'/%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 08.12.06 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 9,5 | -1,25 | 9,6 | 5381 |
| ANZ Banking Grp | 27,6 | -0,76 | 27,8 | 3385 |
| CommonWealth Bank | 46,9 | -0,45 | 47,1 | 1703 |
| National Australian Bank | 38,6 | -1,25 | 39,1 | 3265 |
| Telstra Corp | 3,9 | +1,29 | 3,9 | 59914 |
| Westpac Banking | 23,7 | -0,84 | 23,9 | 3340 |
| Япония (JPY) | ||||
| Asahi Kasei | 749,0 | -1,06 | 757,0 | 8282 |
| Daiwa Securities | 1317,0 | -1,27 | 1334,0 | 10288 |
| Fuji Photo Film | 4750,0 | +0,64 | 4720,0 | 4436 |
| Fujitsu Ltd | 932,0 | -1,79 | 949,0 | 12068 |
| Honda Motor Co | 4070,0 | +0,25 | 4060,0 | 11892 |
| Kao Corp | 3130,0 | -0,95 | 3160,0 | 4178 |
| KDDI* | 777000,0 | -0,89 | 784000,0 | 37 |
| Mitsubishi Fin Gr* | 1460000, 0 | -0,68 | 1470000,0 | 30 |
| Mitsubishi Electric | 1050,0 | — | 1050,0 | 12616 |
| NEC Corp | 556,0 | -1,59 | 565,0 | 25776 |
| Nippon Steel Corp | 548,0 | +0,74 | 544,0 | 66093 |
| Nissan Motor Co | 1357,0 | -1,60 | 1379,0 | 19511 |
| NTT* | 582000,0 | -0,34 | 584000,0 | 24 |
| NTT DoCoMo* | 177000,0 | -1,67 | 180000,0 | 138 |
| Pioneer | 1624,0 | -2,52 | 1666,0 | 6415 |
| Ricoh | 2210,0 | -0,67 | 2225,0 | 5571 |
| Seikisui House | 1726,0 | -0,23 | 1730,0 | 4972 |
| Shin-Etsu Chem | 7660,0 | +1,46 | 7550,0 | 4823 |
| Sony | 4620,0 | +0,22 | 4610,0 | 9917 |
| Sumitomo Chem | 817,0 | -2,39 | 837,0 | 15638 |
| TDK Corp | 9030,0 | +0,11 | 9020,0 | 3013 |
| Toshiba Corp | 744,0 | -0,67 | 749,0 | 14409 |
| Toyota Motor Co | 7040,0 | +0,14 | 7030,0 | 12401 |
| Гонконг (HKD) | ||||
| Cheung Kong | 90,6 | +0,11 | 90,5 | 7096 |
| China Mobile | 61,8 | -1,83 | 63,0 | 30512 |
| China Unicom | 9,2 | -0,96 | 9,3 | 13523 |
| CLP Holdings | 52,4 | -0,76 | 52,8 | 2080 |
| CNOOC | 6,9 | -0,72 | 6,9 | 62020 |
| Hang Seng Bank | 104,3 | +0,19 | 104,1 | 2564 |
| Henderson Land | 43,0 | +0,35 | 42,9 | 2687 |
| HSBC Holdings | 140,9 | -0,14 | 141,1 | 21925 |
| Hutchison | 75,3 | +1,35 | 74,3 | 16891 |
| Франция (EUR) | ||||
| Axa | 29,4 | -0,24 | 29,4 | 8669 |
| BNP Paribas | 80,6 | -0,86 | 81,3 | 4185 |
| Bouygues | 46,6 | -0,45 | 46,8 | 1852 |
| Danone | 116,1 | +0,17 | 115,9 | 732 |
| EADS | 24,1 | +1,86 | 23,7 | 3772 |
| France Telecom | 19,5 | -0,31 | 19,6 | 5480 |
| Lafarge | 109,5 | -0,36 | 109,9 | 456 |
| Michelin | 66,3 | -0,15 | 66,4 | 488 |
| Peugeot | 46,3 | -0,32 | 46,5 | 1292 |
| Renault | 87,9 | -0,96 | 88,8 | 1063 |
| Sanofi-Synthelab | 68,3 | -0,15 | 68,4 | 4589 |
| Schneider Elec | 82,9 | -1,13 | 83,9 | 1127 |
| STMicroelectronics | 13,8 | +0,22 | 13,7 | 4068 |
| Total Fina Elf | 53,9 | — | 53,9 | 5453 |
