'/%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 16.02.07 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 10,6 | -0,84 | 10,7 | 8102 |
| ANZ Banking Grp | 29,3 | -1,05 | 29,6 | 3889 |
| CommonWealth Bank | 51,2 | -0,60 | 51,5 | 5384 |
| National Australian Bank | 40,5 | -1,48 | 41,2 | 3659 |
| Telstra Corp | 4,5 | -1,98 | 4,5 | 35332 |
| Westpac Banking | 25,4 | -0,98 | 25,6 | 6588 |
| Япония (JPY) | ||||
| Asahi Kasei | 895,0 | +1,82 | 879,0 | 18597 |
| Daiwa Securities | 1562,0 | -1,08 | 1579,0 | 8238 |
| Fuji Photo Film | 5280,0 | -0,75 | 5320,0 | 3122 |
| Fujitsu Ltd | 852,0 | +0,83 | 845,0 | 17163 |
| Honda Motor Co | 4660,0 | -2,51 | 4780,0 | 10298 |
| Kao Corp | 3550,0 | -1,66 | 3610,0 | 2109 |
| KDDI* | 921000,0 | -2,23 | 942000,0 | 19 |
| Mitsubishi Fin Gr* | 1490000, 0 | -0,67 | 1500000,0 | 32 |
| Mitsubishi Electric | 1195,0 | — | 1195,0 | 5436 |
| NEC Corp | 627,0 | -0,63 | 631,0 | 11209 |
| Nippon Steel Corp | 738,0 | +0,68 | 733,0 | 81032 |
| Nissan Motor Co | 1398,0 | -0,50 | 1405,0 | 16600 |
| NTT* | 643000,0 | -3,16 | 664000,0 | 38 |
| NTT DoCoMo* | 218000,0 | -3,11 | 225000,0 | 232 |
| Pioneer | 1682,0 | -0,06 | 1683,0 | 1004 |
| Ricoh | 2645,0 | +0,76 | 2625,0 | 3018 |
| Seikisui House | 1825,0 | +2,76 | 1776,0 | 7887 |
| Shin-Etsu Chem | 7750,0 | +0,65 | 7700,0 | 1251 |
| Sony | 6260,0 | +1,13 | 6190,0 | 6375 |
| Sumitomo Chem | 963,0 | +0,52 | 958,0 | 7190 |
| TDK Corp | 9950,0 | -0,30 | 9980,0 | 547 |
| Toshiba Corp | 759,0 | -1,04 | 767,0 | 34543 |
| Toyota Motor Co | 8190,0 | -0,12 | 8200,0 | 4902 |
| Гонконг (HKD) | ||||
| Cheung Kong | 101,5 | -0,98 | 102,5 | 5132 |
| China Mobile | 74,8 | -0,27 | 75,0 | 16171 |
| China Unicom | 10,5 | +0,58 | 10,4 | 5780 |
| CLP Holdings | 59,0 | +0,26 | 58,8 | 2384 |
| CNOOC | 6,5 | +0,15 | 6,5 | 73275 |
| Hang Seng Bank | 112,9 | +1,44 | 111,3 | 5721 |
| Henderson Land | 46,0 | -0,54 | 46,3 | 3511 |
| HSBC Holdings | 140,1 | -0,36 | 140,6 | 12730 |
| Hutchison | 79,6 | +0,19 | 79,5 | 7159 |
| Франция (EUR) | ||||
| Axa | 32,7 | -0,24 | 32,8 | 5702 |
| BNP Paribas | 83,2 | -0,66 | 83,7 | 7369 |
| Bouygues | 54,2 | -1,36 | 55,0 | 803 |
| Danone | 123,7 | -1,59 | 125,7 | 1244 |
| EADS | 25,1 | +0,32 | 25,0 | 2557 |
| France Telecom | 21,6 | +0,70 | 21,4 | 7340 |
| Lafarge | 115,5 | -0,69 | 116,3 | 712 |
| Michelin | 82,6 | +3,25 | 80,0 | 4371 |
| Peugeot | 51,8 | +0,78 | 51,4 | 1287 |
| Renault | 93,6 | -0,43 | 94,0 | 1114 |
| Sanofi-Synthelab | 66,6 | -0,45 | 66,9 | 4868 |
| Schneider Elec | 95,3 | +0,26 | 95,1 | 931 |
| STMicroelectronics | 14,6 | +0,62 | 14,5 | 5378 |
| Total Fina Elf | 53,4 | +0,09 | 53,3 | 8122 |
