'/%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 01.12.06 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 9,5 | -0,32 | 9,5 | 4404 |
| ANZ Banking Grp | 28,1 | -1,16 | 28,5 | 4684 |
| CommonWealth Bank | 47,1 | -0,65 | 47,4 | 2292 |
| National Australian Bank | 38,6 | -1,48 | 39,2 | 2986 |
| Telstra Corp | 3,8 | -0,53 | 3,8 | 16834 |
| Westpac Banking | 23,9 | -2,05 | 24,4 | 6444 |
| Япония (JPY) | ||||
| Asahi Kasei | 736,0 | -1,47 | 747,0 | 6249 |
| Daiwa Securities | 1310,0 | -1,28 | 1327,0 | 9114 |
| Fuji Photo Film | 4630,0 | +0,43 | 4610,0 | 1967 |
| Fujitsu Ltd | 946,0 | — | 946,0 | 5913 |
| Honda Motor Co | 4050,0 | -1,22 | 4100,0 | 6198 |
| Kao Corp | 3140,0 | +0,64 | 3120,0 | 1166 |
| KDDI* | 784000,0 | +1,29 | 774000,0 | 19 |
| Mitsubishi Fin Gr* | 1480000, 0 | — | 1480000,0 | 34 |
| Mitsubishi Electric | 1052,0 | -0,09 | 1053,0 | 4381 |
| NEC Corp | 562,0 | +1,63 | 553,0 | 21284 |
| Nippon Steel Corp | 521,0 | +0,19 | 520,0 | 95843 |
| Nissan Motor Co | 1413,0 | +0,07 | 1412,0 | 13370 |
| NTT* | 583000,0 | -0,51 | 586000,0 | 24 |
| NTT DoCoMo* | 181000,0 | +2,26 | 177000,0 | 144 |
| Pioneer | 1684,0 | +0,30 | 1679,0 | 2424 |
| Ricoh | 2150,0 | -2,27 | 2200,0 | 3779 |
| Seikisui House | 1725,0 | -1,48 | 1751,0 | 2293 |
| Shin-Etsu Chem | 7600,0 | -0,65 | 7650,0 | 1350 |
| Sony | 4620,0 | +0,87 | 4580,0 | 5541 |
| Sumitomo Chem | 796,0 | +2,31 | 778,0 | 11320 |
| TDK Corp | 8950,0 | +1,02 | 8860,0 | 712 |
| Toshiba Corp | 749,0 | +1,08 | 741,0 | 14231 |
| Toyota Motor Co | 6980,0 | -0,57 | 7020,0 | 7743 |
| Гонконг (HKD) | ||||
| Cheung Kong | 90,2 | -1,90 | 91,9 | 7898 |
| China Mobile | 63,8 | -2,45 | 65,4 | 34216 |
| China Unicom | 8,5 | -4,91 | 9,0 | 21926 |
| CLP Holdings | 50,3 | -1,76 | 51,2 | 6914 |
| CNOOC | 6,8 | -1,46 | 6,9 | 115959 |
| Hang Seng Bank | 103,4 | -0,39 | 103,8 | 5462 |
| Henderson Land | 43,6 | +0,69 | 43,3 | 2881 |
| HSBC Holdings | 144,3 | -0,14 | 144,5 | 19572 |
| Hutchison | 71,9 | -1,64 | 73,1 | 11601 |
| Франция (EUR) | ||||
| Axa | 28,2 | -1,33 | 28,6 | 6388 |
| BNP Paribas | 80,4 | -1,23 | 81,4 | 2958 |
| Bouygues | 44,5 | -0,85 | 44,8 | 1122 |
| Danone | 113,9 | -1,98 | 116,2 | 1199 |
| EADS | 22,8 | +2,61 | 22,2 | 4841 |
| France Telecom | 19,3 | -1,63 | 19,6 | 8880 |
| Lafarge | 108,3 | -1,28 | 109,7 | 630 |
| Michelin | 64,2 | -2,21 | 65,6 | 482 |
| Peugeot | 46,1 | -2,04 | 47,1 | 1268 |
| Renault | 88,3 | -2,49 | 90,5 | 1375 |
| Sanofi-Synthelab | 65,7 | -0,98 | 66,3 | 3094 |
| Schneider Elec | 80,9 | -1,10 | 81,8 | 924 |
| STMicroelectronics | 13,4 | -1,40 | 13,6 | 3865 |
| Total Fina Elf | 52,7 | -1,68 | 53,6 | 6428 |