| Великобритания (GBp) | ||||
| ARM Holdings | 119,8 | -0,42 | 120,3 | 14654 |
| BAE System | 382,9 | — | 382,8 | 12703 |
| Barclays | 735,0 | +3,96 | 707,0 | 94412 |
| BP | 582,5 | +0,78 | 578,0 | 59688 |
| BAT | 1463,0 | +0,55 | 1455,0 | 4756 |
| British Airways | 504,0 | +1,05 | 498,8 | 7950 |
| British Telecom | 292,0 | +0,69 | 290,0 | 26199 |
| Cable & Wireless | 159,0 | — | 159,0 | 13782 |
| Cadbury Schweppes | 537,0 | — | 537,0 | 6711 |
| HSBC Hldg | 913,0 | -0,65 | 919,0 | 46110 |
| Lloyds TSB Grp | 557,0 | +1,18 | 550,5 | 28145 |
| Marks & Spencer | 678,0 | +0,30 | 676,0 | 4850 |
| Prudential | 682,0 | +0,29 | 680,0 | 17855 |
| Reuters Group | 462,8 | +1,31 | 456,8 | 6109 |
| Rio Tinto | 2768,0 | -1,35 | 2806,0 | 9410 |
| Sainsbury | 395,3 | +0,06 | 395,0 | 10066 |
| Unilever | 1364,3 | -0,36 | 1370,0 | 3762 |
| Vodafone Airtch | 138,5 | +0,91 | 137,3 | 216395 |
| Германия (EUR) | ||||
| Allianz AG | 148,5 | -0,78 | 149,6 | 2979 |
| BASF | 70,8 | +0,11 | 70,7 | 2576 |
| Bayer AG | 39,6 | +0,41 | 39,4 | 4405 |
| BMW | 41,8 | -0,55 | 42,0 | 2491 |
| Commerzbank AG | 27,5 | -0,29 | 27,5 | 2778 |
| Daimler-Chrysler | 44,3 | -0,20 | 44,4 | 6322 |
| Deutsche Bank n | 99,1 | -0,01 | 99,1 | 3474 |
| Dt Telekom n | 13,4 | -0,30 | 13,4 | 12753 |
| Hypovereinsbank | 32,2 | -0,56 | 32,4 | 263 |
| Infineon Tech | 10,1 | — | 10,1 | 8379 |
| Merck KGaA | 82,4 | -0,62 | 82,9 | 312 |
| Munich Re | 125,0 | +0,02 | 125,0 | 1645 |
| Sap AG | 155,4 | -0,19 | 155,7 | 1300 |
| Siemens | 73,4 | +0,70 | 72,9 | 4610 |
| Volkswagen AG | 81,9 | -0,90 | 82,6 | 1598 |
| Финляндия (EUR) | ||||
| Nokia | 15,3 | -0,46 | 15,4 | 23374 |
| Stora Enso | 12,0 | -0,58 | 12,1 | 2943 |
| Швейцария (CHF) | ||||
| Ciba Special | 78,6 | -0,19 | 78,8 | 216 |
| Lonza Grp AG | 105,7 | -0,84 | 106,6 | 176 |
| Adecco | 760,0 | +0,66 | 755,0 | 30 |
| CS Group | 81,4 | -0,49 | 81,8 | 4529 |
| Nestle | 422,5 | -0,71 | 425,5 | 954 |
| Novartis | 69,2 | -0,43 | 69,5 | 8522 |
| Roche | 237,0 | -0,59 | 238,4 | 6 |
| Swiss Re | 103,0 | -0,39 | 103,4 | 1591 |
| UBS AG | 72,1 | -0,76 | 72,6 | 7563 |
| Zurich Fin | 318,8 | -0,62 | 320,8 | 965 |
| Швеция (SEK) | ||||
| ABB | 115,5 | +0,43 | 115,0 | 2485 |
| Electrolux | 134,3 | -0,19 | 134,5 | 1685 |
| Ericsson | 27,1 | -0,55 | 27,3 | 88469 |
| Nordea | 99,9 | +0,40 | 99,5 | 7485 |
| Volvo | 455,0 | -0,55 | 457,5 | 1239 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,1 | -0,03 | 14,1 | 9630 |
| Ahold Kon | 22,7 | -0,18 | 22,7 | 8560 |
| Fortis | 13,7 | -0,22 | 13,7 | 6103 |
| ING Grp | 7,5 | +0,27 | 7,5 | 11118 |
| Philips | 30,8 | -0,32 | 30,9 | 4740 |
| Канада (CAD) | 31,5 | -0,10 | 31,6 | 10220 |
