'/%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 05.04.07 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 10,6 | +0,28 | 10,6 | 2990 |
| ANZ Banking Grp | 29,6 | -0,97 | 29,8 | 4078 |
| CommonWealth Bank | 51,1 | +0,25 | 51,0 | 1683 |
| National Australian Bank | 41,3 | +0,12 | 41,2 | 2506 |
| Telstra Corp | 4,7 | +0,43 | 4,7 | 127945 |
| Westpac Banking | 26,1 | -0,11 | 26,2 | 3317 |
| Япония (JPY) | ||||
| Asahi Kasei | 861,0 | -0,35 | 864,0 | 3832 |
| Daiwa Securities | 1360,0 | -2,02 | 1388,0 | 6675 |
| Fuji Photo Film | 4990,0 | +1,22 | 4930,0 | 2119 |
| Fujitsu Ltd | 827,0 | -1,08 | 836,0 | 10229 |
| Honda Motor Co | 4160,0 | -0,95 | 4200,0 | 6025 |
| Kao Corp | 3440,0 | -0,58 | 3460,0 | 1119 |
| KDDI* | 976000,0 | — | 976000,0 | 21 |
| Mitsubishi Fin Gr* | 1370000, 0 | +0,74 | 1360000,0 | 17 |
| Mitsubishi Electric | 1226,0 | +0,16 | 1224,0 | 3906 |
| NEC Corp | 655,0 | -0,61 | 659,0 | 8283 |
| Nippon Steel Corp | 790,0 | -0,13 | 791,0 | 77680 |
| Nissan Motor Co | 1275,0 | -0,70 | 1284,0 | 9401 |
| NTT* | 620000,0 | -0,64 | 624000,0 | 19 |
| NTT DoCoMo* | 216000,0 | -1,82 | 220000,0 | 103 |
| Pioneer | 1571,0 | +0,38 | 1565,0 | 1214 |
| Ricoh | 2750,0 | -1,08 | 2780,0 | 1955 |
| Seikisui House | 1823,0 | -0,38 | 1830,0 | 2456 |
| Shin-Etsu Chem | 7420,0 | +1,09 | 7340,0 | 1991 |
| Sony | 6200,0 | +0,32 | 6180,0 | 6003 |
| Sumitomo Chem | 885,0 | -0,56 | 890,0 | 2805 |
| TDK Corp | 10530,0 | +0,77 | 10450,0 | 827 |
| Toshiba Corp | 856,0 | +1,06 | 847,0 | 81921 |
| Toyota Motor Co | 7400,0 | -0,54 | 7440,0 | 7122 |
| Гонконг (HKD) | ||||
| Cheung Kong | 104,8 | +2,34 | 102,4 | 9135 |
| China Mobile | 71,4 | +0,63 | 70,9 | 26140 |
| China Unicom | 11,5 | +1,41 | 11,3 | 11847 |
| CLP Holdings | 58,4 | +1,04 | 57,8 | 4199 |
| CNOOC | 6,9 | +0,29 | 6,9 | 66303 |
| Hang Seng Bank | 112,9 | +1,16 | 111,6 | 3538 |
| Henderson Land | 47,4 | +2,82 | 46,1 | 4288 |
| HSBC Holdings | 137,1 | +0,15 | 136,9 | 13263 |
| Hutchison | 76,4 | +0,59 | 75,9 | 9660 |
| Франция (EUR) | ||||
| Axa | 32,4 | -0,06 | 32,4 | 5182 |
| BNP Paribas | 80,1 | +0,89 | 79,4 | 4668 |
| Bouygues | 59,3 | -0,35 | 59,5 | 943 |
| Danone | 123,6 | -0,12 | 123,8 | 434 |
| EADS | 24,0 | +0,33 | 23,9 | 3176 |
| France Telecom | 20,4 | -0,15 | 20,5 | 6038 |
| Lafarge | 119,3 | -0,73 | 120,2 | 716 |
| Michelin | 85,7 | -0,92 | 86,5 | 548 |
| Peugeot | 52,9 | -0,75 | 53,3 | 939 |
| Renault | 90,1 | +0,93 | 89,2 | 1941 |
| Sanofi-Synthelab | 65,5 | +0,09 | 65,5 | 1939 |
| Schneider Elec | 98,4 | +0,46 | 98,0 | 1132 |
| STMicroelectronics | 14,8 | -0,20 | 14,9 | 2313 |
| Total Fina Elf | 52,7 | -0,02 | 52,7 | 5347 |
