'/%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 09.03.07 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 10,0 | -3,01 | 10,3 | 15775 |
| ANZ Banking Grp | 29,1 | +0,14 | 29,0 | 5980 |
| CommonWealth Bank | 49,9 | -0,80 | 50,3 | 5943 |
| National Australian Bank | 40,0 | -0,84 | 40,3 | 4894 |
| Telstra Corp | 4,2 | +0,95 | 4,2 | 22779 |
| Westpac Banking | 25,8 | — | 25,8 | 6453 |
| Япония (JPY) | ||||
| Asahi Kasei | 841,0 | -0,24 | 843,0 | 9256 |
| Daiwa Securities | 1533,0 | +2,96 | 1489,0 | 22575 |
| Fuji Photo Film | 4870,0 | +1,67 | 4790,0 | 7102 |
| Fujitsu Ltd | 786,0 | +1,29 | 776,0 | 15961 |
| Honda Motor Co | 4310,0 | -0,23 | 4320,0 | 12709 |
| Kao Corp | 3380,0 | -2,59 | 3470,0 | 7188 |
| KDDI* | 906000,0 | +0,22 | 904000,0 | 42 |
| Mitsubishi Fin Gr* | 1400000, 0 | — | 1400000,0 | 44 |
| Mitsubishi Electric | 1168,0 | +0,60 | 1161,0 | 8016 |
| NEC Corp | 612,0 | +1,66 | 602,0 | 20631 |
| Nippon Steel Corp | 880,0 | -1,23 | 891,0 | 201804 |
| Nissan Motor Co | 1346,0 | +0,30 | 1342,0 | 18270 |
| NTT* | 606000,0 | +0,17 | 605000,0 | 36 |
| NTT DoCoMo* | 212000,0 | +0,47 | 211000,0 | 176 |
| Pioneer | 1580,0 | +3,07 | 1533,0 | 5802 |
| Ricoh | 2560,0 | — | 2560,0 | 6367 |
| Seikisui House | 1751,0 | -0,96 | 1768,0 | 7017 |
| Shin-Etsu Chem | 7070,0 | +0,43 | 7040,0 | 5882 |
| Sony | 6160,0 | +2,84 | 5990,0 | 12913 |
| Sumitomo Chem | 872,0 | -2,35 | 893,0 | 19213 |
| TDK Corp | 9300,0 | -0,53 | 9350,0 | 3558 |
| Toshiba Corp | 769,0 | +2,53 | 750,0 | 55339 |
| Toyota Motor Co | 7860,0 | +0,26 | 7840,0 | 12204 |
| Гонконг (HKD) | ||||
| Cheung Kong | 94,7 | +2,38 | 92,5 | 5673 |
| China Mobile | 67,0 | -1,69 | 68,2 | 84451 |
| China Unicom | 9,1 | -3,29 | 9,4 | 52840 |
| CLP Holdings | 55,6 | +0,09 | 55,6 | 7776 |
| CNOOC | 6,3 | -1,71 | 6,4 | 125600 |
| Hang Seng Bank | 110,9 | +0,36 | 110,5 | 9065 |
| Henderson Land | 42,7 | — | 42,7 | 4939 |
| HSBC Holdings | 136,7 | +0,07 | 136,6 | 28751 |
| Hutchison | 72,8 | -0,21 | 72,9 | 8539 |
| Франция (EUR) | ||||
| Axa | 32,2 | +1,13 | 31,8 | 10978 |
| BNP Paribas | 80,4 | +0,22 | 80,2 | 5704 |
| Bouygues | 53,1 | +0,95 | 52,6 | 1237 |
| Danone | 120,4 | +0,39 | 119,9 | 1591 |
| EADS | 22,6 | -4,60 | 23,7 | 15901 |
| France Telecom | 19,8 | +0,41 | 19,8 | 10215 |
| Lafarge | 114,5 | +0,18 | 114,3 | 1190 |
| Michelin | 77,0 | -0,41 | 77,3 | 595 |
| Peugeot | 51,1 | +2,12 | 50,0 | 1562 |
| Renault | 90,5 | +1,42 | 89,2 | 1345 |
| Sanofi-Synthelab | 65,5 | +0,38 | 65,3 | 5092 |
| Schneider Elec | 92,9 | -0,28 | 93,2 | 1795 |
| STMicroelectronics | 14,6 | +0,34 | 14,5 | 5117 |
| Total Fina Elf | 50,5 | +0,36 | 50,4 | 12267 |
