'/%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 25.01.07 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 10,5 | -0,76 | 10,6 | 9623 |
| ANZ Banking Grp | 28,9 | +0,45 | 28,8 | 8058 |
| CommonWealth Bank | 50,2 | -0,02 | 50,2 | 7742 |
| National Australian Bank | 40,3 | -0,20 | 40,4 | 7415 |
| Telstra Corp | 4,2 | -1,17 | 4,3 | 30122 |
| Westpac Banking | 25,0 | +0,20 | 25,0 | 7214 |
| Япония (JPY) | ||||
| Asahi Kasei | 792,0 | +0,76 | 786,0 | 5868 |
| Daiwa Securities | 1433,0 | +0,07 | 1432,0 | 7885 |
| Fuji Photo Film | 4700,0 | -1,05 | 4750,0 | 2004 |
| Fujitsu Ltd | 912,0 | -1,83 | 929,0 | 20627 |
| Honda Motor Co | 4740,0 | -1,04 | 4790,0 | 8197 |
| Kao Corp | 3480,0 | -0,29 | 3490,0 | 1754 |
| KDDI* | 861000,0 | +1,41 | 849000,0 | 42 |
| Mitsubishi Fin Gr* | 1500000, 0 | -1,32 | 1520000,0 | 19 |
| Mitsubishi Electric | 1097,0 | +0,27 | 1094,0 | 3902 |
| NEC Corp | 619,0 | — | 619,0 | 20892 |
| Nippon Steel Corp | 704,0 | +2,92 | 684,0 | 136087 |
| Nissan Motor Co | 1519,0 | +0,13 | 1517,0 | 12152 |
| NTT* | 617000,0 | -0,96 | 623000,0 | 22 |
| NTT DoCoMo* | 188000,0 | -0,53 | 189000,0 | 134 |
| Pioneer | 1667,0 | -0,60 | 1677,0 | 1386 |
| Ricoh | 2485,0 | -2,17 | 2540,0 | 4008 |
| Seikisui House | 1735,0 | -1,20 | 1756,0 | 3562 |
| Shin-Etsu Chem | 7910,0 | -1,13 | 8000,0 | 1863 |
| Sony | 5800,0 | +1,40 | 5720,0 | 10523 |
| Sumitomo Chem | 938,0 | +0,11 | 937,0 | 5409 |
| TDK Corp | 10150,0 | — | 10150,0 | 1681 |
| Toshiba Corp | 797,0 | -1,12 | 806,0 | 24289 |
| Toyota Motor Co | 7980,0 | -0,37 | 8010,0 | 11393 |
| Гонконг (HKD) | ||||
| Cheung Kong | 100,8 | -1,85 | 102,7 | 4845 |
| China Mobile | 72,7 | -4,60 | 76,2 | 37925 |
| China Unicom | 10,8 | -0,74 | 10,9 | 15669 |
| CLP Holdings | 58,9 | +0,77 | 58,4 | 2819 |
| CNOOC | 6,7 | -0,89 | 6,7 | 80238 |
| Hang Seng Bank | 108,2 | -0,37 | 108,6 | 3617 |
| Henderson Land | 45,0 | -1,75 | 45,8 | 5419 |
| HSBC Holdings | 143,6 | -0,35 | 144,1 | 16128 |
| Hutchison | 79,0 | -1,13 | 79,9 | 12585 |
| Франция (EUR) | ||||
| Axa | 31,8 | -1,70 | 32,4 | 9654 |
| BNP Paribas | 83,1 | -1,77 | 84,6 | 3740 |
| Bouygues | 52,7 | -0,66 | 53,1 | 757 |
| Danone | 116,0 | +0,26 | 115,7 | 1262 |
| EADS | 24,5 | -1,72 | 25,0 | 1790 |
| France Telecom | 21,3 | -1,21 | 21,6 | 7109 |
| Lafarge | 115,7 | -1,11 | 117,0 | 565 |
| Michelin | 71,8 | -0,14 | 71,9 | 841 |
| Peugeot | 52,0 | -0,10 | 52,0 | 1251 |
| Renault | 95,0 | -0,31 | 95,3 | 1109 |
| Sanofi-Synthelab | 69,8 | -1,62 | 70,9 | 3437 |
| Schneider Elec | 92,1 | -1,55 | 93,6 | 1377 |
| STMicroelectronics | 14,4 | +0,35 | 14,4 | 7329 |
| Total Fina Elf | 51,8 | -0,29 | 52,0 | 9752 |
