Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP9,7-0,929,86501
ANZ Banking Grp28,3-0,5328,46645
CommonWealth Bank47,9-0,7748,33908
National Australian Bank39,8-0,5040,04501
Telstra Corp4,1-1,454,135942
Westpac Banking23,923,97682
Япония (JPY)
Asahi Kasei760,0-2,06776,05703
Daiwa Securities1317,0-1,571338,08628
Fuji Photo Film4860,0-1,224920,01678
Fujitsu Ltd946,0-0,32949,011689
Honda Motor Co4320,0-0,924360,06910
Kao Corp3160,0-0,323170,01103
KDDI*794000,0-0,63799000,07
Mitsubishi Fin Gr*1500000,
0
-0,661510000,034
Mitsubishi Electric1082,0-1,191095,03505
NEC Corp559,0-2,27572,017034
Nippon Steel Corp574,0-1,03580,0144150
Nissan Motor Co1395,0-1,131411,010558
NTT*594000,0-1,00600000,017
NTT DoCoMo*185000,0185000,0106
Pioneer1614,0-2,121649,02853
Ricoh2365,02365,02386
Seikisui House1637,0-2,211674,04625
Shin-Etsu Chem7860,0-1,137950,01226
Sony5060,0-1,945160,06235
Sumitomo Chem856,0-1,38868,014104
TDK Corp9290,0-0,969380,0470
Toshiba Corp776,0-0,51780,016101
Toyota Motor Co7450,0-0,537490,010533
Гонконг (HKD)
Cheung Kong91,4-1,3092,64969
China Mobile61,7-2,3063,227935
China Unicom9,8-1,119,99146
CLP Holdings54,8-2,5856,34033
CNOOC6,9-1,447,084308
Hang Seng Bank104,6+0,29104,34626
Henderson Land43,2-0,9243,63553
HSBC Holdings141,2-0,42141,813445
Hutchison76,2-1,8077,611433
Франция (EUR)
Axa30,7-0,3330,85549
BNP Paribas82,1-1,2683,22853
Bouygues49,0+0,2548,91303
Danone117,7-0,51118,3708
EADS24,2-0,2924,34335
France Telecom20,8-0,6720,99364
Lafarge113,9-0,35114,3613
Michelin71,0+0,5070,6796
Peugeot48,4-1,3849,1957
Renault90,9-0,6691,5602
Sanofi-Synthelab69,3-0,6569,82103
Schneider Elec83,7-0,1883,8930
STMicroelectronics14,0-1,3414,23564
Total Fina Elf54,7-0,6455,07512
Великобритания (GBp)
ARM Holdings123,5+1,02122,316281
BAE System417,3417,311928
Barclays717,0-0,76722,518837
BP574,8-0,17575,580515
BAT1461,0+1,321442,08317
British Airways523,8-0,29525,34299
British Telecom305,5-2,40313,034105
Cable & Wireless159,5-2,45163,515284
Cadbury Schweppes539,0-0,19540,05000
HSBC Hldg927,8-0,64933,537622
Lloyds TSB Grp557,5-1,15564,031232
Marks & Spencer711,0-0,42714,07670
Prudential705,5-1,26714,510836
Reuters Group442,5-2,05451,814610
Rio Tinto2760,8-0,822792,06488
Sainsbury408,5-1,21413,54751
Unilever1413,0+0,211410,03689
Vodafone Airtch144,8-0,34145,3266189
Германия (EUR)
Allianz AG155,0-0,86156,32341
BASF71,9-0,9172,62259
Bayer AG40,2-1,4040,83427
BMW43,2-0,1843,31834
Commerzbank AG28,2-0,3228,33965
Daimler-Chrysler46,3+0,3046,25382
Deutsche Bank n100,9-0,33101,23480
Dt Telekom n13,9+0,5113,823482
Hypovereinsbank33,0-0,4833,1166
Infineon Tech10,4-0,4810,44413
Merck KGaA81,1-1,9782,7356
Munich Re128,5-0,26128,81772
Sap AG157,6-1,13159,41658
Siemens73,0-0,6373,54712
Volkswagen AG85,2+0,5984,71798
Финляндия (EUR)
Nokia15,4-1,3415,620602
Stora Enso12,3-0,8912,42978
Швейцария (CHF)
Ciba Special81,581,5516
Lonza Grp AG105,7-0,84106,6279
Adecco760,0+0,66755,030
CS Group83,6-0,5984,15828
Nestle436,5-0,11437,0963
Novartis71,671,67691
Roche246,8-0,92249,1119
Swiss Re105,9-0,38106,31407
UBS AG73,4-1,1574,27549
Zurich Fin325,3-0,69327,5885
Швеция (SEK)
ABB119,5-1,85121,83100aaz
Electrolux131,8-4,36137,86844
Ericsson27,6-1,0827,9174297
Nordea105,0-0,66105,79223
Volvo467,0-0,64470,01155
Голландия (EUR)
ABN Amro Hld14,6-0,8314,815816
Ahold Kon24,3-0,2924,39568
Fortis14,314,35518
ING Grp8,0-1,478,29168
Philips32,3-0,1532,32939
Россия (ADR)
АФК Система29,40-4,8230,89244
Вимм-Билль-Данн56,29-0,7156,6928
Вымпелком76,83-0,2577,02304
Газпром45,45-1,2846,093765
ЛУКОЙЛ85,70-2,3987,802314
Мобильные телесистемы48,00-1,7448,85454
Норильский никель154,75-2,21158,25284
Пятерочка25,90+0,3925,8074
