'/%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 22.12.06 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 10,0 | +0,50 | 10,0 | 11574 |
| ANZ Banking Grp | 28,5 | +0,53 | 28,3 | 7902 |
| CommonWealth Bank | 48,7 | +0,29 | 48,6 | 9766 |
| National Australian Bank | 40,6 | +0,79 | 40,3 | 8778 |
| Telstra Corp | 4,1 | +0,98 | 4,1 | 57664 |
| Westpac Banking | 24,2 | +1,21 | 23,9 | 5036 |
| Япония (JPY) | ||||
| Asahi Kasei | 763,0 | -0,26 | 765,0 | 4186 |
| Daiwa Securities | 1343,0 | +1,59 | 1322,0 | 5180 |
| Fuji Photo Film | 4870,0 | -1,02 | 4920,0 | 2029 |
| Fujitsu Ltd | 946,0 | -0,11 | 947,0 | 9568 |
| Honda Motor Co | 4570,0 | +2,24 | 4470,0 | 7807 |
| Kao Corp | 3270,0 | +0,62 | 3250,0 | 1096 |
| KDDI* | 804000,0 | +0,37 | 801000,0 | 7 |
| Mitsubishi Fin Gr* | 1480000, 0 | -1,33 | 1500000,0 | 25 |
| Mitsubishi Electric | 1104,0 | +0,55 | 1098,0 | 5624 |
| NEC Corp | 567,0 | -0,35 | 569,0 | 8667 |
| Nippon Steel Corp | 614,0 | +2,16 | 601,0 | 118589 |
| Nissan Motor Co | 1419,0 | -0,70 | 1429,0 | 12100 |
| NTT* | 592000,0 | -0,34 | 594000,0 | 14 |
| NTT DoCoMo* | 186000,0 | -1,06 | 188000,0 | 53 |
| Pioneer | 1604,0 | +0,94 | 1589,0 | 2661 |
| Ricoh | 2430,0 | +0,41 | 2420,0 | 2485 |
| Seikisui House | 1710,0 | +0,29 | 1705,0 | 2563 |
| Shin-Etsu Chem | 7950,0 | — | 7950,0 | 882 |
| Sony | 5080,0 | -0,20 | 5090,0 | 3814 |
| Sumitomo Chem | 870,0 | -1,69 | 885,0 | 8406 |
| TDK Corp | 9450,0 | +0,53 | 9400,0 | 418 |
| Toshiba Corp | 773,0 | -1,40 | 784,0 | 12633 |
| Toyota Motor Co | 7800,0 | +1,56 | 7680,0 | 10540 |
| Гонконг (HKD) | ||||
| Cheung Kong | 93,2 | -0,32 | 93,5 | 2458 |
| China Mobile | 64,0 | +2,07 | 62,7 | 32593 |
| China Unicom | 10,6 | +0,57 | 10,5 | 20723 |
| CLP Holdings | 57,4 | +0,79 | 57,0 | 1993 |
| CNOOC | 6,9 | -0,14 | 6,9 | 53513 |
| Hang Seng Bank | 105,6 | +0,09 | 105,5 | 2067 |
| Henderson Land | 43,2 | -0,35 | 43,3 | 5010 |
| HSBC Holdings | 141,6 | -0,35 | 142,1 | 11963 |
| Hutchison | 77,8 | +0,84 | 77,2 | 8001 |
| Франция (EUR) | ||||
| Axa | 30,2 | -0,79 | 30,4 | 3608 |
| BNP Paribas | 80,8 | -1,28 | 81,8 | 2655 |
| Bouygues | 48,4 | -2,01 | 49,4 | 1039 |
| Danone | 115,9 | -1,02 | 117,1 | 380 |
| EADS | 25,8 | +0,04 | 25,8 | 2536 |
| France Telecom | 20,8 | -0,48 | 20,9 | 5033 |
| Lafarge | 113,3 | -0,87 | 114,3 | 428 |
| Michelin | 72,0 | -1,03 | 72,7 | 469 |
| Peugeot | 48,3 | -0,37 | 48,5 | 525 |
| Renault | 88,4 | -1,56 | 89,8 | 854 |
| Sanofi-Synthelab | 68,9 | +0,36 | 68,7 | 1609 |
| Schneider Elec | 83,0 | -0,95 | 83,8 | 417 |
| STMicroelectronics | 13,9 | -0,85 | 14,1 | 1894 |
| Total Fina Elf | 54,0 | -1,01 | 54,5 | 3282 |
