'/%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 02.03.07 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 10,2 | -0,20 | 10,2 | 5847 |
| ANZ Banking Grp | 28,9 | -1,10 | 29,2 | 5361 |
| CommonWealth Bank | 49,7 | +0,16 | 49,6 | 3232 |
| National Australian Bank | 39,9 | — | 39,9 | 3882 |
| Telstra Corp | 4,2 | -0,95 | 4,2 | 26149 |
| Westpac Banking | 25,1 | +0,08 | 25,1 | 5886 |
| Япония (JPY) | ||||
| Asahi Kasei | 844,0 | -2,54 | 866,0 | 9272 |
| Daiwa Securities | 1472,0 | -2,71 | 1513,0 | 10559 |
| Fuji Photo Film | 4790,0 | -4,77 | 5030,0 | 4921 |
| Fujitsu Ltd | 804,0 | -0,99 | 812,0 | 10405 |
| Honda Motor Co | 4270,0 | -1,39 | 4330,0 | 10740 |
| Kao Corp | 3460,0 | +2,06 | 3390,0 | 3203 |
| KDDI* | 877000,0 | -3,73 | 911000,0 | 37 |
| Mitsubishi Fin Gr* | 1420000, 0 | -0,70 | 1430000,0 | 28 |
| Mitsubishi Electric | 1162,0 | -1,44 | 1179,0 | 6658 |
| NEC Corp | 620,0 | -1,12 | 627,0 | 15380 |
| Nippon Steel Corp | 849,0 | +3,92 | 817,0 | 332796 |
| Nissan Motor Co | 1335,0 | -1,33 | 1353,0 | 21031 |
| NTT* | 602000,0 | -3,37 | 623000,0 | 46 |
| NTT DoCoMo* | 209000,0 | -2,79 | 215000,0 | 242 |
| Pioneer | 1544,0 | -3,08 | 1593,0 | 3850 |
| Ricoh | 2555,0 | -2,85 | 2630,0 | 5242 |
| Seikisui House | 1798,0 | +2,86 | 1748,0 | 5604 |
| Shin-Etsu Chem | 7220,0 | -2,30 | 7390,0 | 1946 |
| Sony | 5830,0 | -5,51 | 6170,0 | 15333 |
| Sumitomo Chem | 890,0 | -0,89 | 898,0 | 7301 |
| TDK Corp | 9660,0 | -1,33 | 9790,0 | 1061 |
| Toshiba Corp | 727,0 | -1,62 | 739,0 | 23203 |
| Toyota Motor Co | 7710,0 | -1,91 | 7860,0 | 11826 |
| Гонконг (HKD) | ||||
| Cheung Kong | 93,5 | +0,70 | 92,8 | 6410 |
| China Mobile | 71,6 | +0,49 | 71,3 | 26481 |
| China Unicom | 9,9 | +1,55 | 9,7 | 17553 |
| CLP Holdings | 54,6 | -0,36 | 54,8 | 5562 |
| CNOOC | 6,3 | +1,93 | 6,2 | 157768 |
| Hang Seng Bank | 106,7 | +0,47 | 106,2 | 3413 |
| Henderson Land | 43,9 | -0,45 | 44,1 | 3548 |
| HSBC Holdings | 136,4 | +0,07 | 136,3 | 21362 |
| Hutchison | 74,6 | +0,95 | 73,9 | 11606 |
| Франция (EUR) | ||||
| Axa | 31,0 | -0,89 | 31,3 | 12537 |
| BNP Paribas | 77,3 | -1,44 | 78,4 | 6870 |
| Bouygues | 52,0 | -0,04 | 52,0 | 1047 |
| Danone | 118,2 | -0,27 | 118,5 | 1284 |
| EADS | 23,7 | -3,74 | 24,6 | 7421 |
| France Telecom | 19,9 | -1,29 | 20,2 | 17387 |
| Lafarge | 109,7 | -0,86 | 110,7 | 1549 |
| Michelin | 76,6 | -0,16 | 76,7 | 1282 |
| Peugeot | 48,9 | -1,53 | 49,6 | 2046 |
| Renault | 87,4 | -1,06 | 88,3 | 1650 |
| Sanofi-Synthelab | 64,3 | +1,07 | 63,6 | 8768 |
| Schneider Elec | 90,0 | +0,03 | 90,0 | 1155 |
| STMicroelectronics | 14,3 | -0,42 | 14,4 | 5537 |
| Total Fina Elf | 49,9 | -0,78 | 50,3 | 14361 |
