Котировки акций крупнейших иностранных компаний 09.02.07 (на 19.00)

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP10,6+0,8510,54088
ANZ Banking Grp29,7+0,3729,54144
CommonWealth Bank51,2+0,5950,92464
National Australian Bank41,2+0,3941,02914
Telstra Corp4,4+0,234,420278
Westpac Banking25,5+0,0425,54806
Япония (JPY)
Asahi Kasei858,0+1,18848,08733
Daiwa Securities1491,0+2,261458,012645
Fuji Photo Film5350,0+3,885150,08159
Fujitsu Ltd833,0+0,24831,014012
Honda Motor Co4860,0+3,184710,010796
Kao Corp3610,0+1,123570,02736
KDDI*942000,0+1,84925000,026
Mitsubishi Fin Gr*1440000,
0
+2,861400000,0103
Mitsubishi Electric1161,0+2,381134,010131
NEC Corp610,0+2,01598,018462
Nippon Steel Corp722,0+1,12714,067217
Nissan Motor Co1359,01359,023091
NTT*672000,0+1,20664000,046
NTT DoCoMo*215000,0215000,0332
Pioneer1624,0-0,311629,02439
Ricoh2650,0+1,922600,03079
Seikisui House1716,0+2,141680,05842
Shin-Etsu Chem7620,0+0,537580,02156
Sony5990,0+2,575840,09953
Sumitomo Chem941,0+0,43937,08705
TDK Corp9740,0-0,519790,02009
Toshiba Corp738,0+1,37728,021214
Toyota Motor Co8090,0+1,138000,09162
Гонконг (HKD)
Cheung Kong106,5+0,47106,03487
China Mobile76,4-0,8477,123422
China Unicom10,7+2,2910,512638
CLP Holdings58,1-1,3658,92479
CNOOC6,5-0,766,6113881
Hang Seng Bank109,1-0,37109,52279
Henderson Land46,2-1,8147,02221
HSBC Holdings140,2-0,28140,625953
Hutchison81,1+1,2580,116460
Франция (EUR)
Axa32,732,73739
BNP Paribas87,4+0,5287,02106
Bouygues53,5+1,7152,6738
Danone118,0+0,60117,3464
EADS25,0-1,0725,34148
France Telecom21,5+0,8521,35346
Lafarge116,8-0,17117,0753
Michelin71,1+1,1470,3653
Peugeot51,1+1,8950,21764
Renault91,6+0,3891,31217
Sanofi-Synthelab67,2-0,9667,88546
Schneider Elec95,1+0,6994,4701
STMicroelectronics14,7+0,9614,65416
Total Fina Elf52,8+0,8652,37056
Великобритания (GBp)
ARM Holdings128,5+0,98127,318062
BAE System436,8+1,39430,814734
Barclays774,0+1,04766,031794
BP539,0+0,75535,093892
BAT1587,0+0,131585,05937
British Airways567,6+0,04567,39223
British Telecom321,5+0,55319,863807
Cable & Wireless176,5-0,70177,817051
Cadbury Schweppes573,5-0,52576,57753
HSBC Hldg922,0+0,55917,040622
Lloyds TSB Grp606,0+1,00600,026303
Marks & Spencer706,0+0,57702,04209
Prudential719,0+0,56715,023095
Reuters Group442,3+0,11441,86707
Rio Tinto2702,0+0,332693,08110
Sainsbury510,5-0,97515,512406
Unilever1389,01389,04296
Vodafone Airtch148,8-1,16150,5244985
Германия (EUR)
Allianz AG156,9+0,41156,31893
BASF76,9+0,7976,32539
Bayer AG44,6+0,3644,42651
BMW45,5+1,9744,63484
Commerzbank AG32,0-0,4032,23792
Daimler-Chrysler49,5+3,0648,012493
Deutsche Bank n107,1+0,50106,52613
Dt Telekom n13,7+0,3713,712525
Hypovereinsbank38,2-0,7038,5200
Infineon Tech12,0-1,2312,211926
Merck KGaA91,0+0,9190,2288
Munich Re122,2+0,12122,02140
Sap AG35,9+0,9335,611111
Siemens83,3+0,9582,53938
Volkswagen AG85,7+1,7584,23737
Финляндия (EUR)
Nokia16,916,919127
Stora Enso12,7-1,2512,88123
Швейцария (CHF)
Ciba Special83,8+0,3083,6375
Lonza Grp AG113,9+0,62113,2417
Adecco760,0+0,66755,030
CS Group88,4+0,2388,22973
Nestle467,8+3,03454,01816
Novartis73,1+0,0773,09417
Roche253,0-0,49254,322
Swiss Re105,3-0,09105,41691
UBS AG79,9+0,3879,67738
Zurich Fin348,3+0,94345,0920
Швеция (SEK)
ABB130,0+1,36128,32731aaz
Electrolux138,3+1,65136,04231
Ericsson25,7-0,7725,9111167
Nordea111,5+1,36110,05520
Volvo536,0+2,10525,01803
Голландия (EUR)
ABN Amro Hld17,2+2,3916,820184
Ahold Kon25,5+2,0825,023361
Fortis15,5+0,5815,43841
ING Grp8,0+0,388,06058
Philips33,2+0,6433,02557