| Великобритания (GBp) | ||||
| ARM Holdings | 132,0 | +0,19 | 131,5 | 15159 |
| BAE System | 457,2 | — | 458,0 | 29925 |
| Barclays | 731,9 | +0,83 | 727,0 | 54521 |
| BP | 552,0 | +1,19 | 548,0 | 60572 |
| BAT | 1587,8 | +0,44 | 1589,0 | 9212 |
| British Airways | 512,2 | +0,30 | 507,0 | 9985 |
| British Telecom | 310,3 | -0,16 | 311,5 | 18822 |
| Cable & Wireless | 173,2 | -0,57 | 174,5 | 12309 |
| Cadbury Schweppes | 655,0 | -0,68 | 660,5 | 23676 |
| HSBC Hldg | 897,0 | +1,35 | 892,0 | 76629 |
| Lloyds TSB Grp | 568,3 | +0,89 | 564,0 | 45056 |
| Marks & Spencer | 688,7 | -0,65 | 695,0 | 7870 |
| Prudential | 741,4 | -0,27 | 744,5 | 9857 |
| Reuters Group | 487,7 | +2,18 | 482,8 | 34302 |
| Rio Tinto | 3017,4 | +1,10 | 3012,0 | 7943 |
| Sainsbury | 561,5 | — | 561,0 | 38370 |
| Unilever | 1534,3 | +0,20 | 1532,0 | 8478 |
| Vodafone Airtch | 136,6 | -0,36 | 137,2 | 283301 |
| Германия (EUR) | ||||
| Allianz AG | 157,9 | -0,09 | 158,0 | 1995 |
| BASF | 86,8 | +1,08 | 85,8 | 2238 |
| Bayer AG | 49,2 | +1,24 | 48,6 | 3834 |
| BMW | 44,9 | -1,10 | 45,4 | 2295 |
| Commerzbank AG | 33,5 | -0,15 | 33,5 | 2586 |
| Daimler-Chrysler | 60,2 | -1,49 | 61,1 | 6417 |
| Deutsche Bank n | 102,5 | -0,19 | 102,7 | 2372 |
| Dt Telekom n | 12,9 | -0,85 | 13,0 | 14090 |
| Hypovereinsbank | 40,2 | +0,42 | 40,0 | 469 |
| Infineon Tech | 11,6 | — | 11,6 | 4866 |
| Merck KGaA | 98,7 | -0,81 | 99,5 | 315 |
| Munich Re | 128,5 | +0,40 | 128,0 | 1440 |
| Sap AG | 34,8 | +0,26 | 34,7 | 5176 |
| Siemens | 83,1 | +1,43 | 81,9 | 5293 |
| Volkswagen AG | 110,9 | -0,56 | 111,6 | 2615 |
| Финляндия (EUR) | ||||
| Nokia | 17,7 | +1,32 | 17,4 | 28922 |
| Stora Enso | 13,1 | -0,46 | 13,1 | 5088 |
| Швейцария (CHF) | ||||
| Ciba Special | 81,4 | +0,62 | 80,9 | 566 |
| Lonza Grp AG | 115,9 | -0,17 | 116,1 | 233 |
| CS Group | 87,4 | -0,63 | 88,0 | 5340 |
| Nestle | 483,3 | +0,68 | 480,0 | 1004 |
| Novartis | 67,7 | +0,37 | 67,4 | 9440 |
| Roche | 239,7 | +1,87 | 235,3 | 5 |
| Swiss Re | 113,5 | -0,35 | 113,9 | 8163 |
| UBS AG | 73,7 | +0,41 | 73,4 | 10821 |
| Zurich Fin | 354,5 | +0,35 | 353,3 | 1006 |
| Швеция (SEK) | ||||
| ABB | 124,8 | — | 124,8 | 1281 |
| Electrolux | 173,0 | -1,70 | 176,0 | 2937 |
| Ericsson | 25,9 | +0,19 | 25,9 | 41410 |
| Nordea | 114,3 | +0,62 | 113,6 | 5447 |
| Volvo | 581,0 | -2,68 | 597,0 | 1270 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 33,2 | +1,56 | 32,7 | 16777 |
| Aegon NV | 15,4 | +0,59 | 15,3 | 4439 |
| Ahold Kon | 9,1 | -1,52 | 9,2 | 22690 |
| Fortis | 34,8 | +0,26 | 34,7 | 3580 |
| ING Grp | 32,2 | — | 32,2 | 5769 |
| Philips | 29,1 | +0,94 | 28,9 | 4815 |
| Канада (CAD) | ||||