| Alcan Inc | 27,9 | +0,04 | 27,9 | 6407 |
| Bank Nova Scotia | 58,6 | +1,75 | 57,6 | 391 |
| BCE Inc | 68,8 | -0,32 | 69,0 | 292 |
| Imperial Oil | 51,2 | -0,66 | 51,6 | 710 |
| Loblaw Cos Ltd | 28,7 | -0,76 | 29,0 | 543 |
| Nortel Networks | 44,5 | +0,68 | 44,2 | 391 |
| Royal Bank of Canada | 47,6 | +0,15 | 47,6 | 51 |
| США ($) | ||||
| Abbott Labs | 48,08 | +0,08 | 48,04 | 486 |
| Agilent Tech | 33,42 | +0,60 | 33,22 | 204 |
| Alcoa | 30,95 | +0,45 | 30,81 | 752 |
| Allstate Corp | 63,98 | +0,50 | 63,66 | 295 |
| Alltel | 57,93 | +0,03 | 57,91 | 252 |
| Amer Electric Power | 41,90 | +0,50 | 41,69 | 222 |
| Amer Express Co | 59,16 | -0,02 | 59,17 | 806 |
| AIG | 70,61 | +0,48 | 70,27 | 739 |
| Amgen | 69,57 | +0,53 | 69,20 | 1562 |
| Analog Devices | 32,81 | -0,76 | 33,06 | 866 |
| Anheuser-Busch | 47,59 | -0,92 | 48,03 | 505 |
| Time Warner Inc | 20,85 | +1,41 | 20,56 | 3028 |
| Apple Comp Inc | 88,72 | +1,93 | 87,04 | 12930 |
| Applied Materials | 18,47 | +0,22 | 18,43 | 7254 |
| Automatic Data Proc | 47,85 | -0,29 | 47,99 | 426 |
| Bank of America | 51,62 | -1,66 | 52,49 | 4959 |
| Bank of New York | 39,19 | -0,28 | 39,30 | 855 |
| Baxter Int | 45,25 | +1,05 | 44,78 | 390 |
| BCE Inc | 25,02 | -0,67 | 25,19 | 31 |
| Bellsouth Corp | 45,82 | +1,01 | 45,36 | 680 |
| Berkshire cl a* | 107,40 | -0,01 | 107,41 | 1 |
| Berkshire cl b* | 3,58 | — | 3,58 | 3 |
| Boeing Co | 90,02 | +0,01 | 90,01 | 657 |
| Bristol Myers sq | 25,09 | -0,63 | 25,25 | 650 |
| Cardinal Health | 65,69 | -0,99 | 66,35 | 325 |
| Carnival | 47,34 | -0,08 | 47,38 | 350 |
| Caterpillar Inc | 63,62 | +0,98 | 63,00 | 807 |
| ChevronTexaco | 73,37 | +0,07 | 73,32 | 1854 |
| Cigna | 128,38 | +0,36 | 127,92 | 121 |
| Cisco | 26,97 | +0,33 | 26,88 | 10238 |
| Citigroup | 51,70 | +1,95 | 50,71 | 5347 |
| Coca-Cola Co | 48,87 | +0,31 | 48,72 | 1500 |
| Colgate Palmoliv | 65,20 | -0,66 | 65,63 | 220 |
| Costco Wholesale | 53,67 | -0,02 | 53,68 | 411 |
| Daimler-Chrysler | 58,97 | +0,15 | 58,88 | 59 |
| Dow Chemical Co | 39,98 | -0,03 | 39,99 | 609 |
| Du Pont Co | 46,94 | -0,23 | 47,05 | 504 |
| Eastman Kodak | 25,39 | -2,94 | 26,16 | 762 |
| Eli Lilly | 53,82 | -0,31 | 53,99 | 771 |
| EMC Corp | 13,18 | -0,23 | 13,21 | 1696 |
| Emerson Electric | 86,33 | +0,14 | 86,21 | 167 |
| Exelon | 61,47 | -0,61 | 61,85 | 766 |
| Exxon Mobil | 76,15 | +0,58 | 75,71 | 3873 |
| Fannie Mae | 59,43 | -0,30 | 59,61 | 808 |
| First Data Corp | 25,25 | -0,28 | 25,32 | 1243 |
| Ford Motor Co | 7,11 | -0,70 | 7,16 | 28941 |
| Gap Inc | 19,65 | +0,36 | 19,58 | 1394 |
| Genentech | 83,34 | +0,48 | 82,94 | 378 |