| Великобритания (GBp) | ||||
| ARM Holdings | 129,5 | +1,37 | 127,8 | 8069 |
| BAE System | 446,6 | -0,45 | 449,3 | 9926 |
| Barclays | 730,4 | +0,82 | 729,0 | 26148 |
| BP | 525,0 | +0,19 | 525,0 | 70807 |
| BAT | 1537,3 | +0,85 | 1529,0 | 4578 |
| British Airways | 528,2 | +1,34 | 521,0 | 10791 |
| British Telecom | 301,1 | -0,42 | 301,0 | 19424 |
| Cable & Wireless | 167,3 | +0,75 | 166,5 | 10991 |
| Cadbury Schweppes | 540,0 | -0,83 | 544,5 | 17099 |
| HSBC Hldg | 909,0 | -0,05 | 912,0 | 83215 |
| Lloyds TSB Grp | 553,5 | +0,18 | 552,0 | 18254 |
| Marks & Spencer | 675,3 | +1,99 | 678,0 | 23141 |
| Prudential | 683,0 | +1,86 | 670,5 | 24892 |
| Reuters Group | 445,8 | +1,25 | 440,3 | 12415 |
| Rio Tinto | 2710,7 | -0,69 | 2736,0 | 8378 |
| Sainsbury | 543,0 | +1,21 | 536,5 | 17457 |
| Unilever | 1380,0 | +0,88 | 1368,0 | 7252 |
| Vodafone Airtch | 140,0 | — | 139,8 | 170448 |
| Германия (EUR) | ||||
| Allianz AG | 157,6 | -0,28 | 158,0 | 2414 |
| BASF | 78,6 | +0,22 | 78,5 | 2979 |
| Bayer AG | 43,9 | -0,09 | 43,9 | 4720 |
| BMW | 42,3 | -0,42 | 42,4 | 3668 |
| Commerzbank AG | 31,5 | +0,10 | 31,4 | 3286 |
| Daimler-Chrysler | 52,8 | +0,86 | 52,3 | 6028 |
| Deutsche Bank n | 98,6 | -0,61 | 99,2 | 3678 |
| Dt Telekom n | 12,6 | -0,63 | 12,7 | 25505 |
| Hypovereinsbank | 38,1 | -0,78 | 38,4 | 260 |
| Infineon Tech | 11,4 | -0,70 | 11,5 | 7139 |
| Merck KGaA | 94,0 | -1,47 | 95,4 | 682 |
| Munich Re | 118,2 | +0,24 | 117,9 | 1618 |
| Sap AG | 35,1 | -0,59 | 35,3 | 7107 |
| Siemens | 79,9 | -0,30 | 80,1 | 7295 |
| Volkswagen AG | 103,4 | +3,35 | 100,0 | 6603 |
| Финляндия (EUR) | ||||
| Nokia | 16,6 | -0,30 | 16,7 | 31557 |
| Stora Enso | 12,8 | +1,34 | 12,7 | 3646 |
| Швейцария (CHF) | ||||
| Ciba Special | 80,1 | +1,27 | 79,1 | 2555 |
| Lonza Grp AG | 111,7 | -1,06 | 112,9 | 401 |
| CS Group | 88,0 | +0,11 | 87,9 | 8307 |
| Nestle | 472,0 | +0,43 | 470,0 | 1256 |
| Novartis | 69,3 | -2,12 | 70,8 | 11765 |
| Roche | 236,6 | -0,76 | 238,4 | 11 |
| Swiss Re | 108,2 | +0,37 | 107,8 | 2771 |
| UBS AG | 71,9 | -0,69 | 72,4 | 11601 |
| Zurich Fin | 347,0 | +0,65 | 344,8 | 953 |
| Швеция (SEK) | ||||
| ABB | 119,8 | — | 119,8 | 3540 |
| Electrolux | 168,5 | +3,06 | 163,5 | 4423 |
| Ericsson | 24,5 | -0,61 | 24,7 | 168588 |
| Nordea | 108,0 | -0,55 | 108,6 | 13955 |
| Volvo | 568,0 | +1,07 | 562,0 | 2440 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 27,8 | +0,80 | 27,6 | 19835 |
| Aegon NV | 15,2 | +0,20 | 15,2 | 8852 |
| Ahold Kon | 7,8 | +1,17 | 7,7 | 20848 |
| Fortis | 32,6 | -0,31 | 32,7 | 4786 |
| ING Grp | 31,9 | +0,03 | 31,8 | 11299 |
| Philips | 28,4 | +1,29 | 28,0 | 13625 |
