Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP10,5-1,9710,76738
ANZ Banking Grp29,1-0,5829,36861
CommonWealth Bank50,0-0,6250,43508
National Australian Bank40,4+0,2240,35095
Telstra Corp4,2-1,174,322951
Westpac Banking25,1+0,5224,99495
Япония (JPY)
Asahi Kasei802,0+0,12801,017070
Daiwa Securities1476,0+1,101460,011035
Fuji Photo Film4980,0+3,974790,08465
Fujitsu Ltd905,0-1,52919,011301
Honda Motor Co4750,0-1,254810,06135
Kao Corp3450,0-2,543540,02926
KDDI*854000,0-1,50867000,016
Mitsubishi Fin Gr*1460000,
0
1460000,033
Mitsubishi Electric1093,0+0,741085,04610
NEC Corp610,0+0,49607,018226
Nippon Steel Corp712,0+1,14704,0126254
Nissan Motor Co1508,0-1,891537,014839
NTT*602000,0-1,31610000,024
NTT DoCoMo*184000,0-0,54185000,0150
Pioneer1695,0+3,921631,04401
Ricoh2630,0+4,162525,08157
Seikisui House1692,0-2,201730,04068
Shin-Etsu Chem7840,0-0,887910,01987
Sony5550,0-1,425630,09522
Sumitomo Chem931,0-0,96940,05293
TDK Corp10140,0-0,2910170,02097
Toshiba Corp770,0-1,28780,028884
Toyota Motor Co7950,0-1,128040,08453
Гонконг (HKD)
Cheung Kong102,8+0,10102,77561
China Mobile71,6-3,2474,038816
China Unicom10,5-4,7311,019345
CLP Holdings58,3-1,1959,03794
CNOOC6,6-0,906,7123928
Hang Seng Bank108,5-0,46109,03409
Henderson Land45,1-2,3846,23922
HSBC Holdings142,3-0,70143,312227
Hutchison77,6-2,0279,29265
Франция (EUR)
Axa32,4-0,5232,65573
BNP Paribas85,9+0,3585,64352
Bouygues52,1-2,2553,31164
Danone118,9-0,08119,01322
EADS25,5+0,8325,32117
France Telecom21,2-0,3321,37503
Lafarge117,7117,7467
Michelin70,2-2,7072,21863
Peugeot50,5-2,3251,72624
Renault95,4-1,0496,41095
Sanofi-Synthelab67,4-1,6868,65492
Schneider Elec92,9-1,2894,1829
STMicroelectronics14,3-0,6914,43020
Total Fina Elf52,0+0,2951,99261
Великобритания (GBp)
ARM Holdings121,5-0,21121,87396
BAE System418,8-0,95422,812283
Barclays742,0-1,40752,527139
BP535,0-0,37537,072112
BAT1545,0-0,321550,08807
British Airways538,0-2,36551,015234
British Telecom306,5+0,41305,331249
Cable & Wireless168,0+0,15167,827674
Cadbury Schweppes576,0-0,09576,512969
HSBC Hldg925,8-0,96935,029591
Lloyds TSB Grp581,5-0,51584,519692
Marks & Spencer678,0678,07659
Prudential689,8-0,79695,012138
Reuters Group430,8-2,43441,514947
Rio Tinto2729,0+0,072727,010036
Sainsbury433,5-0,34435,07885
Unilever1386,0-0,931399,04212
Vodafone Airtch148,5+1,02147,0310505
Германия (EUR)
Allianz AG152,9-0,14153,13292
BASF74,0+1,3173,04408
Bayer AG45,0+3,3343,58484
BMW46,8-0,5347,12509
Commerzbank AG32,5-0,0332,52977
Daimler-Chrysler47,7-1,6948,55861
Deutsche Bank n108,4+0,94107,46174
Dt Telekom n13,5-0,8813,631727
Hypovereinsbank36,8-0,2736,91308
Infineon Tech11,0-1,6111,29349
Merck KGaA89,4-0,7790,1608
Munich Re121,0-0,66121,83843
Sap AG35,4-1,8936,18828
Siemens84,8-0,8485,59839
Volkswagen AG85,7-1,1586,72144
Финляндия (EUR)
Nokia16,9-0,3016,930893
Stora Enso12,7+0,4712,72201
Швейцария (CHF)
Ciba Special83,2-0,1283,3351
Lonza Grp AG117,6+0,94116,5427
Adecco760,0+0,66755,030
CS Group87,7-0,6888,36208
Nestle457,5+1,55450,51722
Novartis71,8-0,6272,27030
Roche261,0261,08
Swiss Re103,6-0,48104,11801
UBS AG78,0+0,1977,97912
Zurich Fin335,0-0,07335,3636
Швеция (SEK)
ABB122,5-1,01123,83364aaz
Electrolux131,3+1,16129,82765
Ericsson27,6-1,0827,9130742
Nordea108,7-1,00109,811977
Volvo509,0-0,20510,01356
Голландия (EUR)
ABN Amro Hld16,7-0,1016,719850
Ahold Kon24,5-0,4524,66766
Fortis15,1-1,4415,38084
ING Grp7,7-1,167,84747
Philips32,2-0,1532,35699
Россия (ADR)
АФК Система30,70-0,9830,60632
Вимм-Билль-Данн63,72+2,5962,1142
Вымпелком84,76-1,7486,26216
Газпром43,35+0,3342,814464
ЛУКОЙЛ80,00+0,2578,902110
Мобильные телесистемы53,59-2,5354,98489
Норильский никель168,20+1,81166,00625