| Alcan Inc | 61,2 | -1,32 | 62,0 | 972 |
| Bank of Montreal | 70,1 | -0,01 | 70,1 | 622 |
| Bank Nova Scotia | 53,5 | -0,32 | 53,7 | 1256 |
| BCE Inc | 32,9 | +0,27 | 32,9 | 3196 |
| Imperial Oil | 43,4 | -0,21 | 43,5 | 597 |
| Loblaw Cos Ltd | 46,3 | +0,41 | 46,1 | 249 |
| Nortel Networks | 28,1 | -1,06 | 28,4 | 1583 |
| Royal Bank of Canada | 58,8 | +0,32 | 58,6 | 2146 |
| США ($) | ||||
| Abbott Labs | 57,02 | +1,30 | 56,29 | 2374 |
| Agilent Tech | 34,71 | -0,29 | 34,81 | 1486 |
| Alcoa | 34,59 | +0,26 | 34,50 | 3791 |
| Allstate Corp | 60,32 | +0,53 | 60,00 | 1146 |
| Alltel | 62,59 | +0,64 | 62,19 | 1196 |
| Amer Electric Power | 48,84 | +0,08 | 48,80 | 1177 |
| Amer Express Co | 55,96 | -0,62 | 56,31 | 2324 |
| AIG | 67,23 | -0,13 | 67,32 | 3848 |
| Amgen | 58,33 | +2,91 | 56,68 | 19431 |
| Analog Devices | 36,13 | +2,15 | 35,37 | 1964 |
| Anheuser-Busch | 51,10 | -0,18 | 51,19 | 866 |
| Time Warner Inc | 21,04 | +2,09 | 20,61 | 15796 |
| Apple Comp Inc | 94,68 | +0,43 | 94,27 | 12705 |
| Applied Materials | 18,68 | +0,16 | 18,65 | 16756 |
| Automatic Data Proc | 45,48 | -0,24 | 45,59 | 1644 |
| Bank of America | 50,85 | -0,08 | 50,89 | 6074 |
| Bank of New York | 40,81 | +0,20 | 40,73 | 838 |
| Baxter Int | 54,04 | +0,48 | 53,78 | 1366 |
| BCE Inc | 28,67 | +0,99 | 28,39 | 210 |
| Berkshire cl a* | 108,85 | +0,28 | 108,55 | 1 |
| Berkshire cl b* | 3,63 | -0,08 | 3,63 | 6 |
| Boeing Co | 90,50 | +0,25 | 90,27 | 1836 |
| Bristol Myers sq | 27,82 | +0,14 | 27,78 | 2741 |
| Cardinal Health | 74,53 | +0,72 | 74,00 | 1164 |
| Carnival | 46,75 | -0,53 | 47,00 | 1026 |
| Caterpillar Inc | 67,63 | +0,22 | 67,48 | 2089 |
| ChevronTexaco | 75,61 | +0,08 | 75,55 | 3442 |
| Cigna | 147,62 | +0,11 | 147,46 | 455 |
| Cisco | 26,06 | -0,15 | 26,10 | 29415 |
| Citigroup | 51,57 | +0,41 | 51,36 | 5734 |
| Coca-Cola Co | 49,52 | +0,12 | 49,46 | 4782 |
| Colgate Palmoliv | 66,63 | +0,68 | 66,18 | 612 |
| Costco Wholesale | 54,88 | +0,79 | 54,45 | 2788 |
| Daimler-Chrysler | 84,80 | +5,26 | 82,57 | 3563 |
| Dow Chemical Co | 44,47 | -0,78 | 44,82 | 3404 |
| Du Pont Co | 49,32 | -0,48 | 49,56 | 2298 |
| Eastman Kodak | 23,44 | -0,09 | 23,46 | 971 |
| Eli Lilly | 55,48 | +0,58 | 55,16 | 1729 |
| EMC Corp | 14,44 | +0,63 | 14,35 | 7690 |
| Emerson Electric | 42,81 | +0,23 | 42,71 | 1182 |
| Exelon | 71,70 | +0,93 | 71,04 | 1313 |
| Exxon Mobil | 77,22 | +0,14 | 77,11 | 7786 |
| Fannie Mae | 54,33 | — | 54,33 | 1564 |
| First Data Corp | 32,29 | +0,03 | 32,28 | 9059 |
| Ford Motor Co | 8,01 | -0,37 | 8,04 | 14275 |
| Gap Inc | 17,64 | -0,56 | 17,82 | 1995 |
| Genentech | 83,40 | +0,48 | 83,00 | 1216 |
| General Elec Co | 35,02 | -0,26 | 35,11 | 12616 |