| Великобритания (GBp) | ||||
| ARM Holdings | 131,0 | +1,16 | 129,5 | 22297 |
| BAE System | 436,3 | +1,16 | 431,3 | 24961 |
| Barclays | 720,0 | -0,83 | 726,0 | 41530 |
| BP | 516,5 | -0,19 | 517,5 | 104031 |
| BAT | 1580,0 | +0,45 | 1573,0 | 10316 |
| British Airways | 531,3 | +0,47 | 528,8 | 13169 |
| British Telecom | 293,8 | +0,77 | 291,5 | 57375 |
| Cable & Wireless | 163,0 | +0,46 | 162,3 | 21131 |
| Cadbury Schweppes | 541,4 | -0,28 | 542,5 | 18368 |
| HSBC Hldg | 886,5 | +0,28 | 884,0 | 77026 |
| Lloyds TSB Grp | 567,0 | — | 567,0 | 33976 |
| Marks & Spencer | 678,4 | +1,72 | 667,0 | 16197 |
| Prudential | 656,5 | -0,30 | 658,5 | 14726 |
| Reuters Group | 433,3 | +0,46 | 431,3 | 14807 |
| Rio Tinto | 2691,0 | — | 2691,0 | 9557 |
| Sainsbury | 528,0 | +1,05 | 522,5 | 39459 |
| Unilever | 1346,0 | +0,52 | 1339,0 | 9629 |
| Vodafone Airtch | 138,5 | -0,36 | 139,0 | 229664 |
| Германия (EUR) | ||||
| Allianz AG | 158,1 | -0,51 | 158,9 | 4416 |
| BASF | 76,9 | +0,37 | 76,7 | 4216 |
| Bayer AG | 42,4 | +0,50 | 42,2 | 4933 |
| BMW | 42,9 | -0,26 | 43,0 | 2809 |
| Commerzbank AG | 30,8 | +0,10 | 30,7 | 6354 |
| Daimler-Chrysler | 51,0 | +0,18 | 50,9 | 9259 |
| Deutsche Bank n | 98,1 | -0,83 | 98,9 | 6614 |
| Dt Telekom n | 12,7 | -2,38 | 13,0 | 76897 |
| Hypovereinsbank | 37,8 | +0,27 | 37,7 | 175 |
| Infineon Tech | 11,4 | -0,09 | 11,4 | 6825 |
| Merck KGaA | 90,9 | -1,04 | 91,9 | 1076 |
| Munich Re | 117,8 | -0,62 | 118,5 | 3677 |
| Sap AG | 35,4 | -2,02 | 36,1 | 15442 |
| Siemens | 78,8 | -0,14 | 78,9 | 6933 |
| Volkswagen AG | 93,6 | -0,17 | 93,7 | 6879 |
| Финляндия (EUR) | ||||
| Nokia | 16,2 | +0,06 | 16,2 | 58836 |
| Stora Enso | 12,5 | +2,54 | 12,2 | 8308 |
| Швейцария (CHF) | ||||
| Ciba Special | 77,6 | +0,39 | 77,3 | 847 |
| Lonza Grp AG | 109,7 | +0,46 | 109,2 | 449 |
| Adecco | 760,0 | +0,66 | 755,0 | 30 |
| CS Group | 84,6 | -0,47 | 85,0 | 17003 |
| Nestle | 468,0 | +2,07 | 458,5 | 1914 |
| Novartis | 67,7 | +0,59 | 67,3 | 15152 |
| Roche | 237,0 | -1,21 | 239,9 | 11 |
| Swiss Re | 107,6 | +0,09 | 107,5 | 7544 |
| UBS AG | 71,6 | -0,56 | 72,0 | 17435 |
| Zurich Fin | 339,3 | -1,17 | 343,3 | 1552 |
| Швеция (SEK) | ||||
| ABB | 118,0 | +0,85 | 117,0 | 6803 |
| Electrolux | 157,0 | +1,95 | 154,0 | 4126 |
| Ericsson | 24,8 | +0,61 | 24,6 | 243660 |
| Nordea | 106,7 | +0,76 | 105,9 | 15663 |
| Volvo | 554,0 | +2,97 | 538,0 | 2592 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 27,0 | +2,39 | 26,3 | 20991 |
| Aegon NV | 14,5 | -0,55 | 14,5 | 12845 |
| Ahold Kon | 7,4 | +0,27 | 7,4 | 10204 |
| Fortis | 31,5 | +0,90 | 31,2 | 9517 |
| ING Grp | 31,5 | -1,38 | 31,9 | 16880 |