| Великобритания (GBp) | ||||
| ARM Holdings | 129,5 | -0,76 | 130,8 | 5193 |
| BAE System | 459,5 | -0,06 | 454,0 | 30369 |
| Barclays | 781,5 | -0,32 | 784,0 | 25880 |
| BP | 536,4 | -0,37 | 537,0 | 78426 |
| BAT | 1586,0 | -0,25 | 1590,0 | 3811 |
| British Airways | 571,9 | -0,17 | 575,0 | 7078 |
| British Telecom | 317,2 | -0,39 | 318,5 | 38739 |
| Cable & Wireless | 177,5 | -0,14 | 177,3 | 11592 |
| Cadbury Schweppes | 573,0 | -0,09 | 575,5 | 9745 |
| HSBC Hldg | 912,3 | -0,11 | 915,0 | 47131 |
| Lloyds TSB Grp | 605,5 | -0,33 | 607,5 | 21921 |
| Marks & Spencer | 694,5 | -0,14 | 693,5 | 8321 |
| Prudential | 719,6 | +0,07 | 718,5 | 9808 |
| Reuters Group | 434,3 | -0,97 | 437,0 | 5170 |
| Rio Tinto | 2799,6 | -1,24 | 2834,0 | 9497 |
| Sainsbury | 504,6 | -0,88 | 508,5 | 57251 |
| Unilever | 1399,1 | -1,13 | 1413,0 | 5591 |
| Vodafone Airtch | 149,3 | -0,33 | 149,8 | 197152 |
| Германия (EUR) | ||||
| Allianz AG | 155,6 | -0,44 | 156,3 | 2986 |
| BASF | 76,2 | -0,64 | 76,7 | 2896 |
| Bayer AG | 44,5 | -1,42 | 45,1 | 4555 |
| BMW | 46,1 | +0,20 | 46,0 | 2350 |
| Commerzbank AG | 32,6 | +0,46 | 32,4 | 5502 |
| Daimler-Chrysler | 54,1 | +1,31 | 53,4 | 15154 |
| Deutsche Bank n | 107,2 | +0,25 | 107,0 | 3422 |
| Dt Telekom n | 13,7 | +0,37 | 13,6 | 22451 |
| Hypovereinsbank | 38,5 | -0,31 | 38,6 | 94 |
| Infineon Tech | 12,3 | +1,15 | 12,1 | 6806 |
| Merck KGaA | 96,7 | -0,35 | 97,1 | 949 |
| Munich Re | 123,2 | +0,10 | 123,0 | 2854 |
| Sap AG | 35,8 | -0,69 | 36,0 | 6599 |
| Siemens | 84,3 | +0,85 | 83,6 | 6776 |
| Volkswagen AG | 87,6 | -0,77 | 88,3 | 5507 |
| Финляндия (EUR) | ||||
| Nokia | 17,6 | +0,92 | 17,5 | 29540 |
| Stora Enso | 12,8 | +0,47 | 12,7 | 3539 |
| Швейцария (CHF) | ||||
| Ciba Special | 83,5 | +1,77 | 82,1 | 863 |
| Lonza Grp AG | 112,0 | +0,09 | 111,9 | 285 |
| Adecco | 760,0 | +0,66 | 755,0 | 30 |
| CS Group | 93,5 | +1,85 | 91,8 | 12235 |
| Nestle | 469,8 | -0,58 | 472,5 | 773 |
| Novartis | 74,6 | +1,22 | 73,7 | 12695 |
| Roche | 254,0 | +0,79 | 252,0 | 11 |
| Swiss Re | 103,0 | -0,48 | 103,5 | 3055 |
| UBS AG | 77,6 | +0,58 | 77,2 | 9093 |
| Zurich Fin | 354,8 | +0,78 | 352,0 | 2263 |
| Швеция (SEK) | ||||
| ABB | 126,5 | -2,88 | 130,3 | 4705aaz |
| Electrolux | 166,5 | -1,77 | 169,5 | 9469 |
| Ericsson | 25,6 | -1,35 | 26,0 | 77301 |
| Nordea | 112,1 | +0,36 | 111,7 | 9822 |
| Volvo | 548,0 | -0,36 | 550,0 | 1021 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,2 | +1,20 | 18,0 | 27799 |
| Ahold Kon | 25,4 | -0,12 | 25,4 | 13900 |
| Fortis | 15,2 | -0,20 | 15,3 | 6380 |
| ING Grp | 8,0 | -0,13 | 8,0 | 6930 |
| Philips | 34,3 | +0,12 | 34,2 | 5391 |