Канада (CAD)
Alcan Inc29,8+1,3929,44613
Bank Nova Scotia61,6+0,6561,2335
BCE Inc71,2+0,0171,2208
Imperial Oil51,7+0,1251,6266
Loblaw Cos Ltd30,4+0,9030,21921
Nortel Networks42,6+0,6442,3166
Royal Bank of Canada46,8-4,3149,0480
США ($)
Abbott Labs52,35+0,4052,14414
Agilent Tech32,80+0,4032,67262
Alcoa32,85+0,6432,64934
Allstate Corp61,51-0,0361,53281
Alltel62,25+0,1462,16371
Amer Electric Power45,66+0,7945,30374
Amer Express Co58,41-0,1458,49460
AIG69,56-0,0469,59747
Amgen69,59-0,2769,781896
Analog Devices33,73+1,2933,30486
Anheuser-Busch50,30+0,2250,19370
Time Warner Inc21,37-0,2321,422284
Apple Comp Inc84,60-1,8386,1810766
Applied Materials18,3118,319989
Automatic Data Proc49,18+0,4348,97255
Bank of America53,28-0,0853,321365
Bank of New York42,00+1,0141,58546
Baxter Int49,76-0,0449,78195
BCE Inc25,88+1,4525,51104
Berkshire cl a*109,00+0,18108,801
Berkshire cl b*3,63+0,653,613
Boeing Co90,00+0,5489,52608
Bristol Myers sq28,7028,70966
Cardinal Health71,38+0,1471,28236
Carnival49,27-0,6149,57236
Caterpillar Inc65,21-0,6465,63923
ChevronTexaco73,58-0,2373,751071
Cigna139,38+0,14139,19109
Cisco27,74-1,4228,1414339
Citigroup54,18-0,4854,441829
Coca-Cola Co47,90+0,0847,86763
Colgate Palmoliv67,20+0,2567,03270
Costco Wholesale56,34-0,4956,62497
Daimler-Chrysler64,49+2,7762,75192
Dow Chemical Co41,94+0,7741,62451
Du Pont Co51,33+0,3751,14564
Eastman Kodak25,70-1,1526,00496
Eli Lilly54,60+0,7254,21484
EMC Corp14,62+0,8314,503057
Emerson Electric44,59-0,2544,70502
Exelon64,10+0,9363,51291
Exxon Mobil75,03-0,5775,463024
Fannie Mae57,07+1,1356,43345
First Data Corp24,87-0,0424,88248
Ford Motor Co8,85+3,518,5512509
Gap Inc19,66-0,4619,75748
Genentech87,21+0,1887,05324
General Elec Co35,66-0,2235,743240
General Motors36,02+6,5733,807992
Goldman Sachs Gr216,72+1,32213,901651
HJ Heinz Co46,84+0,2446,73101
Halliburton Co29,66-0,2029,721399
Hewlett-Packard42,55+0,1942,471245
Home Depot Inc41,16+0,1741,09896
Honeywell Int46,45-0,2646,57555
Illinois Tool Works51,64-0,2151,75295
Intel Corp21,43+0,3321,3617715
IBM99,11-0,5199,62928
Intl Paper36,25-0,7936,54431
Johnson&Johnson65,90+0,2165,76860
J P Morgan Chase50,94+0,0250,931088
Kimberly-Clark68,73+0,4768,41301
Kohls72,88+0,5272,50227
Kroger26,20+0,9625,95517
Lehman Brothers84,89+0,5684,42759
Lockheed Martin101,26+0,38100,88181
Lowes Cos33,98+0,6833,75623
Marsh & McLennan29,64+1,0929,32329
McDonalds Corp44,88+1,2044,351038
Medtronic53,64-0,4853,90459
Merck & Co44,02+0,2343,921121
Merrill Lynch94,38+0,0294,36980
Metlife Inc63,99+0,3363,78431
Micron Tech13,03+1,0112,901484
Microsoft29,27+0,0329,2619539
Minnesota Mining74,79+0,2074,64533
Motorola Inc19,78-0,4019,861689
Occidental Petr46,75-1,0247,23762
Omnicom Group106,17+0,13106,03103
Oracle Corp16,82+0,6616,7110117
Pfizer Inc26,48+0,1526,442225
Philip Morris85,34+0,1485,221147
Raytheon Co54,93+0,4854,67324
Schering-plough24,56-0,3724,65957
Tenet Healthcare7,26-0,417,29253
Texas Instrument31,61+1,7131,084318
Textron Inc97,21+0,7396,51189
Time Warner Inc21,37-0,2321,422284
Tyco Int31,72-0,2531,80892
Unisys Corp9,15-0,769,22919
UPS74,04+0,9773,33662
United Tech68,02-0,0468,05482
Unitedhealth Gr51,28+0,0851,24478
US Bancorp35,99+0,1735,93504
Verizon Comm37,83-0,3237,951272
Wachovia57,33+0,1757,23946
Wal-Mart Stores48,22-0,1948,311243
Walt Disney Co34,98-0,8835,291626
Washington Mutual44,32+0,3444,17793
Wells Fargo35,77+0,5935,561149
Xerox Corp17,36+0,1717,33243

*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...