| Philips | 27,6 | +2,60 | 26,9 | 14459 |
| Канада (CAD) | ||||
| Alcan Inc | 62,2 | -1,03 | 62,9 | 706 |
| Bank of Montreal | 69,4 | -0,98 | 70,1 | 623 |
| Bank Nova Scotia | 50,1 | +0,26 | 49,9 | 624 |
| BCE Inc | 30,4 | +0,46 | 30,2 | 622 |
| Imperial Oil | 40,5 | -0,30 | 40,6 | 275 |
| Loblaw Cos Ltd | 46,0 | +0,26 | 45,9 | 121 |
| Nortel Networks | 34,3 | -0,46 | 34,5 | 787 |
| Royal Bank of Canada | 54,8 | +1,74 | 53,9 | 2116 |
| США ($) | ||||
| Abbott Labs | 53,42 | -0,67 | 53,78 | 1282 |
| Agilent Tech | 31,31 | -0,41 | 31,44 | 381 |
| Alcoa | 32,97 | -0,84 | 33,25 | 1096 |
| Allstate Corp | 59,70 | -0,38 | 59,93 | 753 |
| Alltel | 60,74 | +0,12 | 60,67 | 485 |
| Amer Electric Power | 45,47 | — | 45,47 | 354 |
| Amer Express Co | 56,24 | -0,55 | 56,55 | 1225 |
| AIG | 69,67 | +3,35 | 67,41 | 6001 |
| Amgen | 62,03 | +0,53 | 61,70 | 9772 |
| Analog Devices | 35,98 | -0,47 | 36,15 | 738 |
| Anheuser-Busch | 48,85 | -0,35 | 49,02 | 632 |
| Time Warner Inc | 19,96 | -0,89 | 20,14 | 3561 |
| Apple Comp Inc | 86,89 | -0,20 | 87,06 | 11638 |
| Applied Materials | 18,21 | -1,30 | 18,45 | 12415 |
| Automatic Data Proc | 49,19 | -1,15 | 49,76 | 513 |
| Bank of America | 50,15 | -0,46 | 50,38 | 2414 |
| Bank of New York | 39,92 | -1,38 | 40,48 | 935 |
| Baxter Int | 49,54 | -0,10 | 49,59 | 579 |
| BCE Inc | 25,87 | +0,12 | 25,84 | 39 |
| Berkshire cl a* | 107,30 | +0,66 | 106,60 | 1 |
| Berkshire cl b* | 3,58 | +0,71 | 3,55 | 4 |
| Boeing Co | 88,40 | +0,63 | 87,85 | 738 |
| Bristol Myers sq | 26,59 | -0,19 | 26,64 | 1056 |
| Cardinal Health | 70,32 | -0,50 | 70,67 | 252 |
| Carnival | 45,96 | -0,28 | 46,09 | 1091 |
| Caterpillar Inc | 63,81 | -0,14 | 63,90 | 958 |
| ChevronTexaco | 66,96 | -0,95 | 67,60 | 1831 |
| Cigna | 142,60 | -0,06 | 142,69 | 169 |
| Cisco | 25,67 | -0,70 | 25,85 | 18062 |
| Citigroup | 50,72 | -0,70 | 51,08 | 3610 |
| Coca-Cola Co | 46,53 | +0,02 | 46,52 | 1796 |
| Colgate Palmoliv | 66,92 | -0,01 | 66,93 | 314 |
| Costco Wholesale | 56,60 | +1,07 | 56,00 | 1478 |
| Daimler-Chrysler | 67,17 | -0,50 | 67,51 | 216 |
| Dow Chemical Co | 43,15 | — | 43,15 | 1035 |
| Du Pont Co | 50,62 | -0,49 | 50,87 | 903 |
| Eastman Kodak | 23,95 | -0,46 | 24,06 | 445 |
| Eli Lilly | 52,01 | -0,46 | 52,25 | 691 |
| EMC Corp | 13,77 | -0,51 | 13,84 | 2535 |
| Emerson Electric | 43,06 | +0,21 | 42,97 | 557 |
| Exelon | 64,87 | -1,73 | 66,01 | 720 |
| Exxon Mobil | 70,40 | -0,83 | 70,99 | 4409 |
| Fannie Mae | 56,46 | +0,04 | 56,44 | 704 |
| First Data Corp | 25,26 | -0,98 | 25,51 | 643 |
| Ford Motor Co | 7,73 | -0,51 | 7,77 | 3639 |
| Gap Inc | 18,47 | -2,94 | 19,03 | 2732 |
| Genentech | 83,58 | -0,01 | 83,59 | 392 |
