Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP9,3+1,199,23574
ANZ Banking Grp28,2+0,4628,13147
CommonWealth Bank46,5+1,0046,01686
National Australian Bank37,6+0,4837,42530
Telstra Corp3,6+1,113,653322
Westpac Banking23,5+0,8123,34560
Япония (JPY)
Asahi Kasei747,0+0,13746,03353
Daiwa Securities1434,0-0,831446,06314
Fuji Photo Film4410,0+0,234400,01494
Fujitsu Ltd995,0-1,191007,09344
Honda Motor Co4060,0+0,254050,05570
Kao Corp3250,0+1,253210,0630
KDDI*791000,0+2,06775000,013
Mitsubishi Fin Gr*1490000,
0
1490000,025
Mitsubishi Electric1019,0+0,491014,03168
NEC Corp677,0-0,15678,05990
Nippon Steel Corp497,0+0,81493,030904
Nissan Motor Co1358,0+0,891346,010401
NTT*622000,0+0,48619000,020
NTT DoCoMo*187000,0-1,06189000,074
Pioneer1935,0-0,621947,01621
Ricoh2435,0+0,412425,01253
Seikisui House1874,0+0,431866,01644
Shin-Etsu Chem7880,0+1,037800,01322
Sony4750,0-0,844790,010337
Sumitomo Chem870,0-0,57875,06650
TDK Corp9480,0-0,119490,0472
Toshiba Corp753,0-0,79759,019355
Toyota Motor Co6880,0+1,476780,05936
Гонконг (HKD)
Cheung Kong85,3+1,0184,44007
China Mobile59,1+0,7758,729120
China Unicom8,2+0,128,220158
CLP Holdings48,5+0,1048,45783
CNOOC6,5-0,616,5151872
Hang Seng Bank99,0+0,2098,81470
Henderson Land43,8+1,2743,32404
HSBC Holdings147,2+0,55146,410921
Hutchison69,8+0,3669,65543
Франция (EUR)
Alcatel9,6+0,319,67781
Axa30,5+0,2630,46584
BNP Paribas86,3-0,2386,53559
Bouygues45,8+0,3345,61005
Danone115,7+0,61115,0793
EADS21,2+0,1421,22116
France Telecom18,918,97480
Lafarge105,8-0,56106,4737
Michelin61,4-0,4961,7974
Peugeot42,9+0,4542,72165
Renault89,8+0,2889,61033
Sanofi-Synthelab70,3+1,1569,54538
Schneider Elec91,2+0,5090,7604
STMicroelectronics13,6-0,7313,74575
Total Fina Elf53,8+1,0353,214034
Великобритания (GBp)
ARM Holdings116,3+0,43115,824110
BAE System418,8-0,06419,013999
Barclays709,5-0,77715,036721
BP602,8+0,42600,558787
BAT1434,5+0,351430,05180
British Airways448,8-0,83452,58032
British Telecom264,3+0,09264,013255
Cable & Wireless137,3-1,08138,89758
Cadbury Schweppes539,5-0,64543,09235
HSBC Hldg1003,0+0,151001,537019
Lloyds TSB Grp561,5-1,23568,525935
Marks & Spencer645,0645,05131
Prudential638,5-1,08645,57194
Reuters Group442,3+1,55435,510883
Rio Tinto2817,0+0,792795,012650
Sainsbury394,3-0,25395,36389
Unilever1307,0-0,761317,03148
Vodafone Airtch128,8128,8234057
Германия (EUR)
Allianz AG143,8+0,77142,72801
BASF66,7+0,5066,42898
Bayer AG40,3+0,5240,14304
BMW44,8-0,3845,05388
Commerzbank AG27,4+0,1827,43192
Daimler-Chrysler41,541,56134
Deutsche Bank n97,4-0,3597,73216
Dt Telekom n12,8-0,5512,815855
Hypovereinsbank35,8+0,2835,7229
Infineon Tech9,7-1,739,99527
Merck KGaA80,8+1,6679,5510
Munich Re127,3-0,27127,61742
Sap AG157,0-1,55159,53365
Siemens71,2+2,6569,49197
Volkswagen AG73,6-0,4674,04951
Финляндия (EUR)
Nokia15,4+0,4615,440497
Stora Enso12,7-0,6212,83928
Швейцария (CHF)
Ciba Special75,9+0,6075,5447
Lonza Grp AG89,4+1,0788,5486
Adecco760,0+0,66755,030
CS Group74,6-0,2774,82907
Nestle426,5-0,12427,01112
Novartis76,1+0,8075,511016
Roche244,7-0,65246,332
Swiss Re103,8+0,10103,71902
UBS AG78,1+0,1978,03857
Zurich Fin310,5+0,16310,0513
Швеция (SEK)
ABB104,0+0,97103,02775
Electrolux125,0+0,81124,02369
Ericsson27,6+2,0327,1217526
Nordea99,5-0,2099,75513
Volvo453,0-0,22454,03003
Голландия (EUR)
ABN Amro Hld13,9-1,2014,061148
Ahold Kon23,2-0,1323,29930
Fortis14,6-0,3414,67404
ING Grp8,2-0,248,28530
Philips33,1-0,0933,15484
Россия (ADR)
АФК Система26,25-1,3226,60362
Вимм-Билль-Данн44,17-0,1844,258
Вымпелком62,16-1,4063,04159
Газпром44,41-1,4144,803262
ЛУКОЙЛ81,20-1,3482,201144
Мобильные телесистемы41,12-0,7241,42453
Мосэнерго18,50-1,3318,751
Норильский никель147,25-1,85148,50221
Пятерочка22,50-2,1822,49283
РАО ЕЭС России73,50-0,6874,00401