| Великобритания (GBp) | ||||
| ARM Holdings | 119,0 | -0,83 | 120,0 | 18917 |
| BAE System | 389,0 | +0,52 | 387,0 | 22343 |
| Barclays | 672,0 | -1,25 | 680,5 | 13371 |
| BP | 567,5 | -1,13 | 574,0 | 55795 |
| BAT | 1433,0 | -0,42 | 1439,0 | 5352 |
| British Airways | 489,3 | -0,71 | 492,8 | 9917 |
| British Telecom | 286,3 | +0,70 | 284,3 | 34050 |
| Cable & Wireless | 156,8 | +0,80 | 155,5 | 16949 |
| Cadbury Schweppes | 517,9 | -0,96 | 523,5 | 5005 |
| HSBC Hldg | 929,5 | -0,91 | 938,0 | 50362 |
| Lloyds TSB Grp | 539,5 | -0,19 | 540,5 | 25478 |
| Marks & Spencer | 673,0 | -1,46 | 683,0 | 7126 |
| Prudential | 656,1 | -0,61 | 660,5 | 18654 |
| Reuters Group | 453,0 | +0,11 | 452,5 | 10233 |
| Rio Tinto | 2702,0 | -0,48 | 2715,0 | 6087 |
| Sainsbury | 396,7 | -1,07 | 399,0 | 5803 |
| Unilever | 1346,0 | -1,25 | 1363,0 | 5595 |
| Vodafone Airtch | 133,3 | -0,93 | 134,5 | 196305 |
| Германия (EUR) | ||||
| Allianz AG | 144,7 | -1,54 | 147,0 | 2020 |
| BASF | 69,1 | -0,80 | 69,7 | 2903 |
| Bayer AG | 38,9 | +0,03 | 38,9 | 5475 |
| BMW | 41,1 | -1,30 | 41,7 | 3006 |
| Commerzbank AG | 27,1 | -0,29 | 27,2 | 3332 |
| Daimler-Chrysler | 43,0 | -1,82 | 43,8 | 6305 |
| Deutsche Bank n | 96,3 | -1,08 | 97,4 | 2750 |
| Dt Telekom n | 13,1 | -1,94 | 13,4 | 18366 |
| Hypovereinsbank | 31,9 | -0,50 | 32,1 | 219 |
| Infineon Tech | 9,6 | -1,03 | 9,7 | 7097 |
| Merck KGaA | 82,0 | -1,06 | 82,9 | 238 |
| Munich Re | 121,4 | -1,29 | 123,0 | 1483 |
| Sap AG | 152,9 | -3,14 | 157,9 | 1431 |
| Siemens | 71,3 | -0,86 | 71,9 | 4813 |
| Volkswagen AG | 80,7 | -1,86 | 82,3 | 2776 |
| Финляндия (EUR) | ||||
| Nokia | 15,0 | -1,25 | 15,2 | 24021 |
| Stora Enso | 11,6 | -1,44 | 11,8 | 3702 |
| Швейцария (CHF) | ||||
| Ciba Special | 77,8 | -0,32 | 78,0 | 422 |
| Lonza Grp AG | 102,0 | +1,90 | 100,1 | 547 |
| Adecco | 760,0 | +0,66 | 755,0 | 30 |
| CS Group | 79,2 | -0,13 | 79,3 | 6776 |
| Nestle | 423,3 | +0,06 | 423,0 | 612 |
| Novartis | 69,2 | -1,00 | 69,9 | 6785 |
| Roche | 237,5 | -1,74 | 241,7 | 16 |
| Swiss Re | 101,8 | -0,49 | 102,3 | 885 |
| UBS AG | 70,9 | -1,67 | 72,1 | 6234 |
| Zurich Fin | 308,8 | -0,88 | 311,5 | 671 |
| Швеция (SEK) | ||||
| ABB | 109,5 | -0,90 | 110,5 | 2710 |
| Electrolux | 128,5 | — | 128,5 | 3118 |
| Ericsson | 26,1 | -1,51 | 26,5 | 119173 |
| Nordea | 95,6 | -1,04 | 96,6 | 7426 |
| Volvo | 444,0 | -0,22 | 445,0 | 1527 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 13,9 | -1,08 | 14,0 | 14145 |
| Ahold Kon | 22,7 | -0,26 | 22,7 | 8452 |
| Fortis | 13,5 | -1,53 | 13,7 | 6748 |
| ING Grp | 7,4 | -2,78 | 7,6 | 29519 |
| Philips | 30,3 | -1,72 | 30,8 | 3639 |
| Канада (CAD) | 31,4 | -2,58 | 32,2 | 9702 |