| General Elec Co | 35,03 | +0,09 | 35,00 | 6294 |
| General Motors | 31,59 | +0,16 | 31,54 | 1872 |
| Goldman Sachs Gr | 199,96 | +0,15 | 199,66 | 1957 |
| HJ Heinz Co | 45,77 | +0,22 | 45,67 | 232 |
| Halliburton Co | 31,34 | — | 31,34 | 2606 |
| Hewlett-Packard | 38,77 | -0,41 | 38,93 | 1924 |
| Home Depot Inc | 39,25 | -0,51 | 39,45 | 2054 |
| Honeywell Int | 46,68 | +1,06 | 46,19 | 874 |
| Illinois Tool Works | 51,46 | -0,14 | 51,53 | 239 |
| Intel Corp | 19,49 | -0,51 | 19,59 | 35880 |
| IBM | 91,82 | -0,49 | 92,27 | 1354 |
| Intl Paper | 35,33 | -1,26 | 35,78 | 815 |
| Johnson&Johnson | 62,27 | -0,29 | 62,45 | 1492 |
| J P Morgan Chase | 48,73 | -0,96 | 49,20 | 2750 |
| Kimberly-Clark | 68,05 | -0,18 | 68,17 | 279 |
| Kohls | 71,09 | +5,27 | 67,53 | 1943 |
| Kroger | 25,72 | +0,74 | 25,53 | 751 |
| Lehman Brothers | 73,13 | -0,15 | 73,24 | 1414 |
| Lockheed Martin | 97,69 | -0,13 | 97,82 | 333 |
| Lowes Cos | 32,41 | +0,62 | 32,21 | 1453 |
| Marsh & McLennan | 29,35 | -0,03 | 29,36 | 373 |
| McDonalds Corp | 44,16 | +0,14 | 44,10 | 1083 |
| Medtronic | 49,74 | -0,82 | 50,15 | 990 |
| Merck & Co | 44,12 | +0,30 | 43,99 | 1372 |
| Merrill Lynch | 83,23 | -0,61 | 83,74 | 1821 |
| Metlife Inc | 62,56 | -1,01 | 63,20 | 518 |
| Micron Tech | 11,87 | +0,08 | 11,86 | 2184 |
| Microsoft | 28,02 | -0,25 | 28,09 | 16393 |
| Minnesota Mining | 73,44 | -0,30 | 73,66 | 653 |
| Motorola Inc | 18,91 | +0,42 | 18,83 | 3415 |
| Occidental Petr | 46,19 | -0,69 | 46,51 | 840 |
| Omnicom Group | 103,44 | +0,08 | 103,36 | 200 |
| Oracle Corp | 16,76 | -0,06 | 16,77 | 8185 |
| Pfizer Inc | 25,03 | -0,04 | 25,04 | 5388 |
| Philip Morris | 83,84 | -0,59 | 84,34 | 1176 |
| Raytheon Co | 53,35 | — | 53,35 | 218 |
| Schering-plough | 23,26 | +0,09 | 23,24 | 858 |
| Tenet Healthcare | 6,42 | -2,73 | 6,60 | 1580 |
| Texas Instrument | 30,86 | +0,23 | 30,79 | 2522 |
| Textron Inc | 91,04 | -0,72 | 91,70 | 259 |
| Time Warner Inc | 19,96 | -0,89 | 20,14 | 3561 |
| Tyco Int | 30,55 | -0,81 | 30,80 | 1053 |
| Unisys Corp | 8,38 | +0,12 | 8,37 | 347 |
| UPS | 69,90 | -0,31 | 70,12 | 418 |
| United Tech | 64,77 | -0,54 | 65,12 | 879 |
| Unitedhealth Gr | 54,73 | +3,77 | 52,74 | 3030 |
| US Bancorp | 35,72 | +0,42 | 35,57 | 1345 |
| Verizon Comm | 36,98 | -0,32 | 37,10 | 2037 |
| Wachovia | 55,16 | -0,09 | 55,21 | 911 |
| Wal-Mart Stores | 48,03 | +0,29 | 47,89 | 1751 |
| Walt Disney Co | 34,11 | -0,81 | 34,39 | 1524 |
| Washington Mutual | 42,82 | -0,28 | 42,94 | 1174 |
| Wells Fargo | 34,80 | +0,40 | 34,66 | 2253 |
| Xerox Corp | 17,03 | -0,82 | 17,17 | 897 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №34
от 03.03.2007, стр. 6