Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP10,6+0,1910,66139
ANZ Banking Grp30,2+0,1030,23210
CommonWealth Bank51,6+0,7851,22771
National Australian Bank42,3+0,1742,23392
Telstra Corp4,9+1,464,842194
Westpac Banking26,3-0,2326,45418
Япония (JPY)
Asahi Kasei873,0-0,46877,04117
Daiwa Securities1355,0-2,451389,06895
Fuji Photo Film4920,0-0,614950,02638
Fujitsu Ltd812,0-1,46824,06727
Honda Motor Co4050,0-0,744080,07158
Kao Corp3410,0-0,583430,01171
KDDI*1020000,
0
1020000,014
Mitsubishi Fin Gr*1350000,
0
-2,171380000,027
Mitsubishi Electric1224,0-1,291240,06102
NEC Corp650,0-1,81662,08667
Nippon Steel Corp816,0+0,99808,0110645
Nissan Motor Co1252,0-1,491271,017318
NTT*614000,0-0,32616000,022
NTT DoCoMo*209000,0-1,42212000,077
Pioneer1561,0-1,511585,01176
Ricoh2770,0-0,892795,01709
Seikisui House1841,0-1,391867,03139
Shin-Etsu Chem7740,07740,01509
Sony6340,0-1,256420,08155
Sumitomo Chem868,0-1,14878,08898
TDK Corp10570,0-0,9410670,0674
Toshiba Corp871,0-0,57876,044233
Toyota Motor Co7370,0-1,347470,09937
Гонконг (HKD)
Cheung Kong101,9-1,16103,13459
China Mobile71,3-1,0472,019499
China Unicom11,4-2,0611,613315
CLP Holdings57,8-0,7658,22430
CNOOC6,9-0,156,959941
Hang Seng Bank112,4-0,79113,31099
Henderson Land47,6-0,8348,01684
HSBC Holdings139,8+0,36139,316239
Hutchison76,4-0,5276,86066
Франция (EUR)
Axa33,1+0,7032,98818
BNP Paribas80,3+0,2180,14156
Bouygues59,6-0,4359,91118
Danone121,6-0,45122,1839
EADS23,6-1,7524,03274
France Telecom20,6-0,5320,711206
Lafarge117,8-0,57118,4861
Michelin86,6-0,7287,2596
Peugeot53,6+0,5653,31178
Renault90,5-0,7991,21556
Sanofi-Synthelab65,6+0,3465,43755
Schneider Elec97,3-1,3198,61411
STMicroelectronics15,2+3,1314,77913
Total Fina Elf52,9+0,1352,99907
Великобритания (GBp)
ARM Holdings131,0+0,38130,516471
BAE System455,5+0,11458,816170
Barclays738,3+0,75732,543611
BP562,7+0,63559,575986
BAT1590,2-0,441601,03174
British Airways513,7+2,09503,514075
British Telecom308,6-1,75314,028650
Cable & Wireless174,9-0,85176,419202
Cadbury Schweppes664,1+0,30665,011148
HSBC Hldg906,0+0,28905,570478
Lloyds TSB Grp568,4+0,09570,030342
Marks & Spencer709,4+0,07715,016490
Prudential739,0-1,80752,012956
Reuters Group485,9-0,10489,513713
Rio Tinto3101,0+0,103098,08013
Sainsbury519,7-0,67526,072089
Unilever1525,2+0,201524,04631
Vodafone Airtch139,0-0,14138,5258234
Германия (EUR)
Allianz AG159,6+0,47158,93322
BASF86,4-0,5386,92821
Bayer AG48,1-1,5548,96182
BMW44,7-0,1344,83615
Commerzbank AG34,3+0,1834,23387
Daimler-Chrysler61,3-1,1662,014232
Deutsche Bank n104,2+0,42103,83910
Dt Telekom n12,9-0,2312,921239
Hypovereinsbank39,8-0,6240,1247
Infineon Tech11,8+2,1711,510179
Merck KGaA96,8-2,4899,3981
Munich Re128,5+0,39128,01609
Sap AG34,4+0,3834,38851
Siemens84,3-1,3585,45871
Volkswagen AG110,9-0,15111,11600
Финляндия (EUR)
Nokia17,3-1,0917,527808
Stora Enso13,0-0,9913,16768
Швейцария (CHF)
Ciba Special80,6-0,8081,3290
Lonza Grp AG114,8-1,46116,5282
CS Group88,7+0,1188,64420
Nestle483,3-1,33489,81705
Novartis67,167,156979
Roche239,0-0,46240,14
Swiss Re115,6+0,43115,12190
UBS AG74,074,015820
Zurich Fin350,0+1,45345,01622
Швеция (SEK)
ABB123,5+0,41123,04662
Electrolux180,0+1,41177,53492
Ericsson26,1-1,3226,5107912
Nordea116,0+1,05114,814977
Volvo596,0596,04274
Голландия (EUR)
ABN Amro Hld33,6-1,1234,025289
Aegon NV15,5+0,1315,46003
Ahold Kon8,9-1,119,017096
Fortis34,8-0,5135,05063
ING Grp32,1-0,5632,38953
Philips29,3-0,6129,56020
Россия (ADR)
АФК Система30,50-2,0831,25282
Вимм-Билль-Данн83,90-0,6084,4159
Вымпелком96,00+1,3794,70928
Газпром42,13-1,1842,523308
ЛУКОЙЛ84,10-1,4185,201093
Мобильные телесистемы57,03-2,2558,341399
Норильский никель205,00-2,49211,25683
Пятерочка28,00-1,0628,32239
РАО ЕЭС России140,16-1,22143,751410