| Alcan Inc | 28,3 | +0,68 | 28,1 | 7146 |
| Bank Nova Scotia | 54,7 | -0,09 | 54,8 | 217 |
| BCE Inc | 67,9 | -0,77 | 68,4 | 524 |
| Imperial Oil | 51,6 | -0,71 | 52,0 | 521 |
| Loblaw Cos Ltd | 28,0 | -0,29 | 28,1 | 553 |
| Nortel Networks | 42,7 | -0,30 | 42,9 | 164 |
| Royal Bank of Canada | 47,7 | +0,42 | 47,5 | 44 |
| США ($) | ||||
| Abbott Labs | 46,65 | -0,02 | 46,66 | 410 |
| Agilent Tech | 31,82 | -0,06 | 31,84 | 425 |
| Alcoa | 30,77 | -1,28 | 31,17 | 1142 |
| Allstate Corp | 63,09 | -0,61 | 63,48 | 229 |
| Alltel | 56,91 | +0,30 | 56,74 | 644 |
| Amer Electric Power | 41,90 | +0,94 | 41,51 | 283 |
| Amer Express Co | 58,40 | -0,54 | 58,72 | 694 |
| AIG | 69,20 | -1,59 | 70,32 | 814 |
| Amgen | 69,25 | -2,52 | 71,04 | 5476 |
| Analog Devices | 32,34 | -0,55 | 32,52 | 559 |
| Anheuser-Busch | 47,41 | -0,21 | 47,51 | 687 |
| Time Warner Inc | 20,16 | +0,10 | 20,14 | 1592 |
| Apple Comp Inc | 90,58 | -1,18 | 91,66 | 9508 |
| Applied Materials | 17,90 | -0,61 | 18,01 | 4837 |
| Automatic Data Proc | 48,18 | -0,10 | 48,23 | 265 |
| Bank of America | 53,42 | -0,80 | 53,85 | 1464 |
| Bank of New York | 35,36 | -0,51 | 35,54 | 225 |
| Baxter Int | 44,59 | -0,34 | 44,74 | 250 |
| BCE Inc | 24,62 | +0,12 | 24,59 | 33 |
| Bellsouth Corp | 44,31 | -0,63 | 44,59 | 488 |
| Berkshire cl a* | 106,00 | -1,03 | 107,10 | 1 |
| Berkshire cl b* | 3,53 | -0,80 | 3,56 | 5 |
| Boeing Co | 88,79 | +0,29 | 88,53 | 1009 |
| Bristol Myers sq | 24,77 | -0,24 | 24,83 | 634 |
| Cardinal Health | 65,46 | +1,30 | 64,62 | 474 |
| Carnival | 47,40 | -3,25 | 48,99 | 875 |
| Caterpillar Inc | 61,04 | -1,60 | 62,03 | 1140 |
| ChevronTexaco | 72,16 | -0,22 | 72,32 | 1636 |
| Cigna | 124,55 | -1,19 | 126,05 | 158 |
| Cisco | 26,87 | -0,15 | 26,91 | 10497 |
| Citigroup | 49,14 | -0,91 | 49,59 | 2185 |
| Coca-Cola Co | 46,47 | -0,77 | 46,83 | 1060 |
| Colgate Palmoliv | 64,84 | -0,32 | 65,05 | 186 |
| Costco Wholesale | 51,82 | -0,92 | 52,30 | 903 |
| Daimler-Chrysler | 57,35 | -1,60 | 58,28 | 122 |
| Dow Chemical Co | 39,61 | -1,00 | 40,01 | 957 |
| Du Pont Co | 46,12 | -1,73 | 46,93 | 1108 |
| Eastman Kodak | 25,48 | -2,08 | 26,02 | 534 |
| Eli Lilly | 53,35 | -0,45 | 53,59 | 518 |
| EMC Corp | 13,13 | +0,15 | 13,11 | 4384 |
| Emerson Electric | 85,49 | -1,40 | 86,70 | 208 |
| Exelon | 61,45 | +1,19 | 60,73 | 509 |
| Exxon Mobil | 76,10 | -0,92 | 76,81 | 3612 |
| Fannie Mae | 56,67 | -0,63 | 57,03 | 368 |
| First Data Corp | 24,65 | -2,38 | 25,25 | 1003 |
| Ford Motor Co | 8,08 | -0,61 | 8,13 | 1984 |
| Gap Inc | 18,81 | +0,48 | 18,72 | 1055 |
| Genentech | 81,65 | -0,12 | 81,75 | 403 |