| Великобритания (GBp) | ||||
| ARM Holdings | 123,0 | — | 123,0 | 2625 |
| BAE System | 418,7 | -0,95 | 423,0 | 5642 |
| Barclays | 727,5 | +0,55 | 725,5 | 7670 |
| BP | 568,5 | +0,79 | 567,0 | 26743 |
| BAT | 1421,1 | -0,63 | 1433,0 | 2992 |
| British Airways | 519,8 | -0,19 | 522,0 | 2501 |
| British Telecom | 310,0 | -1,12 | 312,5 | 25116 |
| Cable & Wireless | 157,0 | -1,26 | 159,0 | 10281 |
| Cadbury Schweppes | 546,0 | +1,11 | 540,5 | 2309 |
| HSBC Hldg | 920,0 | — | 924,0 | 11045 |
| Lloyds TSB Grp | 568,8 | +0,53 | 565,5 | 11312 |
| Marks & Spencer | 719,8 | +0,98 | 714,0 | 2592 |
| Prudential | 701,8 | +0,64 | 702,0 | 5761 |
| Reuters Group | 442,3 | -1,74 | 444,5 | 4239 |
| Rio Tinto | 2649,0 | -0,60 | 2665,0 | 5757 |
| Sainsbury | 407,0 | -0,18 | 407,8 | 810 |
| Unilever | 1415,0 | +0,85 | 1406,0 | 1309 |
| Vodafone Airtch | 143,3 | -1,22 | 143,8 | 108222 |
| Германия (EUR) | ||||
| Allianz AG | 154,8 | -0,71 | 155,9 | 1471 |
| BASF | 73,0 | -0,71 | 73,5 | 1820 |
| Bayer AG | 40,3 | -1,13 | 40,8 | 2057 |
| BMW | 42,6 | -1,41 | 43,2 | 1044 |
| Commerzbank AG | 28,5 | -0,90 | 28,7 | 2690 |
| Daimler-Chrysler | 46,1 | -0,86 | 46,5 | 2620 |
| Deutsche Bank n | 100,3 | -1,13 | 101,4 | 1956 |
| Dt Telekom n | 13,8 | -0,72 | 13,9 | 10277 |
| Hypovereinsbank | 33,2 | +0,45 | 33,0 | 183 |
| Infineon Tech | 10,5 | -0,10 | 10,5 | 6085 |
| Merck KGaA | 79,3 | -1,04 | 80,1 | 319 |
| Munich Re | 130,2 | +0,69 | 129,3 | 1706 |
| Sap AG | 39,7 | -1,29 | 40,3 | 2881 |
| Siemens | 72,8 | -1,18 | 73,7 | 2741 |
| Volkswagen AG | 84,2 | -1,54 | 85,6 | 1350 |
| Финляндия (EUR) | ||||
| Nokia | 15,4 | -0,26 | 15,5 | 13469 |
| Stora Enso | 12,0 | +0,17 | 12,0 | 1886 |
| Швейцария (CHF) | ||||
| Ciba Special | 80,9 | -0,68 | 81,4 | 139 |
| Lonza Grp AG | 105,3 | -2,59 | 108,1 | 203 |
| Adecco | 760,0 | +0,66 | 755,0 | 30 |
| CS Group | 83,9 | — | 83,9 | 2345 |
| Nestle | 433,3 | +0,29 | 432,0 | 557 |
| Novartis | 70,2 | -0,50 | 70,5 | 3800 |
| Roche | 247,0 | -0,20 | 247,5 | 93 |
| Swiss Re | 104,5 | -0,48 | 105,0 | 807 |
| UBS AG | 72,8 | -0,68 | 73,3 | 3238 |
| Zurich Fin | 327,5 | -0,91 | 330,5 | 293 |
| Швеция (SEK) | ||||
| ABB | 120,0 | -0,21 | 120,3 | 1202 |
| Electrolux | 134,3 | +2,87 | 130,5 | 3021 |
| Ericsson | 27,8 | +0,18 | 27,8 | 83259 |
| Nordea | 105,8 | +0,76 | 105,0 | 4883 |
| Volvo | 471,5 | +0,43 | 469,5 | 622 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 14,3 | -0,98 | 14,5 | 5065 |
| Ahold Kon | 24,5 | +0,25 | 24,5 | 5730 |
| Fortis | 14,2 | -1,25 | 14,4 | 4027 |
| ING Grp | 8,0 | +0,13 | 8,0 | 2951 |
| Philips | 32,1 | -0,96 | 32,4 | 1937 |
| Канада (CAD) | 33,4 | -1,18 | 33,8 | 3940 |