| General Motors | 31,90 | +2,80 | 31,03 | 5655 |
| Goldman Sachs Gr | 207,93 | -0,41 | 208,79 | 1506 |
| HJ Heinz Co | 47,48 | -0,75 | 47,84 | 690 |
| Halliburton Co | 32,94 | +0,30 | 32,84 | 8862 |
| Hewlett-Packard | 41,80 | +1,70 | 41,10 | 6350 |
| Home Depot Inc | 38,02 | -0,24 | 38,11 | 4678 |
| Honeywell Int | 47,26 | +0,02 | 47,25 | 1432 |
| Illinois Tool Works | 52,32 | -0,21 | 52,43 | 576 |
| Intel Corp | 19,58 | +1,03 | 19,38 | 36742 |
| IBM | 96,52 | +0,32 | 96,21 | 2126 |
| Intl Paper | 36,79 | +0,57 | 36,58 | 1489 |
| Johnson&Johnson | 61,55 | +0,42 | 61,29 | 5312 |
| J P Morgan Chase | 48,77 | +0,43 | 48,56 | 5095 |
| Kimberly-Clark | 69,66 | +0,72 | 69,16 | 656 |
| Kohls | 78,38 | +0,51 | 77,98 | 977 |
| Kroger | 29,11 | -0,82 | 29,35 | 2435 |
| Lehman Brothers | 71,44 | +0,46 | 71,11 | 1743 |
| Lockheed Martin | 96,71 | -0,35 | 97,05 | 915 |
| Lowes Cos | 31,39 | +0,06 | 31,37 | 1833 |
| Marsh & McLennan | 29,34 | -0,17 | 29,39 | 625 |
| McDonalds Corp | 45,78 | +1,22 | 45,23 | 2566 |
| Medtronic | 49,13 | -0,24 | 49,25 | 2053 |
| Merck & Co | 45,54 | +0,37 | 45,37 | 3286 |
| Merrill Lynch | 86,08 | +0,87 | 85,34 | 2174 |
| Metlife Inc | 63,83 | +0,61 | 63,44 | 861 |
| Micron Tech | 11,51 | -4,64 | 12,07 | 24951 |
| Microsoft | 28,55 | +0,18 | 28,50 | 30197 |
| Minnesota Mining | 76,75 | -0,53 | 77,16 | 1610 |
| Motorola Inc | 17,59 | -0,73 | 17,72 | 8254 |
| Occidental Petr | 49,95 | +0,40 | 49,75 | 1999 |
| Omnicom Group | 103,26 | +0,54 | 102,71 | 673 |
| Oracle Corp | 18,67 | +0,59 | 18,56 | 21896 |
| Pfizer Inc | 25,84 | +0,12 | 25,81 | 9997 |
| Philip Morris | 70,75 | +0,44 | 70,44 | 7249 |
| Raytheon Co | 54,04 | +0,54 | 53,75 | 964 |
| Schering-plough | 25,86 | +1,13 | 25,57 | 4137 |
| Tenet Healthcare | 6,73 | +1,82 | 6,61 | 1438 |
| Texas Instrument | 30,82 | +0,72 | 30,60 | 5412 |
| Textron Inc | 92,62 | -0,04 | 92,66 | 256 |
| Time Warner Inc | 21,04 | +2,09 | 20,61 | 15796 |
| Tyco Int | 32,15 | +0,41 | 32,02 | 2250 |
| Unisys Corp | 8,89 | +1,14 | 8,79 | 713 |
| UPS | 70,26 | +0,54 | 69,88 | 1555 |
| United Tech | 64,93 | — | 64,93 | 2630 |
| Unitedhealth Gr | 55,33 | +0,49 | 55,06 | 3161 |
| US Bancorp | 34,72 | +0,06 | 34,70 | 3321 |
| Verizon Comm | 38,00 | +1,01 | 38,02 | 3798 |
| Wachovia | 54,48 | +0,26 | 54,34 | 2503 |
| Wal-Mart Stores | 48,27 | +0,46 | 48,05 | 4859 |
| Walt Disney Co | 34,91 | +0,78 | 34,64 | 4560 |
| Washington Mutual | 39,81 | +0,13 | 39,76 | 3600 |
| Wells Fargo | 34,44 | +0,29 | 34,34 | 5326 |
| Xerox Corp | 17,34 | -0,17 | 17,37 | 1439 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №58
от 07.04.2007, стр. 6