| General Elec Co | 35,07 | -0,60 | 35,28 | 2497 |
| General Motors | 29,27 | +0,14 | 29,23 | 4428 |
| Goldman Sachs Gr | 191,88 | -1,50 | 194,80 | 618 |
| HJ Heinz Co | 44,57 | +0,27 | 44,45 | 357 |
| Halliburton Co | 33,10 | -1,90 | 33,74 | 1414 |
| Hewlett-Packard | 39,26 | -0,51 | 39,46 | 1200 |
| Home Depot Inc | 39,26 | +3,40 | 37,97 | 6329 |
| Honeywell Int | 42,71 | -0,63 | 42,98 | 653 |
| Illinois Tool Works | 46,59 | -1,29 | 47,20 | 329 |
| Intel Corp | 20,93 | -2,17 | 21,40 | 15439 |
| IBM | 91,18 | -0,81 | 91,92 | 721 |
| Intl Paper | 33,35 | +0,76 | 33,10 | 714 |
| Johnson&Johnson | 65,54 | -0,56 | 65,91 | 805 |
| J P Morgan Chase | 45,73 | -1,19 | 46,28 | 1494 |
| Kimberly-Clark | 66,37 | -0,15 | 66,47 | 148 |
| Kohls | 69,85 | +0,36 | 69,60 | 693 |
| Kroger | 21,46 | — | 21,46 | 703 |
| Lehman Brothers | 72,37 | -1,76 | 73,67 | 1220 |
| Lockheed Martin | 90,42 | -0,03 | 90,45 | 189 |
| Lowes Cos | 30,74 | +1,92 | 30,16 | 2820 |
| Marsh & McLennan | 31,16 | -0,83 | 31,42 | 145 |
| McDonalds Corp | 41,85 | -0,29 | 41,97 | 997 |
| Medtronic | 52,28 | +0,29 | 52,13 | 1035 |
| Merck & Co | 44,56 | +0,11 | 44,51 | 1674 |
| Merrill Lynch | 86,40 | -1,18 | 87,43 | 1205 |
| Metlife Inc | 58,36 | -0,63 | 58,73 | 376 |
| Micron Tech | 14,44 | -1,10 | 14,60 | 909 |
| Microsoft | 29,00 | -1,24 | 29,36 | 21456 |
| Minnesota Mining | 80,67 | -0,97 | 81,46 | 416 |
| Motorola Inc | 21,79 | -1,71 | 22,17 | 2377 |
| Occidental Petr | 49,26 | -2,15 | 50,34 | 623 |
| Omnicom Group | 102,41 | +0,24 | 102,16 | 105 |
| Oracle Corp | 18,85 | -1,05 | 19,05 | 6437 |
| Pfizer Inc | 27,55 | +0,22 | 27,49 | 4123 |
| Philip Morris | 83,77 | -0,52 | 84,21 | 958 |
| Raytheon Co | 51,06 | +0,04 | 51,04 | 317 |
| Schering-plough | 21,88 | -0,59 | 22,01 | 546 |
| Tenet Healthcare | 7,06 | -0,42 | 7,09 | 207 |
| Texas Instrument | 29,05 | -1,69 | 29,55 | 1732 |
| Textron Inc | 96,62 | -0,85 | 97,45 | 158 |
| Time Warner Inc | 20,16 | +0,10 | 20,14 | 1592 |
| Tyco Int | 30,21 | -0,26 | 30,29 | 924 |
| Unisys Corp | 7,17 | -0,55 | 7,21 | 396 |
| UPS | 76,84 | -1,39 | 77,92 | 437 |
| United Tech | 63,89 | -0,99 | 64,53 | 548 |
| Unitedhealth Gr | 49,19 | +0,22 | 49,08 | 1128 |
| US Bancorp | 33,46 | -0,54 | 33,64 | 577 |
| Verizon Comm | 34,63 | -0,89 | 34,94 | 1412 |
| Wachovia | 53,73 | -0,85 | 54,19 | 681 |
| Wal-Mart Stores | 45,55 | -1,19 | 46,10 | 3494 |
| Walt Disney Co | 32,79 | -0,79 | 33,05 | 881 |
| Washington Mutual | 43,66 | -0,05 | 43,68 | 491 |
| Wells Fargo | 35,13 | -0,31 | 35,24 | 923 |
| Xerox Corp | 16,32 | -1,09 | 16,50 | 521 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №226
от 02.12.2006, стр. 6