Ростелеком29,64-0,8729,909
Ростелеком29,9730,0915
Стальная группа Мечел22,99-0,6923,1526
Сургутнефтегаз67,40-2,0867,30557
Канада (CAD)35,7-0,8136,09606
Alcan Inc27,7+0,8027,57209
Bank Nova Scotia49,9+1,0349,3479
BCE Inc67,4-0,0667,4147
Imperial Oil47,8+0,4047,6391
Loblaw Cos Ltd31,3+0,7131,1813
Nortel Networks36,4-1,3336,9268
Royal Bank of Canada46,3+0,6546,0127
США ($)
Abbott Labs48,27+0,7347,921456
Agilent Tech34,87-0,1434,92454
Alcoa27,50-0,1127,531706
Allstate Corp61,35-0,4761,641093
Alltel57,54+1,3656,77446
Amer Electric Power41,03-0,2441,13757
Amer Express Co57,93-0,0757,971399
AIG66,26-0,5366,612428
Amgen73,20+0,2173,054147
Analog Devices29,73+0,3429,63636
Anheuser-Busch47,46-1,1348,00885
Time Warner Inc19,73+0,1519,705260
Apple Comp Inc79,38+0,4978,998985
Applied Materials17,32-0,1717,359124
Automatic Data Proc47,50+0,2547,38434
Bank of America52,97-0,5453,264710
Bank of New York33,71-0,5033,881065
Baxter Int44,60-0,7644,94939
BCE Inc27,81+0,7627,6047
Bellsouth Corp44,67+0,6344,391930
Berkshire cl a*99,70-0,2899,981
Berkshire cl b*3,32-0,303,334
Boeing Co82,13-0,3482,411065
Bristol Myers sq24,37-1,1424,652252
Cardinal Health65,18-0,2665,35319
Carnival48,04+0,0648,01606
Caterpillar Inc60,09-12,9469,029614
ChevronTexaco65,43-0,3265,642436
Cigna119,74+0,34119,33172
Cisco24,14-0,0824,1614305
Citigroup49,76-0,2249,874613
Coca-Cola Co45,61+1,5644,914161
Colgate Palmoliv60,40+0,8260,23690
Costco Wholesale51,57-0,1751,661447
Daimler-Chrysler52,39+0,1552,3158
Dow Chemical Co39,35-0,7839,66927
Du Pont Co44,85-0,3345,001121
Eastman Kodak22,93+0,2622,87347
Eli Lilly56,77-1,2557,491208
EMC Corp12,27-0,6512,352865
Emerson Electric84,44-1,5985,80550
Exelon62,02-0,0562,05709
Exxon Mobil69,70-0,0469,736146
Fannie Mae58,16-1,4259,00913
First Data Corp22,78+0,4922,671795
Ford Motor Co8,00-0,378,032999
Gap Inc19,60+0,6719,471458
Genentech83,80-0,1883,95351
General Elec Co35,43+0,4335,288441
General Motors32,78-0,7933,041470
Goldman Sachs Gr180,00-0,03180,051162
HJ Heinz Co41,40-0,8941,77425
Halliburton Co28,75-2,1429,383304
HCA-Healthcare50,26-0,2250,371457
Hewlett-Packard39,40-0,4039,562999
Home Depot Inc35,80-0,3135,913040
Honeywell Int41,96+0,9141,581508
Illinois Tool Works45,98-1,3146,59801
Intel Corp21,18+0,7121,0323145
IBM90,31+0,5089,861985
Intl Paper33,96+0,1233,92644
Johnson&Johnson69,05+1,4868,043285
J P Morgan Chase46,71-0,3446,873272
Kimberly-Clark66,97-0,1867,09533
Kohls71,10+0,0771,05794
Kroger22,22+1,6521,86911
Lehman Brothers76,76-0,9377,48783
Lockheed Martin86,93-1,1587,94724
Lowes Cos30,29-0,6930,502399
Lucent Tech2,34-0,852,366559
Marsh & McLennan28,27-0,3928,38553
McDonalds Corp41,13+0,8840,772054
Medtronic48,57+1,0248,081330
Merck & Co45,23+1,6644,495090
Merrill Lynch84,08+0,2183,901473
Metlife Inc58,37+0,4558,11738
Micron Tech14,24-1,5914,471465
Microsoft28,34+0,1828,2917342
Minnesota Mining78,21+2,3776,402312
Motorola Inc23,34-0,5123,463147
Occidental Petr47,29-1,2147,871474
Omnicom Group94,65-0,0594,70150
Oracle Corp18,92+0,2618,879030
Pfizer Inc27,36-1,1627,6810695
Philip Morris79,80-0,4980,193059
Raytheon Co50,22-0,4650,45388
Schering-plough22,70+1,6622,333933
Tenet Healthcare8,16-1,458,28573
Texas Instrument31,39-0,7331,622815
Textron Inc90,66-0,8391,42303
Time Warner Inc19,73+0,1519,705260
Tyco Int29,34-0,9129,612069
Unisys Corp6,46+3,536,24965
UPS75,26+0,0175,251612
United Tech64,89-0,1765,001364
Unitedhealth Gr51,23+1,1550,653524
US Bancorp33,47+0,1233,432659
Verizon Comm37,35+0,3837,213059
Wachovia54,98-0,2955,141839
Wal-Mart Stores49,23+1,5348,493415
Walt Disney Co31,73+0,4431,591913
Washington Mutual42,45+0,2442,351423
Wells Fargo36,55-0,5236,742954
Xerox Corp16,11-0,1916,14771

*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...