| Alcan Inc | 28,2 | -1,02 | 28,5 | 2201 |
| Bank Nova Scotia | 53,6 | -1,32 | 54,4 | 402 |
| BCE Inc | 68,3 | -0,35 | 68,5 | 387 |
| Imperial Oil | 52,4 | +0,04 | 52,4 | 621 |
| Loblaw Cos Ltd | 30,5 | +0,96 | 30,3 | 287 |
| Nortel Networks | 41,9 | +1,21 | 41,4 | 87 |
| Royal Bank of Canada | 49,5 | +0,10 | 49,5 | 75 |
| США ($) | ||||
| Abbott Labs | 47,85 | -0,31 | 48,00 | 863 |
| Agilent Tech | 33,91 | -0,99 | 34,25 | 333 |
| Alcoa | 29,12 | -0,61 | 29,30 | 837 |
| Allstate Corp | 65,06 | -0,37 | 65,30 | 233 |
| Alltel | 57,47 | +0,03 | 57,45 | 211 |
| Amer Electric Power | 42,71 | -0,02 | 42,72 | 88 |
| Amer Express Co | 60,74 | -0,20 | 60,86 | 561 |
| AIG | 71,69 | -0,36 | 71,95 | 980 |
| Amgen | 68,75 | -0,68 | 69,22 | 1922 |
| Analog Devices | 32,48 | -0,95 | 32,79 | 335 |
| Anheuser-Busch | 48,89 | -0,12 | 48,95 | 543 |
| Time Warner Inc | 22,11 | +0,68 | 21,96 | 3377 |
| Apple Comp Inc | 83,31 | +0,49 | 82,90 | 10721 |
| Applied Materials | 18,21 | +1,17 | 18,00 | 6731 |
| Automatic Data Proc | 49,18 | -0,34 | 49,35 | 211 |
| Bank of America | 53,30 | -0,39 | 53,51 | 1619 |
| Bank of New York | 39,31 | -0,63 | 39,56 | 391 |
| Baxter Int | 46,03 | -1,14 | 46,56 | 322 |
| BCE Inc | 26,24 | -0,15 | 26,28 | 43 |
| Bellsouth Corp | 46,30 | +0,35 | 46,14 | 1050 |
| Berkshire cl a* | 110,10 | +0,09 | 110,00 | 1 |
| Berkshire cl b* | 3,66 | +0,11 | 3,66 | 5 |
| Boeing Co | 88,84 | -1,22 | 89,94 | 823 |
| Bristol Myers sq | 26,03 | -0,08 | 26,05 | 1140 |
| Cardinal Health | 64,45 | -0,52 | 64,79 | 144 |
| Carnival | 48,87 | -0,39 | 49,06 | 585 |
| Caterpillar Inc | 60,59 | -0,36 | 60,81 | 594 |
| ChevronTexaco | 73,45 | +0,30 | 73,23 | 1107 |
| Cigna | 130,81 | -0,86 | 131,94 | 127 |
| Cisco | 27,26 | -0,11 | 27,29 | 7731 |
| Citigroup | 54,87 | +0,20 | 54,76 | 2320 |
| Coca-Cola Co | 48,38 | -0,58 | 48,66 | 829 |
| Colgate Palmoliv | 64,47 | -0,34 | 64,69 | 265 |
| Costco Wholesale | 52,17 | -0,31 | 52,33 | 588 |
| Daimler-Chrysler | 61,04 | -0,31 | 61,23 | 181 |
| Dow Chemical Co | 40,05 | -0,02 | 40,06 | 484 |
| Du Pont Co | 48,44 | -1,10 | 48,98 | 498 |
| Eastman Kodak | 25,74 | -0,23 | 25,80 | 177 |
| Eli Lilly | 51,36 | -0,83 | 51,79 | 1626 |
| EMC Corp | 13,55 | -0,07 | 13,56 | 2150 |
| Emerson Electric | 44,36 | -0,05 | 44,38 | 507 |
| Exelon | 61,73 | +0,03 | 61,71 | 347 |
| Exxon Mobil | 76,07 | +0,26 | 75,87 | 2742 |
| Fannie Mae | 59,81 | -0,91 | 60,36 | 227 |
| First Data Corp | 24,51 | -1,68 | 24,93 | 1067 |
| Ford Motor Co | 7,29 | -0,27 | 7,31 | 4858 |
| Gap Inc | 20,01 | +0,55 | 19,90 | 403 |
| Genentech | 80,52 | +0,06 | 80,47 | 349 |
