Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP10,4-0,6710,44382
ANZ Banking Grp29,4-0,1029,43682
CommonWealth Bank50,4+0,2050,31611
National Australian Bank40,7-0,2240,82378
Telstra Corp4,2+0,714,226234
Westpac Banking25,2-0,8325,43242
Япония (JPY)
Asahi Kasei844,0+0,48840,010917
Daiwa Securities1449,0-0,551457,08539
Fuji Photo Film4880,0-1,814970,03453
Fujitsu Ltd836,0-1,53849,015731
Honda Motor Co4530,0-3,624700,09399
Kao Corp3490,0-0,293500,01138
KDDI*893000,0+0,90885000,028
Mitsubishi Fin Gr*1420000,
0
-2,071450000,058
Mitsubishi Electric1098,0-2,831130,08393
NEC Corp592,0-0,67596,011418
Nippon Steel Corp712,0-1,52723,0104035
Nissan Motor Co1383,0-8,351509,061505
NTT*610000,0-2,40625000,029
NTT DoCoMo*193000,0+1,05191000,0162
Pioneer1639,0-0,551648,01987
Ricoh2585,0-1,522625,03781
Seikisui House1718,0-0,231722,04997
Shin-Etsu Chem7710,0-1,667840,01946
Sony5700,0-0,875750,05937
Sumitomo Chem940,0-1,98959,07096
TDK Corp9920,0-0,509970,0642
Toshiba Corp737,0-2,12753,028779
Toyota Motor Co7820,0-1,647950,09697
Гонконг (HKD)
Cheung Kong104,8-2,06107,04578
China Mobile73,5-0,2773,720782
China Unicom10,3-2,4610,620247
CLP Holdings58,9+1,1258,32342
CNOOC6,6+0,456,676993
Hang Seng Bank109,6109,62031
Henderson Land47,2+0,6446,92934
HSBC Holdings142,9-0,56143,77250
Hutchison80,8-1,2281,811239
Франция (EUR)
Axa33,0-0,6633,24330
BNP Paribas86,8-0,1286,92695
Bouygues53,4+0,4753,2550
Danone118,8118,8298
EADS25,2-1,7625,61269
France Telecom21,2+0,4721,16052
Lafarge118,1-0,17118,3238
Michelin70,570,5594
Peugeot50,9-0,5951,2772
Renault91,0-0,8791,81539
Sanofi-Synthelab68,1+0,5967,73210
Schneider Elec92,8-0,3893,2494
STMicroelectronics14,4+1,7614,24296
Total Fina Elf53,1+0,8552,75612
Великобритания (GBp)
ARM Holdings121,5+1,04120,36270
BAE System427,5+0,71424,57897
Barclays754,0-0,33756,526203
BP542,2+1,40535,062417
BAT1554,01554,02463
British Airways547,5-1,17554,07232
British Telecom315,1+1,94309,035300
Cable & Wireless174,5+1,75171,547193
Cadbury Schweppes578,5-0,09579,07432
HSBC Hldg934,5-0,05935,018158
Lloyds TSB Grp591,0+0,17590,06279
Marks & Spencer709,1-1,11717,54466
Prudential714,0+1,20705,515968
Reuters Group438,3-1,02442,84489
Rio Tinto2698,0+0,262691,06227
Sainsbury508,5+0,30507,066834
Unilever1413,01413,02321
Vodafone Airtch148,4+0,17148,0123674
Германия (EUR)
Allianz AG155,4+0,03155,41589
BASF75,7+0,0175,61687
Bayer AG45,1-0,7145,42241
BMW46,9-0,7447,21243
Commerzbank AG32,7+0,1532,63027
Daimler-Chrysler48,4-0,2148,52907
Deutsche Bank n107,3-0,28107,62112
Dt Telekom n13,6+1,1913,517794
Hypovereinsbank38,0-0,3738,2402
Infineon Tech11,0-0,8111,15158
Merck KGaA90,6+1,2489,5488
Munich Re122,8-0,67123,61600
Sap AG35,4-0,3735,64114
Siemens84,1-0,2584,32860
Volkswagen AG85,2+0,1585,11242
Финляндия (EUR)
Nokia17,2+1,1817,021309
Stora Enso13,0-1,0613,21727
Швейцария (CHF)
Ciba Special83,5-0,4283,8277
Lonza Grp AG117,3-0,17117,5217
Adecco760,0+0,66755,030
CS Group87,8-1,0788,73119
Nestle460,0+0,11459,5465
Novartis72,8+0,1472,711503
Roche263,8+1,34260,34
Swiss Re102,9-0,87103,81394
UBS AG78,6-0,8879,33044
Zurich Fin337,8-0,22338,5290
Швеция (SEK)
ABB127,8+0,79126,81526aaz
Electrolux131,8-0,19132,03172
Ericsson26,4+2,3325,8143206
Nordea110,0110,04590
Volvo525,0+2,34513,01690
Голландия (EUR)
ABN Amro Hld17,0-0,5417,115708
Ahold Kon24,7-0,0424,76498
Fortis15,5-0,0615,54819
ING Grp7,9-0,388,06390
Philips32,8-0,8233,02248
Россия (ADR)
АФК Система30.90-2.0631.50453
Вимм-Билль-Данн66.02-1.1766.8028
Вымпелком87.05+0.3386.76117
Газпром43.82+0.1143.752223
ЛУКОЙЛ83.10+1.9781.303615
Мобильные телесистемы55.34+1.8454.34393
Норильский никель182.97+0.41181.25334