| Великобритания (GBp) | ||||
| ARM Holdings | 121,8 | -0,20 | 122,0 | 10926 |
| BAE System | 421,8 | -1,17 | 426,8 | 10465 |
| Barclays | 747,5 | -0,93 | 754,5 | 17683 |
| BP | 544,0 | +0,28 | 542,5 | 45378 |
| BAT | 1522,0 | +1,53 | 1499,0 | 20006 |
| British Airways | 530,8 | +1,48 | 523,0 | 21757 |
| British Telecom | 304,8 | -1,06 | 308,0 | 22444 |
| Cable & Wireless | 167,0 | +0,60 | 166,0 | 26246 |
| Cadbury Schweppes | 564,0 | +0,71 | 560,0 | 14759 |
| HSBC Hldg | 933,0 | -0,32 | 936,0 | 32509 |
| Lloyds TSB Grp | 585,0 | — | 585,0 | 43753 |
| Marks & Spencer | 683,7 | -0,36 | 685,5 | 5152 |
| Prudential | 704,0 | -1,12 | 712,0 | 8230 |
| Reuters Group | 444,5 | +0,34 | 443,0 | 7204 |
| Rio Tinto | 2687,0 | -1,93 | 2740,0 | 8944 |
| Sainsbury | 436,8 | -0,96 | 441,0 | 7776 |
| Unilever | 1379,0 | -0,93 | 1392,0 | 3613 |
| Vodafone Airtch | 149,5 | -0,33 | 150,0 | 267537 |
| Германия (EUR) | ||||
| Allianz AG | 148,0 | -1,58 | 150,4 | 3198 |
| BASF | 72,0 | +0,06 | 72,0 | 3753 |
| Bayer AG | 43,2 | -0,05 | 43,2 | 4411 |
| BMW | 46,5 | +1,13 | 46,0 | 2818 |
| Commerzbank AG | 32,8 | +0,52 | 32,6 | 8604 |
| Daimler-Chrysler | 48,2 | -0,82 | 48,6 | 5138 |
| Deutsche Bank n | 106,7 | -0,13 | 106,8 | 4589 |
| Dt Telekom n | 14,2 | -0,98 | 14,3 | 18496 |
| Hypovereinsbank | 36,8 | -0,97 | 37,2 | 1974 |
| Infineon Tech | 11,1 | +0,73 | 11,0 | 6405 |
| Merck KGaA | 89,0 | -0,94 | 89,8 | 484 |
| Munich Re | 123,0 | -0,86 | 124,0 | 2071 |
| Sap AG | 35,7 | -0,61 | 36,0 | 8251 |
| Siemens | 81,4 | -1,50 | 82,6 | 8726 |
| Volkswagen AG | 84,9 | +0,52 | 84,5 | 2190 |
| Финляндия (EUR) | ||||
| Nokia | 16,7 | +2,40 | 16,3 | 67726 |
| Stora Enso | 12,4 | -0,96 | 12,6 | 3410 |
| Швейцария (CHF) | ||||
| Ciba Special | 83,6 | -0,54 | 84,1 | 401 |
| Lonza Grp AG | 114,8 | -0,52 | 115,4 | 328 |
| Adecco | 760,0 | +0,66 | 755,0 | 30 |
| CS Group | 87,1 | -1,53 | 88,5 | 5353 |
| Nestle | 442,3 | +0,74 | 439,0 | 1511 |
| Novartis | 72,1 | -0,76 | 72,6 | 10036 |
| Roche | 261,5 | +0,58 | 260,0 | 51 |
| Swiss Re | 104,5 | -0,85 | 105,4 | 1484 |
| UBS AG | 77,3 | -1,02 | 78,1 | 8130 |
| Zurich Fin | 332,8 | -1,55 | 338,0 | 772 |
| Швеция (SEK) | ||||
| ABB | 123,3 | -0,80 | 124,3 | 1456 |
| Electrolux | 129,3 | +2,17 | 126,5 | 6819 |
| Ericsson | 28,6 | — | 28,6 | 77950 |
| Nordea | 109,9 | -0,72 | 110,7 | 5322 |
| Volvo | 498,5 | -0,70 | 502,0 | 1206 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,2 | +2,22 | 15,8 | 30378 |
| Ahold Kon | 24,5 | -1,45 | 24,9 | 11433 |
| Fortis | 15,0 | -1,05 | 15,2 | 6788 |
| ING Grp | 7,7 | -0,26 | 7,7 | 12660 |
| Philips | 31,7 | -1,62 | 32,2 | 5168 |