| Канада (CAD) | 34,1 | -0,96 | 34,4 | 11450 |
| Alcan Inc | 29,5 | -0,71 | 29,7 | 4219 |
| Bank Nova Scotia | 64,0 | -0,16 | 64,1 | 390 |
| BCE Inc | 71,4 | -0,13 | 71,5 | 487 |
| Imperial Oil | 51,3 | -0,37 | 51,5 | 568 |
| Loblaw Cos Ltd | 31,5 | -0,57 | 31,7 | 855 |
| Nortel Networks | 43,0 | +1,37 | 42,4 | 216 |
| Royal Bank of Canada | 46,9 | +0,09 | 46,9 | 121 |
| США ($) | ||||
| Abbott Labs | 52,45 | -0,66 | 52,80 | 1461 |
| Agilent Tech | 33,16 | -1,98 | 33,83 | 1374 |
| Alcoa | 34,51 | -0,58 | 34,71 | 1623 |
| Allstate Corp | 62,36 | +0,14 | 62,27 | 740 |
| Alltel | 60,61 | -1,93 | 61,80 | 1546 |
| Amer Electric Power | 45,58 | -0,28 | 45,71 | 387 |
| Amer Express Co | 59,12 | +0,46 | 58,85 | 1457 |
| AIG | 69,78 | +0,95 | 69,12 | 2391 |
| Amgen | 66,39 | -2,77 | 68,28 | 10441 |
| Analog Devices | 33,00 | -0,87 | 33,29 | 1224 |
| Anheuser-Busch | 51,19 | -1,08 | 51,75 | 1019 |
| Time Warner Inc | 21,61 | -0,18 | 21,65 | 5228 |
| Apple Comp Inc | 84,87 | -0,40 | 85,21 | 6558 |
| Applied Materials | 19,08 | -0,05 | 19,09 | 8263 |
| Automatic Data Proc | 50,78 | -0,39 | 50,98 | 710 |
| Bank of America | 53,85 | — | 53,85 | 3784 |
| Bank of New York | 43,26 | -0,12 | 43,31 | 876 |
| Baxter Int | 49,95 | -0,89 | 50,40 | 778 |
| BCE Inc | 27,03 | -0,77 | 27,24 | 171 |
| Berkshire cl a* | 107,40 | +0,65 | 106,71 | 1 |
| Berkshire cl b* | 3,58 | +0,56 | 3,56 | 6 |
| Boeing Co | 91,21 | -0,55 | 91,71 | 1623 |
| Bristol Myers sq | 27,55 | -0,79 | 27,77 | 1987 |
| Cardinal Health | 72,94 | +0,30 | 72,72 | 535 |
| Carnival | 48,24 | -0,86 | 48,66 | 748 |
| Caterpillar Inc | 67,67 | +0,07 | 67,62 | 1567 |
| ChevronTexaco | 70,98 | -0,53 | 71,36 | 2953 |
| Cigna | 143,85 | -0,03 | 143,90 | 321 |
| Cisco | 27,41 | -0,54 | 27,56 | 15054 |
| Citigroup | 53,89 | -0,59 | 54,21 | 4910 |
| Coca-Cola Co | 47,96 | +0,23 | 47,85 | 3021 |
| Colgate Palmoliv | 68,77 | +1,27 | 67,91 | 706 |
| Costco Wholesale | 58,02 | +0,21 | 57,90 | 1851 |
| Daimler-Chrysler | 73,62 | +4,80 | 70,25 | 2648 |
| Dow Chemical Co | 43,60 | +0,14 | 43,54 | 1937 |
| Du Pont Co | 52,40 | +1,22 | 51,77 | 1578 |
| Eastman Kodak | 25,44 | -0,70 | 25,62 | 607 |
| Eli Lilly | 54,61 | -0,64 | 54,96 | 1114 |
| EMC Corp | 14,54 | -1,09 | 14,70 | 3915 |
| Emerson Electric | 45,30 | -0,55 | 45,55 | 708 |
| Exelon | 63,26 | +0,70 | 62,82 | 872 |
| Exxon Mobil | 75,39 | +0,07 | 75,34 | 6653 |
| Fannie Mae | 59,77 | +1,31 | 59,00 | 1015 |
| First Data Corp | 25,47 | -0,59 | 25,62 | 1046 |
| Ford Motor Co | 8,68 | +0,93 | 8,60 | 7376 |
| Gap Inc | 20,00 | +0,05 | 19,99 | 1259 |
| Genentech | 86,47 | -0,45 | 86,86 | 393 |
| General Elec Co | 36,04 | -0,28 | 36,14 | 8150 |