| General Elec Co | 35,09 | -0,20 | 35,16 | 3648 |
| General Motors | 29,24 | +0,65 | 29,05 | 2055 |
| Goldman Sachs Gr | 202,38 | +1,09 | 200,20 | 1043 |
| HJ Heinz Co | 45,45 | +0,64 | 45,16 | 291 |
| Halliburton Co | 33,10 | +0,58 | 32,91 | 2123 |
| Hewlett-Packard | 39,79 | -0,18 | 39,86 | 2359 |
| Home Depot Inc | 39,02 | +0,23 | 38,93 | 1314 |
| Honeywell Int | 42,05 | -1,27 | 42,59 | 1001 |
| Illinois Tool Works | 47,42 | +0,27 | 47,29 | 236 |
| Intel Corp | 20,67 | +0,10 | 20,65 | 13214 |
| IBM | 93,77 | -0,49 | 94,23 | 962 |
| Intl Paper | 33,97 | +0,80 | 33,70 | 430 |
| Johnson&Johnson | 65,82 | -0,36 | 66,06 | 1320 |
| J P Morgan Chase | 46,79 | +0,34 | 46,63 | 1873 |
| Kimberly-Clark | 66,38 | -0,72 | 66,86 | 222 |
| Kohls | 70,77 | -0,21 | 70,92 | 353 |
| Kroger | 23,10 | — | 23,10 | 457 |
| Lehman Brothers | 76,85 | +1,25 | 75,90 | 984 |
| Lockheed Martin | 91,41 | -0,25 | 91,64 | 328 |
| Lowes Cos | 31,04 | +0,55 | 30,87 | 1283 |
| Marsh & McLennan | 31,53 | -0,85 | 31,80 | 277 |
| McDonalds Corp | 43,70 | +0,97 | 43,28 | 1428 |
| Medtronic | 53,13 | -0,75 | 53,53 | 406 |
| Merck & Co | 43,73 | -0,50 | 43,95 | 2492 |
| Merrill Lynch | 90,37 | +0,93 | 89,54 | 781 |
| Metlife Inc | 57,56 | +0,03 | 57,54 | 658 |
| Micron Tech | 14,61 | +0,07 | 14,60 | 1513 |
| Microsoft | 28,90 | +0,17 | 28,85 | 13709 |
| Minnesota Mining | 78,16 | -1,76 | 79,56 | 1626 |
| Motorola Inc | 21,29 | -0,70 | 21,44 | 3736 |
| Occidental Petr | 49,99 | +1,24 | 49,38 | 858 |
| Omnicom Group | 103,54 | -0,19 | 103,74 | 132 |
| Oracle Corp | 17,64 | +0,80 | 17,50 | 11709 |
| Pfizer Inc | 24,88 | +0,08 | 24,86 | 4808 |
| Philip Morris | 84,78 | -0,21 | 84,96 | 1152 |
| Raytheon Co | 52,32 | -0,06 | 52,35 | 202 |
| Schering-plough | 22,62 | -0,35 | 22,70 | 493 |
| Tenet Healthcare | 7,16 | -0,42 | 7,19 | 146 |
| Texas Instrument | 29,43 | -1,08 | 29,75 | 2131 |
| Textron Inc | 95,34 | +0,40 | 94,96 | 162 |
| Time Warner Inc | 20,85 | +1,41 | 20,56 | 3028 |
| Tyco Int | 30,10 | -1,41 | 30,53 | 1203 |
| Unisys Corp | 7,40 | — | 7,40 | 114 |
| UPS | 77,96 | -0,06 | 78,01 | 337 |
| United Tech | 64,96 | +0,34 | 64,74 | 842 |
| Unitedhealth Gr | 49,55 | +0,12 | 49,49 | 874 |
| US Bancorp | 34,05 | -0,09 | 34,08 | 505 |
| Verizon Comm | 35,10 | +0,57 | 34,90 | 1275 |
| Wachovia | 55,66 | +0,04 | 55,64 | 826 |
| Wal-Mart Stores | 46,42 | +0,11 | 46,37 | 1483 |
| Walt Disney Co | 34,27 | +0,38 | 34,14 | 850 |
| Washington Mutual | 43,87 | -0,36 | 44,03 | 1268 |
| Wells Fargo | 35,39 | -0,28 | 35,49 | 2310 |
| Xerox Corp | 16,90 | +0,48 | 16,82 | 252 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №231
от 09.12.2006, стр. 6