| Канада (CAD) | 33,4 | -1,27 | 33,8 | 8990 |
| Alcan Inc | 29,8 | -0,13 | 29,9 | 7966 |
| Bank Nova Scotia | 57,9 | +0,68 | 57,5 | 313 |
| BCE Inc | 71,0 | +0,11 | 70,9 | 204 |
| Imperial Oil | 51,6 | +0,82 | 51,2 | 318 |
| Loblaw Cos Ltd | 30,4 | +0,70 | 30,2 | 402 |
| Nortel Networks | 40,8 | +0,64 | 40,5 | 88 |
| Royal Bank of Canada | 51,2 | -0,19 | 51,3 | 356 |
| США ($) | ||||
| Abbott Labs | 52,14 | -0,86 | 52,59 | 754 |
| Agilent Tech | 32,21 | +0,47 | 32,06 | 362 |
| Alcoa | 31,81 | +1,08 | 31,47 | 983 |
| Allstate Corp | 62,99 | -0,21 | 63,12 | 342 |
| Alltel | 61,47 | +0,24 | 61,32 | 312 |
| Amer Electric Power | 43,00 | +0,12 | 42,95 | 260 |
| Amer Express Co | 57,74 | -0,05 | 57,77 | 636 |
| AIG | 68,46 | -0,62 | 68,89 | 1341 |
| Amgen | 71,20 | -4,88 | 74,85 | 16573 |
| Analog Devices | 33,71 | +2,03 | 33,04 | 918 |
| Anheuser-Busch | 50,88 | -0,37 | 51,07 | 636 |
| Time Warner Inc | 21,94 | -0,45 | 22,04 | 2708 |
| Apple Comp Inc | 85,78 | -0,54 | 86,25 | 14768 |
| Applied Materials | 17,75 | +1,54 | 17,48 | 9925 |
| Automatic Data Proc | 47,40 | -0,17 | 47,48 | 405 |
| Bank of America | 52,42 | +0,04 | 52,40 | 2160 |
| Bank of New York | 40,35 | -0,47 | 40,54 | 522 |
| Baxter Int | 48,79 | -1,65 | 49,61 | 847 |
| BCE Inc | 25,74 | +0,66 | 25,57 | 46 |
| Berkshire cl a* | 106,60 | -0,65 | 107,30 | 1 |
| Berkshire cl b* | 3,56 | -0,75 | 3,59 | 4 |
| Boeing Co | 85,10 | -1,23 | 86,16 | 1001 |
| Bristol Myers sq | 25,96 | -1,22 | 26,28 | 1210 |
| Cardinal Health | 71,70 | -0,99 | 72,42 | 618 |
| Carnival | 51,87 | +0,37 | 51,68 | 616 |
| Caterpillar Inc | 61,11 | +2,48 | 59,63 | 2906 |
| ChevronTexaco | 71,69 | +0,24 | 71,52 | 1119 |
| Cigna | 129,70 | -0,12 | 129,85 | 95 |
| Cisco | 26,26 | +0,15 | 26,22 | 26983 |
| Citigroup | 53,76 | -0,32 | 53,93 | 2126 |
| Coca-Cola Co | 47,84 | -0,21 | 47,94 | 695 |
| Colgate Palmoliv | 65,85 | -0,23 | 66,00 | 183 |
| Costco Wholesale | 55,21 | -0,93 | 55,73 | 699 |
| Daimler-Chrysler | 62,38 | -0,34 | 62,59 | 154 |
| Dow Chemical Co | 41,34 | -1,43 | 41,94 | 1013 |
| Du Pont Co | 49,16 | -1,01 | 49,66 | 689 |
| Eastman Kodak | 25,40 | +0,95 | 25,16 | 453 |
| Eli Lilly | 53,06 | -0,13 | 53,13 | 627 |
| EMC Corp | 13,91 | -0,43 | 13,97 | 2046 |
| Emerson Electric | 44,02 | +0,02 | 44,01 | 345 |
| Exelon | 59,14 | +0,15 | 59,05 | 451 |
| Exxon Mobil | 73,86 | +0,46 | 73,52 | 2817 |
| Fannie Mae | 55,76 | -1,43 | 56,57 | 405 |
| First Data Corp | 24,80 | -0,44 | 24,91 | 997 |
| Ford Motor Co | 8,25 | +0,36 | 8,22 | 4233 |
| Gap Inc | 19,03 | -0,83 | 19,19 | 860 |
| Genentech | 86,80 | -0,75 | 87,46 | 628 |