| General Elec Co | 37,69 | -0,21 | 37,77 | 2769 |
| General Motors | 29,47 | -0,27 | 29,55 | 565 |
| Goldman Sachs Gr | 197,10 | -0,50 | 198,10 | 927 |
| HJ Heinz Co | 45,37 | -0,33 | 45,52 | 209 |
| Halliburton Co | 31,72 | -0,13 | 31,76 | 1530 |
| Hewlett-Packard | 40,78 | -0,05 | 40,80 | 1645 |
| Home Depot Inc | 38,95 | +0,10 | 38,91 | 1160 |
| Honeywell Int | 44,52 | -0,54 | 44,76 | 536 |
| Illinois Tool Works | 46,14 | -0,22 | 46,24 | 394 |
| Intel Corp | 20,29 | -0,39 | 20,37 | 11163 |
| IBM | 95,55 | -0,38 | 95,91 | 705 |
| Intl Paper | 33,80 | -1,37 | 34,27 | 454 |
| Johnson&Johnson | 65,79 | -0,32 | 66,00 | 1438 |
| J P Morgan Chase | 48,00 | -1,34 | 48,65 | 1646 |
| Kimberly-Clark | 67,48 | -0,43 | 67,77 | 305 |
| Kohls | 69,99 | +1,14 | 69,20 | 401 |
| Kroger | 23,41 | +0,69 | 23,25 | 691 |
| Lehman Brothers | 76,61 | -0,91 | 77,31 | 642 |
| Lockheed Martin | 91,45 | -0,53 | 91,94 | 198 |
| Lowes Cos | 30,39 | +0,53 | 30,23 | 582 |
| Marsh & McLennan | 30,00 | -0,20 | 30,06 | 253 |
| McDonalds Corp | 43,79 | -0,18 | 43,87 | 740 |
| Medtronic | 53,35 | -0,65 | 53,70 | 426 |
| Merck & Co | 43,03 | -0,55 | 43,27 | 1143 |
| Merrill Lynch | 90,55 | -0,51 | 91,01 | 618 |
| Metlife Inc | 59,08 | -0,20 | 59,20 | 335 |
| Micron Tech | 14,11 | +4,60 | 13,49 | 5313 |
| Microsoft | 29,71 | -0,90 | 29,98 | 14991 |
| Minnesota Mining | 78,58 | -0,29 | 78,81 | 411 |
| Motorola Inc | 20,36 | +0,20 | 20,32 | 2224 |
| Occidental Petr | 49,69 | +0,06 | 49,66 | 679 |
| Omnicom Group | 103,34 | -0,43 | 103,79 | 200 |
| Oracle Corp | 17,13 | +0,18 | 17,10 | 7775 |
| Pfizer Inc | 26,05 | -0,08 | 26,07 | 2456 |
| Philip Morris | 84,99 | +0,15 | 85,72 | 1083 |
| Raytheon Co | 53,57 | -0,46 | 53,82 | 333 |
| Schering-plough | 23,72 | +0,08 | 23,70 | 717 |
| Tenet Healthcare | 6,90 | +0,58 | 6,86 | 353 |
| Texas Instrument | 28,66 | -0,35 | 28,76 | 1897 |
| Textron Inc | 94,02 | -0,97 | 94,94 | 175 |
| Time Warner Inc | 22,11 | +0,68 | 21,96 | 3377 |
| Tyco Int | 30,93 | -0,16 | 30,98 | 718 |
| Unisys Corp | 7,55 | +0,67 | 7,50 | 185 |
| UPS | 74,01 | -0,72 | 74,55 | 337 |
| United Tech | 62,63 | -0,21 | 62,76 | 515 |
| Unitedhealth Gr | 53,51 | -0,78 | 53,93 | 1060 |
| US Bancorp | 36,49 | +0,16 | 36,43 | 903 |
| Verizon Comm | 36,69 | +0,03 | 36,68 | 1453 |
| Wachovia | 56,84 | -0,46 | 57,10 | 540 |
| Wal-Mart Stores | 45,57 | -0,31 | 45,71 | 1917 |
| Walt Disney Co | 34,44 | -0,29 | 34,54 | 1004 |
| Washington Mutual | 45,64 | +0,11 | 45,59 | 737 |
| Wells Fargo | 35,95 | +0,17 | 35,89 | 1041 |
| Xerox Corp | 17,12 | -0,06 | 17,13 | 313 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №241
от 23.12.2006, стр. 6