Пятерочка28,00+1,6826,80100
РАО ЕЭС России117,20+1,84114,40702
Ростелеком48,03+0,5347,0047
Стальная группа Мечел28,33+4,9327,00583
Сургутнефтегаз60,67-0,8360,50610
Канада (CAD)
Alcan Inc29,8-0,9030,14242
Bank Nova Scotia59,6-0,6359,9713
BCE Inc70,1+0,0470,7195
Imperial Oil51,0+0,0850,9570
Loblaw Cos Ltd31,0+0,6830,81508
Nortel Networks41,4+0,3641,2201
Royal Bank of Canada51,2-0,9151,7357
США ($)
Abbott Labs52,91-0,5353,191499
Agilent Tech32,0032,00354
Alcoa32,17+0,0932,31818
Allstate Corp60,72-5,1364,003009
Alltel61,30+0,2561,15334
Amer Electric Power43,7643,76335
Amer Express Co57,86-0,2658,01694
AIG68,09-0,1668,201168
Amgen70,20-0,1870,333236
Analog Devices32,65-0,5532,83817
Anheuser-Busch50,96-0,0851,00341
Time Warner Inc21,92-0,5422,044697
Apple Comp Inc84,90-0,7685,5511011
Applied Materials17,54-1,4117,799289
Automatic Data Proc47,30-0,1347,36271
Bank of America52,32+0,3852,123519
Bank of New York39,59-0,9039,95375
Baxter Int49,31-0,3049,46460
BCE Inc26,25+0,7726,0543
Berkshire cl a*109,40+0,42108,941
Berkshire cl b*3,66+0,553,649
Boeing Co90,06+4,7286,003356
Bristol Myers sq29,00+3,4628,035410
Cardinal Health71,13-1,1771,97346
Carnival51,28-1,6752,15625
Caterpillar Inc63,46+0,9262,881924
ChevronTexaco72,92-0,2173,071859
Cigna131,69-0,48132,33141
Cisco26,38+0,5026,2516377
Citigroup54,32+0,0954,272062
Coca-Cola Co47,73-0,1747,81621
Colgate Palmoliv67,75+0,4967,42558
Costco Wholesale55,41+0,2055,30750
Daimler-Chrysler62,08-1,0462,7363
Dow Chemical Co41,11-0,3241,24864
Du Pont Co49,11+1,5148,381044
Eastman Kodak25,88+1,4125,521252
Eli Lilly53,39+1,2552,731889
EMC Corp13,84-0,8613,962306
Emerson Electric44,21+0,1444,15301
Exelon59,26-0,0859,31259
Exxon Mobil74,41+0,0374,393974
Fannie Mae55,62-0,3855,83576
First Data Corp24,8824,88708
Ford Motor Co8,08-1,468,206171
Gap Inc19,10+0,3219,04688
Genentech87,00+0,0886,93382
General Elec Co35,93-0,2836,035448
General Motors32,53-0,2832,621032
Goldman Sachs Gr207,79-0,47208,78999
HJ Heinz Co46,68-0,1546,75184
Halliburton Co29,38+0,2029,323199
Hewlett-Packard42,94-0,3943,111785
Home Depot Inc40,37+0,5040,171460
Honeywell Int45,10-0,0945,14656
Illinois Tool Works49,53-1,2450,15819
Intel Corp20,82-0,5320,9312872
IBM98,78-0,5999,371223
Intl Paper33,43+0,4833,27342
Johnson&Johnson66,41+0,0366,391188
J P Morgan Chase50,51+0,6650,182495
Kimberly-Clark69,27+0,3669,02263
Kohls69,70+0,6469,26469
Kroger25,47-0,3525,56922
Lehman Brothers80,41-0,6580,94542
Lockheed Martin96,41+0,1896,24340
Lowes Cos32,92+1,2932,501203
Marsh & McLennan29,56-0,1029,59137
McDonalds Corp44,16+0,8943,771193
Medtronic52,77-0,6653,12454
Merck & Co44,59-0,7144,911540
Merrill Lynch92,02-0,8092,761101
Metlife Inc61,58-0,4861,88374
Micron Tech12,83-1,2312,991695
Microsoft30,60+0,3930,4821127
Minnesota Mining73,51-1,5974,702096
Motorola Inc19,56-0,1019,584646
Occidental Petr46,16+0,6845,851331
Omnicom Group104,08-0,45104,55102
Oracle Corp17,02-0,8217,1613807
Pfizer Inc26,15+0,1926,103879
Philip Morris87,99+0,5187,544191
Raytheon Co51,63+0,0851,59177
Schering-plough24,81-0,4024,96601
Tenet Healthcare7,11+0,857,05345
Texas Instrument30,8430,841929
Textron Inc91,53+0,2091,35513
Time Warner Inc21,92-0,5422,044697
Tyco Int31,53-0,1931,591313
Unisys Corp8,50+0,598,45480
UPS72,10-0,8372,70956
United Tech66,78-0,2566,95896
Unitedhealth Gr51,83-0,7352,21928
US Bancorp35,16-0,4835,331163
Verizon Comm38,32-0,6738,581755
Wachovia55,91-0,1856,01928
Wal-Mart Stores47,45+0,3647,282828
Walt Disney Co35,14+0,2935,041124
Washington Mutual44,24+0,2344,14512
Wells Fargo35,60-0,0635,901328
Xerox Corp17,1717,17849

*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...