| General Motors | 36,13 | -0,85 | 36,44 | 4851 |
| Goldman Sachs Gr | 215,70 | -0,52 | 216,82 | 935 |
| HJ Heinz Co | 47,10 | -0,38 | 47,28 | 296 |
| Halliburton Co | 30,05 | -1,09 | 30,38 | 2872 |
| Hewlett-Packard | 42,53 | -0,35 | 42,68 | 3672 |
| Home Depot Inc | 41,38 | -0,67 | 41,66 | 2969 |
| Honeywell Int | 47,49 | -0,17 | 47,57 | 1478 |
| Illinois Tool Works | 52,56 | -0,98 | 53,08 | 633 |
| Intel Corp | 21,32 | +0,05 | 21,31 | 24211 |
| IBM | 98,81 | -0,11 | 98,92 | 1657 |
| Intl Paper | 37,50 | +0,40 | 37,35 | 1273 |
| Johnson&Johnson | 65,39 | -0,61 | 65,79 | 3349 |
| J P Morgan Chase | 51,18 | -0,06 | 51,21 | 3580 |
| Kimberly-Clark | 69,49 | -0,20 | 69,63 | 476 |
| Kohls | 73,64 | +0,08 | 73,58 | 511 |
| Kroger | 26,32 | +0,46 | 26,20 | 1117 |
| Lehman Brothers | 82,56 | -0,88 | 83,29 | 956 |
| Lockheed Martin | 101,89 | -1,40 | 103,34 | 510 |
| Lowes Cos | 33,43 | -1,33 | 33,88 | 2226 |
| Marsh & McLennan | 30,06 | -0,13 | 30,10 | 727 |
| McDonalds Corp | 45,12 | +0,31 | 44,98 | 1499 |
| Medtronic | 53,89 | -0,31 | 54,06 | 1163 |
| Merck & Co | 44,19 | +0,71 | 43,88 | 2535 |
| Merrill Lynch | 92,14 | -1,56 | 93,60 | 1389 |
| Metlife Inc | 65,00 | +0,12 | 64,92 | 850 |
| Micron Tech | 12,34 | -1,36 | 12,51 | 2365 |
| Microsoft | 28,78 | -2,31 | 29,46 | 68811 |
| Minnesota Mining | 76,63 | -0,36 | 76,91 | 1248 |
| Motorola Inc | 19,38 | +0,73 | 19,24 | 4404 |
| Occidental Petr | 47,82 | +0,42 | 47,62 | 1454 |
| Omnicom Group | 104,10 | +0,54 | 103,54 | 314 |
| Oracle Corp | 16,85 | -0,35 | 16,91 | 17402 |
| Pfizer Inc | 26,19 | -1,28 | 26,53 | 8502 |
| Philip Morris | 85,75 | -0,38 | 86,08 | 2766 |
| Raytheon Co | 55,00 | -0,52 | 55,29 | 548 |
| Schering-plough | 24,48 | +0,08 | 24,46 | 1319 |
| Tenet Healthcare | 7,30 | -0,68 | 7,35 | 543 |
| Texas Instrument | 30,83 | -1,06 | 31,16 | 4413 |
| Textron Inc | 97,44 | -0,28 | 97,71 | 172 |
| Time Warner Inc | 21,61 | -0,18 | 21,65 | 5228 |
| Tyco Int | 32,00 | -0,28 | 32,09 | 1998 |
| Unisys Corp | 9,22 | -0,11 | 9,23 | 426 |
| UPS | 74,08 | -0,54 | 74,48 | 1025 |
| United Tech | 68,70 | -0,33 | 68,93 | 1229 |
| Unitedhealth Gr | 54,06 | +0,84 | 53,61 | 1789 |
| US Bancorp | 36,50 | +0,41 | 36,35 | 1967 |
| Verizon Comm | 38,39 | -0,03 | 38,40 | 2596 |
| Wachovia | 58,37 | +0,83 | 57,89 | 2004 |
| Wal-Mart Stores | 48,67 | +0,64 | 48,36 | 3968 |
| Walt Disney Co | 34,59 | -0,23 | 34,67 | 2562 |
| Washington Mutual | 45,01 | — | 45,01 | 1441 |
| Wells Fargo | 35,73 | -0,78 | 36,01 | 3175 |
| Xerox Corp | 18,07 | +0,11 | 18,05 | 1260 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №26
от 17.02.2007, стр. 6