Пятерочка26.30-1.8726.80136
РАО ЕЭС России120.10+1.69118.10467
Ростелеком48.50-0.8048.8919
Стальная группа Мечел29.46+2.9028.63249
Сургутнефтегаз63.70+1.1163.00594
Канада (CAD)
Alcan Inc29,7-0,8429,93982
Bank Nova Scotia60,0+0,4459,8228
BCE Inc70,8+0,4570,4101
Imperial Oil51,6+0,7451,3128
Loblaw Cos Ltd30,8+0,0730,8541
Nortel Networks42,1+0,9441,7125
Royal Bank of Canada51,6-0,0251,616
США ($)
Abbott Labs52,27-0,7652,67556
Agilent Tech31,38-0,7331,61415
Alcoa32,75+0,9632,44854
Allstate Corp61,05-0,2361,19377
Alltel62,51+1,4961,59313
Amer Electric Power44,23-0,0744,26120
Amer Express Co58,13-0,0558,16451
AIG69,25+0,2669,07786
Amgen69,44-0,0169,451876
Analog Devices33,37+0,0933,34599
Anheuser-Busch50,96-0,8051,37498
Time Warner Inc21,66-0,4121,751985
Apple Comp Inc84,41-0,4084,756155
Applied Materials18,10-0,1118,129743
Automatic Data Proc48,74-0,5349,00280
Bank of America52,62-0,2352,741443
Bank of New York41,46+1,6940,77861
Baxter Int49,59-0,3249,75404
BCE Inc25,9925,9942
Berkshire cl a*108,40-0,73109,201
Berkshire cl b*3,62-0,463,633
Boeing Co91,18+1,2590,05544
Bristol Myers sq28,53-0,3828,641328
Cardinal Health71,45-0,4971,80171
Carnival50,60-2,2651,77780
Caterpillar Inc64,80-0,6965,25750
ChevronTexaco74,07+0,0474,041324
Cigna134,72+0,57133,95161
Cisco27,45+1,1427,1418216
Citigroup54,99+0,6054,662070
Coca-Cola Co48,06-0,3748,24502
Colgate Palmoliv67,08-0,9767,74338
Costco Wholesale56,22+0,3756,011853
Daimler-Chrysler62,71-0,4362,9845
Dow Chemical Co41,84+0,8441,491090
Du Pont Co50,17-0,1650,25592
Eastman Kodak26,11-0,7226,30367
Eli Lilly54,22-0,7054,60548
EMC Corp13,72-0,1513,741357
Emerson Electric45,47+0,6045,20349
Exelon61,14+0,6460,75302
Exxon Mobil75,57+0,0475,542348
Fannie Mae56,53-0,9357,06219
First Data Corp25,09-0,0825,11467
Ford Motor Co8,35+1,468,233443
Gap Inc19,26-1,0819,47502
Genentech86,99-0,4787,40225
General Elec Co36,41+0,3936,272893
General Motors33,07+0,2432,99718
Goldman Sachs Gr212,50-0,44213,43445
HJ Heinz Co46,74-0,4046,9390
Halliburton Co30,02+0,9129,751949
Hewlett-Packard42,53+1,0942,071253
Home Depot Inc40,74-0,2240,831134
Honeywell Int45,83-0,7146,16336
Illinois Tool Works51,72+0,4751,48282
Intel Corp21,33+0,9921,2317709
IBM99,43+0,2699,17886
Intl Paper34,90+0,0634,88467
Johnson&Johnson66,28-0,4566,581049
J P Morgan Chase50,84-0,1850,931478
Kimberly-Clark68,82-0,9469,47238
Kohls72,55-0,8273,15321
Kroger25,89+0,1525,85707
Lehman Brothers85,42-0,4485,80429
Lockheed Martin98,20-0,2698,46281
Lowes Cos34,09-0,1834,15547
Marsh & McLennan29,45+0,4829,31284
McDonalds Corp44,43-0,2544,54641
Medtronic53,60-0,1953,70331
Merck & Co44,46-0,6044,731177
Merrill Lynch94,47-0,2095,01667
Metlife Inc63,25-0,1763,36379
Micron Tech13,12-0,3013,161742
Microsoft30,00-0,6330,1940271
Minnesota Mining73,88+0,0173,87613
Motorola Inc19,73-0,6019,851841
Occidental Petr47,07-0,4747,29894
Omnicom Group105,33+0,17105,1567
Oracle Corp17,35-0,4017,425477
Pfizer Inc26,83+0,1126,802718
Philip Morris86,68+0,1486,561323
Raytheon Co54,24-1,1154,85478
Schering-plough24,51-1,4124,86878
Tenet Healthcare7,17+2,147,02656
Texas Instrument31,49+0,3231,392301
Textron Inc93,75+0,1193,65113
Time Warner Inc21,66-0,4121,751985
Tyco Int33,22+0,6733,001556
Unisys Corp8,78-0,238,80807
UPS74,18+0,0174,17381
United Tech67,89-0,1668,00613
Unitedhealth Gr52,52-0,7452,91808
US Bancorp35,55-0,7335,81903
Verizon Comm37,95-0,5838,17772
Wachovia56,66+0,2856,50529
Wal-Mart Stores48,74+1,3748,083096
Walt Disney Co35,47+0,8235,181089
Washington Mutual45,18-0,8345,56641
Wells Fargo35,69-0,4735,861696
Xerox Corp17,28+0,2917,23470

*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...