| Канада (CAD) | ||||
| Alcan Inc | 63,1 | +0,75 | 62,6 | 508 |
| Bank of Montreal | 69,5 | +0,04 | 69,5 | 1310 |
| Bank Nova Scotia | 52,5 | +0,52 | 52,3 | 887 |
| BCE Inc | 30,8 | +0,29 | 30,7 | 1011 |
| Imperial Oil | 42,3 | +1,20 | 41,8 | 280 |
| Loblaw Cos Ltd | 47,5 | +0,19 | 47,4 | 192 |
| Nortel Networks | 33,4 | +0,88 | 33,1 | 510 |
| Royal Bank of Canada | 57,5 | +1,07 | 56,9 | 2232 |
| США ($) | ||||
| Abbott Labs | 54,15 | +1,40 | 53,40 | 1716 |
| Agilent Tech | 31,68 | -0,19 | 31,74 | 430 |
| Alcoa | 33,23 | +2,28 | 32,49 | 1503 |
| Allstate Corp | 59,99 | +0,67 | 59,59 | 573 |
| Alltel | 61,83 | +2,76 | 60,17 | 821 |
| Amer Electric Power | 45,36 | +0,49 | 45,14 | 346 |
| Amer Express Co | 56,97 | +0,26 | 56,82 | 1191 |
| AIG | 69,28 | -0,12 | 69,36 | 1409 |
| Amgen | 61,87 | -0,48 | 62,17 | 3360 |
| Analog Devices | 36,49 | +2,38 | 35,64 | 1098 |
| Anheuser-Busch | 50,11 | +0,58 | 49,82 | 789 |
| Time Warner Inc | 19,79 | -0,05 | 19,80 | 2694 |
| Apple Comp Inc | 88,23 | +0,26 | 88,00 | 7769 |
| Applied Materials | 18,37 | -0,38 | 18,44 | 9855 |
| Automatic Data Proc | 48,48 | -0,27 | 48,61 | 303 |
| Bank of America | 51,04 | +0,53 | 50,77 | 2496 |
| Bank of New York | 39,26 | -0,28 | 39,37 | 714 |
| Baxter Int | 49,76 | +0,16 | 49,68 | 1065 |
| BCE Inc | 26,24 | +0,81 | 26,03 | 40 |
| Berkshire cl a* | 109,20 | +0,19 | 108,99 | 1 |
| Berkshire cl b* | 3,64 | +0,11 | 3,59 | 4 |
| Boeing Co | 89,76 | +0,98 | 88,89 | 724 |
| Bristol Myers sq | 27,19 | +0,11 | 27,16 | 951 |
| Cardinal Health | 72,29 | +0,84 | 71,69 | 498 |
| Carnival | 46,62 | +0,80 | 46,25 | 607 |
| Caterpillar Inc | 64,63 | +0,50 | 64,31 | 968 |
| ChevronTexaco | 68,88 | +0,61 | 68,46 | 2054 |
| Cigna | 140,32 | +0,18 | 140,09 | 162 |
| Cisco | 26,26 | +0,42 | 26,15 | 17076 |
| Citigroup | 50,45 | -0,10 | 50,50 | 3361 |
| Coca-Cola Co | 47,48 | +0,70 | 47,15 | 2121 |
| Colgate Palmoliv | 66,62 | +0,59 | 66,23 | 388 |
| Costco Wholesale | 54,04 | -0,41 | 54,26 | 3962 |
| Daimler-Chrysler | 69,29 | +1,06 | 68,56 | 170 |
| Dow Chemical Co | 43,11 | +0,96 | 42,70 | 1211 |
| Du Pont Co | 51,51 | +1,36 | 50,82 | 667 |
| Eastman Kodak | 23,63 | -0,08 | 23,65 | 363 |
| Eli Lilly | 52,76 | +0,76 | 52,36 | 631 |
| EMC Corp | 13,14 | +0,15 | 13,12 | 3835 |
| Emerson Electric | 43,71 | +1,77 | 42,95 | 785 |
| Exelon | 64,73 | +0,36 | 64,50 | 594 |
| Exxon Mobil | 72,01 | +0,22 | 71,85 | 5105 |
| Fannie Mae | 55,34 | -0,29 | 55,50 | 589 |
| First Data Corp | 24,80 | -0,92 | 25,03 | 1083 |
| Ford Motor Co | 7,95 | +0,25 | 7,93 | 6971 |
| Gap Inc | 17,83 | -0,67 | 17,95 | 1192 |
| Genentech | 81,53 | +0,48 | 81,14 | 567 |