Ростелеком52,89+0,4252,6717
Стальная группа Мечел33,67-1,6434,23235
Сургутнефтегаз62,30-0,8261,30540
Канада (CAD)
Alcan Inc61,7-0,3661,9320
Bank of Montreal71,2+0,2771,0490
Bank Nova Scotia53,5+0,5153,21011
BCE Inc34,8+0,3734,71587
Imperial Oil43,7+1,4443,1211
Loblaw Cos Ltd47,5-0,0847,5169
Nortel Networks27,327,3487
Royal Bank of Canada58,6+0,7058,2730
США ($)
Abbott Labs57,40+0,7057,001242
Agilent Tech34,70+0,2334,62417
Alcoa34,88-0,5735,081737
Allstate Corp60,51-0,6260,89608
Alltel61,77-0,0361,79492
Amer Electric Power48,21-1,1548,77515
Amer Express Co56,00-0,0956,05970
AIG66,17-0,4866,491961
Amgen57,25+1,6256,345672
Analog Devices35,93-0,0835,96752
Anheuser-Busch51,70-0,3751,89627
Time Warner Inc20,77-0,2920,832648
Apple Comp Inc91,73-0,9392,5912535
Applied Materials19,39+0,8319,2314290
Automatic Data Proc44,80+1,8643,98799
Bank of America50,22-0,5750,512658
Bank of New York40,17-0,8940,53543
Baxter Int54,23+0,4653,98630
BCE Inc30,61+0,7630,38213
Berkshire cl a*109,40-0,32109,751
Berkshire cl b*3,65-0,163,653
Boeing Co90,10+0,1489,97568
Bristol Myers sq27,55+0,1127,521342
Cardinal Health73,93+0,3773,66333
Carnival45,24+0,2945,11921
Caterpillar Inc66,48+0,2066,35795
ChevronTexaco76,39-0,2276,562283
Cigna146,14-0,51146,89204
Cisco25,95+0,6225,7913497
Citigroup51,64-0,3151,803927
Coca-Cola Co49,56-0,1649,641852
Colgate Palmoliv66,09+0,3065,89406
Costco Wholesale54,76+1,3554,031986
Daimler-Chrysler82,77-0,4983,18465
Dow Chemical Co46,19+2,4445,094086
Du Pont Co48,99+0,6848,66860
Eastman Kodak23,26-0,1723,30309
Eli Lilly55,76+0,3155,59528
EMC Corp14,16+0,5014,092472
Emerson Electric42,39+1,2941,85898
Exelon71,15-1,2972,08878
Exxon Mobil76,59-0,2376,774916
Fannie Mae53,72-0,2253,84741
First Data Corp32,58+0,3432,472479
Ford Motor Co8,08-0,618,133602
Gap Inc18,69+0,3818,622008
Genentech80,39-2,7882,691704
General Elec Co35,14+0,5434,956434
General Motors31,41-0,1631,461248
Goldman Sachs Gr206,41-0,25206,93877
HJ Heinz Co47,10+0,1547,03250
Halliburton Co32,33-0,3732,454001
Hewlett-Packard40,86+0,3240,732746
Home Depot Inc37,94-0,0837,972009
Honeywell Int46,82+0,9346,39754
Illinois Tool Works51,85-0,6952,21410
Intel Corp20,41-0,2920,4724093
IBM95,00-0,1795,161112
Intl Paper36,95-0,5437,15497
Johnson&Johnson61,80-0,1561,891838
J P Morgan Chase48,99-0,3349,152485
Kimberly-Clark69,51-0,1669,62250
Kohls77,56+0,4777,20965
Kroger28,89-0,0328,90996
Lehman Brothers71,60+0,3671,341076
Lockheed Martin95,97-0,6696,61590
Lowes Cos31,19-0,1031,221631
Marsh & McLennan29,36-0,9829,65313
McDonalds Corp46,4446,44923
Medtronic50,99+1,9650,012080
Merck & Co46,05+0,8845,652032
Merrill Lynch85,54-0,4185,891724
Metlife Inc62,96-0,7163,41512
Micron Tech11,22-0,7111,303279
Microsoft28,33+0,7828,1116345
Minnesota Mining76,46+0,3076,23499
Motorola Inc17,37-0,6917,493033
Occidental Petr50,09+0,4649,861420
Omnicom Group102,56+0,75101,80297
Oracle Corp18,58-0,0518,598429
Pfizer Inc26,34+1,1526,048868
Philip Morris69,91+0,5969,501859
Raytheon Co54,28+0,3954,07481
Schering-plough27,02+1,1226,722147
Tenet Healthcare6,88+0,156,87595
Texas Instrument30,99+0,6830,781665
Textron Inc91,31+0,2391,10145
Time Warner Inc20,77-0,2920,832648
Tyco Int32,57+0,8732,291256
Unisys Corp9,27+0,769,20455
UPS69,99-0,6870,47666
United Tech64,21+0,2064,081032
Unitedhealth Gr53,10-0,0853,14989
US Bancorp34,22-0,7534,482802
Verizon Comm37,19-0,5137,381373
Wachovia53,23-0,9153,721539
Wal-Mart Stores47,19-0,1747,272764
Walt Disney Co34,50-0,2634,592252
Washington Mutual38,89-0,2839,001758
Wells Fargo34,12-0,1534,174020
Xerox Corp17,38+0,0617,37626

*Котировки акций уменьшены в 1000 раз.

По данным агентства Reuters.

Картина дня

Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...