| General Elec Co | 36,36 | +0,06 | 36,34 | 3251 |
| General Motors | 32,86 | -0,84 | 33,14 | 1293 |
| Goldman Sachs Gr | 212,26 | -0,38 | 213,07 | 1429 |
| HJ Heinz Co | 46,44 | +0,02 | 46,43 | 258 |
| Halliburton Co | 29,51 | -0,77 | 29,74 | 4972 |
| Hewlett-Packard | 41,71 | — | 41,71 | 1434 |
| Home Depot Inc | 39,91 | -0,45 | 40,09 | 1144 |
| Honeywell Int | 43,41 | -1,79 | 44,20 | 890 |
| Illinois Tool Works | 46,92 | -0,34 | 47,08 | 364 |
| Intel Corp | 20,74 | +0,68 | 20,60 | 20966 |
| IBM | 97,59 | +0,08 | 97,51 | 929 |
| Intl Paper | 32,87 | -0,45 | 33,02 | 416 |
| Johnson&Johnson | 66,28 | -0,60 | 66,68 | 1398 |
| J P Morgan Chase | 49,90 | -0,62 | 50,21 | 2548 |
| Kimberly-Clark | 68,26 | -0,70 | 68,74 | 273 |
| Kohls | 68,61 | +0,10 | 68,54 | 271 |
| Kroger | 24,61 | +2,24 | 24,07 | 820 |
| Lehman Brothers | 80,79 | -0,21 | 80,96 | 994 |
| Lockheed Martin | 97,23 | -0,22 | 97,44 | 386 |
| Lowes Cos | 32,72 | -1,09 | 33,08 | 1030 |
| Marsh & McLennan | 29,61 | +0,03 | 29,60 | 204 |
| McDonalds Corp | 42,60 | -0,93 | 43,00 | 1129 |
| Medtronic | 53,28 | -0,21 | 53,39 | 543 |
| Merck & Co | 46,10 | +0,22 | 46,00 | 1237 |
| Merrill Lynch | 93,68 | -1,62 | 95,22 | 1316 |
| Metlife Inc | 61,35 | -0,37 | 61,58 | 429 |
| Micron Tech | 13,16 | +0,53 | 13,09 | 1835 |
| Microsoft | 30,85 | +1,31 | 30,45 | 40417 |
| Minnesota Mining | 78,69 | -0,41 | 79,01 | 313 |
| Motorola Inc | 18,34 | -1,34 | 18,59 | 3738 |
| Occidental Petr | 45,69 | +0,64 | 45,40 | 884 |
| Omnicom Group | 103,24 | -0,24 | 103,49 | 164 |
| Oracle Corp | 17,15 | +1,00 | 16,98 | 12320 |
| Pfizer Inc | 26,17 | -0,72 | 26,36 | 3911 |
| Philip Morris | 87,90 | +0,06 | 87,85 | 1360 |
| Raytheon Co | 51,61 | -0,46 | 51,85 | 264 |
| Schering-plough | 25,13 | +0,04 | 25,12 | 721 |
| Tenet Healthcare | 7,17 | -0,69 | 7,22 | 317 |
| Texas Instrument | 31,07 | +1,97 | 30,47 | 3534 |
| Textron Inc | 92,38 | -0,83 | 93,15 | 347 |
| Time Warner Inc | 21,94 | -0,45 | 22,04 | 2708 |
| Tyco Int | 30,89 | +0,49 | 30,74 | 825 |
| Unisys Corp | 8,20 | +0,24 | 8,18 | 183 |
| UPS | 73,24 | -0,50 | 73,61 | 893 |
| United Tech | 66,21 | — | 66,21 | 878 |
| Unitedhealth Gr | 51,45 | -1,25 | 52,10 | 589 |
| US Bancorp | 35,46 | +0,54 | 35,27 | 747 |
| Verizon Comm | 37,26 | -0,64 | 37,50 | 1199 |
| Wachovia | 55,97 | +0,38 | 55,76 | 701 |
| Wal-Mart Stores | 47,90 | -0,52 | 48,15 | 1588 |
| Walt Disney Co | 34,71 | -0,66 | 34,94 | 1042 |
| Washington Mutual | 44,78 | -0,40 | 44,96 | 714 |
| Wells Fargo | 36,04 | -0,11 | 36,08 | 1006 |
| Xerox Corp | 17,02 | +0,65 | 16,91 | 696 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №11
от 27.01.2007, стр. 6