РАО ЕЭС России99,00-1,10100,101112
Ростелеком43,00-0,3543,1559
Стальная группа Мечел25,36-1,2825,6933
Сургутнефтегаз71,60-1,5173,001046
Канада (CAD)
Alcan Inc28,2+0,8628,05931
Bank Nova Scotia56,2+0,7555,8598
BCE Inc68,6-0,6869,0400
Imperial Oil52,7-0,1752,8604
Loblaw Cos Ltd31,2+1,7930,71253
Nortel Networks42,2+0,9341,8184
Royal Bank of Canada47,8+0,3447,6108
США ($)
Abbott Labs48,22+0,1948,13746
Agilent Tech34,02-0,1834,08257
Alcoa30,60+0,5930,42910
Allstate Corp65,53+0,0265,52254
Alltel57,79-0,5758,12282
Amer Electric Power42,30+0,4042,13222
Amer Express Co61,85+0,1361,77646
AIG72,36-0,6272,811310
Amgen69,82-0,3370,051935
Analog Devices32,58-0,8532,86856
Anheuser-Busch47,99-0,1548,06431
Time Warner Inc21,79+0,2821,732944
Apple Comp Inc85,19-0,3385,4715120
Applied Materials18,21-0,4918,307631
Automatic Data Proc49,03-0,7949,42316
Bank of America53,79+0,3053,631722
Bank of New York39,40-0,5139,60482
Baxter Int46,36+0,2446,25235
BCE Inc27,02+2,0426,48146
Bellsouth Corp45,60-0,3945,782604
Berkshire cl a*113,20-0,22113,451
Berkshire cl b*3,78-0,143,786
Boeing Co89,52-0,0489,56556
Bristol Myers sq25,57+0,1625,53947
Cardinal Health64,56-0,0964,62327
Carnival48,0748,07628
Caterpillar Inc61,41-0,8261,92745
ChevronTexaco74,06+1,0073,331909
Cigna130,63+0,67129,76169
Cisco27,55-0,2327,6114348
Citigroup54,74-1,2655,445561
Coca-Cola Co48,66-0,4948,901323
Colgate Palmoliv65,04-0,2365,19224
Costco Wholesale53,16-1,2153,811587
Daimler-Chrysler61,15+1,2660,39256
Dow Chemical Co40,13+0,1240,08763
Du Pont Co48,86+0,2748,73725
Eastman Kodak25,88-0,8426,10443
Eli Lilly52,81-0,7953,231673
EMC Corp13,39-0,0713,403293
Emerson Electric42,64+0,4042,47564
Exelon61,66-0,1561,75282
Exxon Mobil76,06+0,7375,514659
Fannie Mae59,98-0,3060,16305
First Data Corp24,89+0,7724,702198
Ford Motor Co7,17+1,997,0312969
Gap Inc20,08-0,5420,19649
Genentech80,67-0,3680,96742
General Elec Co37,86-0,3738,005777
General Motors29,25-0,1729,301106
Goldman Sachs Gr202,38-0,42203,241097
HJ Heinz Co46,08+0,5545,83164
Halliburton Co32,36+1,3131,942470
Hewlett-Packard40,34+0,7740,032794
Home Depot Inc39,47-1,2339,961913
Honeywell Int43,99+1,7843,221138
Illinois Tool Works46,85-0,8347,24514
Intel Corp20,59-1,2020,8416922
IBM95,22-0,2395,44922
Intl Paper34,17-0,2334,25378
Johnson&Johnson66,96+0,5466,602118
J P Morgan Chase48,30+0,1548,231584
Kimberly-Clark67,26+0,5866,87233
Kohls71,00-0,7571,54652
Kroger23,57-0,0423,58945
Lehman Brothers76,38-0,9277,09774
Lockheed Martin90,91+0,8190,18254
Lowes Cos30,76-1,0331,08968
Marsh & McLennan30,40-0,6530,60384
McDonalds Corp43,49+0,0243,48570
Medtronic54,54+0,7654,13659
Merck & Co43,87+0,0943,831811
Merrill Lynch91,04-0,5291,52952
Metlife Inc58,87+0,4358,62595
Micron Tech13,21-2,3713,533884
Microsoft29,80-0,3029,8914409
Minnesota Mining78,16-0,2478,35641
Motorola Inc20,62-0,6720,763640
Occidental Petr49,37-0,6649,701603
Omnicom Group105,03-0,84105,92153
Oracle Corp17,14-4,3017,9145531
Pfizer Inc25,86+0,1225,835367
Philip Morris85,74+0,1385,631380
Raytheon Co53,28+0,5552,99274
Schering-plough23,68+0,6423,53898
Tenet Healthcare6,94+1,616,83348
Texas Instrument28,84-2,6729,635049
Textron Inc93,04+0,0493,00216
Time Warner Inc21,79+0,2821,732944
Tyco Int30,29+0,1030,26961
Unisys Corp7,46-0,137,47273
UPS76,05-0,8576,70558
United Tech62,34+0,1362,26714
Unitedhealth Gr51,58+2,3450,402630
US Bancorp36,01+0,1735,951135
Verizon Comm36,74+0,5536,541642
Wachovia57,50+0,3557,30861
Wal-Mart Stores46,18-0,4146,372452
Walt Disney Co34,68+0,5534,491134
Washington Mutual45,28+0,4045,10491
Wells Fargo35,80+0,1135,761595
Xerox Corp17,16+0,7617,03458

*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...