| General Elec Co | 34,45 | — | 34,45 | 5895 |
| General Motors | 30,84 | -0,71 | 31,06 | 1320 |
| Goldman Sachs Gr | 200,88 | +0,47 | 199,94 | 1952 |
| HJ Heinz Co | 45,46 | +0,29 | 45,33 | 247 |
| Halliburton Co | 32,15 | +1,32 | 31,73 | 3546 |
| Hewlett-Packard | 39,98 | -0,72 | 40,27 | 2274 |
| Home Depot Inc | 38,64 | -0,41 | 38,80 | 2262 |
| Honeywell Int | 47,31 | — | 47,31 | 1290 |
| Illinois Tool Works | 51,17 | +0,06 | 51,14 | 480 |
| Intel Corp | 19,29 | +0,31 | 19,23 | 22189 |
| IBM | 93,10 | +0,11 | 93,00 | 1782 |
| Intl Paper | 35,41 | +0,74 | 35,15 | 772 |
| Johnson&Johnson | 62,25 | +0,86 | 61,72 | 2156 |
| J P Morgan Chase | 48,94 | +0,41 | 48,74 | 2796 |
| Kimberly-Clark | 67,59 | +0,43 | 67,30 | 382 |
| Kohls | 72,95 | +0,26 | 72,76 | 459 |
| Kroger | 25,50 | -0,27 | 25,57 | 674 |
| Lehman Brothers | 75,73 | -0,03 | 75,75 | 1527 |
| Lockheed Martin | 97,04 | -0,14 | 97,18 | 337 |
| Lowes Cos | 32,29 | -0,74 | 32,53 | 1653 |
| Marsh & McLennan | 29,16 | -0,07 | 29,18 | 267 |
| McDonalds Corp | 44,32 | +1,56 | 43,64 | 1571 |
| Medtronic | 49,96 | +0,08 | 49,92 | 713 |
| Merck & Co | 44,64 | +0,63 | 44,36 | 1434 |
| Merrill Lynch | 83,42 | +0,20 | 83,25 | 1765 |
| Metlife Inc | 62,79 | +1,01 | 62,16 | 602 |
| Micron Tech | 11,47 | +1,24 | 11,33 | 2434 |
| Microsoft | 27,29 | -0,11 | 27,32 | 43786 |
| Minnesota Mining | 74,93 | +0,55 | 74,52 | 789 |
| Motorola Inc | 18,53 | -0,54 | 18,63 | 4049 |
| Occidental Petr | 46,43 | +0,22 | 46,33 | 1060 |
| Omnicom Group | 105,65 | +0,49 | 105,14 | 208 |
| Oracle Corp | 16,77 | +0,49 | 16,69 | 6805 |
| Pfizer Inc | 25,50 | +0,35 | 25,41 | 4175 |
| Philip Morris | 85,81 | -0,17 | 85,96 | 2085 |
| Raytheon Co | 53,00 | +0,84 | 52,56 | 330 |
| Schering-plough | 23,81 | +0,55 | 23,68 | 1395 |
| Tenet Healthcare | 6,44 | — | 6,44 | 325 |
| Texas Instrument | 32,49 | +2,49 | 31,70 | 4696 |
| Textron Inc | 90,40 | -0,19 | 90,57 | 191 |
| Time Warner Inc | 19,79 | -0,05 | 19,80 | 2694 |
| Tyco Int | 30,92 | -0,42 | 31,05 | 1280 |
| Unisys Corp | 8,36 | +0,12 | 8,35 | 209 |
| UPS | 70,77 | +1,29 | 69,87 | 830 |
| United Tech | 64,66 | +0,15 | 64,56 | 571 |
| Unitedhealth Gr | 53,06 | -0,51 | 53,33 | 1104 |
| US Bancorp | 35,71 | +0,45 | 35,55 | 1246 |
| Verizon Comm | 36,48 | — | 36,48 | 2253 |
| Wachovia | 55,57 | +0,49 | 55,30 | 1491 |
| Wal-Mart Stores | 47,51 | -0,77 | 47,88 | 2018 |
| Walt Disney Co | 34,50 | -0,55 | 34,69 | 1666 |
| Washington Mutual | 41,98 | -0,05 | 42,00 | 1449 |
| Wells Fargo | 34,71 | +0,58 | 34,51 | 2605 |
| Xerox Corp | 17,02 | +0,89 | 16,87 | 590 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №38
от 10.03.2007, стр. 6