от 30.09.2006, стр. 6