'/%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 25.05.07 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 10,1 | -0,98 | 10,2 | 8777 |
| ANZ Banking Grp | 29,1 | -0,68 | 29,3 | 8714 |
| CommonWealth Bank | 55,4 | +1,21 | 54,7 | 5752 |
| National Australian Bank | 42,2 | -0,71 | 42,5 | 10836 |
| Telstra Corp | 4,8 | +0,63 | 4,8 | 60149 |
| Westpac Banking | 26,1 | -0,72 | 26,3 | 6146 |
| Япония (JPY) | ||||
| Asahi Kasei | 780,0 | -0,64 | 785,0 | 8373 |
| Daiwa Securities | 1353,0 | -1,60 | 1375,0 | 6377 |
| Fuji Photo Film | 4980,0 | -2,16 | 5090,0 | 2243 |
| Fujitsu Ltd | 841,0 | +5,39 | 798,0 | 72690 |
| Honda Motor Co | 4170,0 | -0,71 | 4200,0 | 5129 |
| Kao Corp | 3300,0 | -3,51 | 3420,0 | 3396 |
| KDDI* | 998000,0 | -2,16 | 1020000,0 | 12 |
| Mitsubishi Fin Gr* | 1380000,0 | -2,13 | 1410000,0 | 39 |
| Mitsubishi Electric | 1121,0 | -0,18 | 1123,0 | 11863 |
| NEC Corp | 624,0 | +0,97 | 618,0 | 15720 |
| Nippon Steel Corp | 833,0 | -1,07 | 842,0 | 62726 |
| Nissan Motor Co | 1334,0 | -1,77 | 1358,0 | 17962 |
| NTT* | 554000,0 | -1,07 | 560000,0 | 28 |
| NTT DoCoMo* | 206000,0 | -1,90 | 210000,0 | 95 |
| Pioneer | 1727,0 | -0,29 | 1732,0 | 2144 |
| Ricoh | 2595,0 | -1,70 | 2640,0 | 2228 |
| Seikisui House | 1769,0 | -1,78 | 1801,0 | 2387 |
| Shin-Etsu Chem | 7650,0 | -1,42 | 7760,0 | 1320 |
| Sony | 6860,0 | -1,29 | 6950,0 | 7257 |
| Sumitomo Chem | 784,0 | -1,38 | 795,0 | 9969 |
| TDK Corp | 10870,0 | -0,82 | 10960,0 | 627 |
| Toshiba Corp | 895,0 | -0,56 | 900,0 | 15328 |
| Toyota Motor Co | 7280,0 | -1,49 | 7390,0 | 8406 |
| Гонконг (HKD) | ||||
| Cheung Kong | 102,1 | -1,45 | 103,6 | 6471 |
| China Mobile | 72,2 | -1,90 | 73,6 | 32840 |
| China Unicom | 11,6 | -3,34 | 12,0 | 16695 |
| CLP Holdings | 54,6 | -0,91 | 55,1 | 4202 |
| CNOOC | 7,3 | -2,29 | 7,4 | 153386 |
| Hang Seng Bank | 108,3 | -1,01 | 109,4 | 2161 |
| Henderson Land | 52,0 | -0,67 | 52,3 | 3880 |
| HSBC Holdings | 144,3 | -0,35 | 144,8 | 11467 |
| Hutchison | 75,5 | -0,92 | 76,2 | 14733 |
| Франция (EUR) | ||||
| Axa | 32,1 | +1,14 | 31,7 | 10150 |
| BNP Paribas | 90,9 | +1,58 | 89,5 | 4934 |
| Bouygues | 65,1 | — | 65,1 | 1344 |
| Danone | 115,3 | -0,63 | 116,1 | 1277 |
| EADS | 23,4 | +0,47 | 23,3 | 2325 |
| France Telecom | 22,4 | -0,27 | 22,5 | 11374 |
| Lafarge | 126,6 | -1,13 | 131,0 | 1246 |
| Michelin | 89,0 | -0,97 | 89,9 | 1239 |
| Peugeot | 58,7 | +1,16 | 58,0 | 1387 |
| Renault | 104,5 | +0,10 | 104,4 | 1086 |
| Sanofi-Synthelab | 70,7 | +0,17 | 70,6 | 3012 |
| Schneider Elec | 106,1 | -2,01 | 108,2 | 1128 |
| STMicroelectronics | 14,5 | -0,21 | 14,5 | 7025 |
| Total Fina Elf | 56,3 | +0,02 | 56,2 | 7445 |
| Великобритания (GBp) | ||||
| ARM Holdings | 138,3 | +0,18 | 138,0 | 8728 |
| BAE System | 438,1 | -0,45 | 441,3 | 9335 |
| Barclays | 720,0 | +0,98 | 713,0 | 28565 |
| BP | 566,3 | -0,26 | 569,0 | 58768 |
| BAT | 1649,8 | +0,49 | 1642,0 | 6848 |
| British Airways | 461,0 | +0,77 | 457,5 | 13020 |
| British Telecom | 324,8 | -0,23 | 325,5 | 36608 |
| Cable & Wireless | 191,0 | -0,47 | 191,9 | 45275 |
| Cadbury Schweppes | 702,5 | +0,21 | 701,0 | 16401 |
| HSBC Hldg | 931,0 | +0,11 | 930,0 | 47507 |
| Lloyds TSB Grp | 576,0 | — | 576,0 | 13873 |
| Marks & Spencer | 713,5 | +0,14 | 709,5 | 7439 |
| Prudential | 756,0 | +0,20 | 754,5 | 6849 |
| Reuters Group | 620,4 | -1,07 | 630,0 | 22102 |
| Rio Tinto | 3675,0 | +4,11 | 3530,0 | 11881 |
| Sainsbury | 548,0 | +0,09 | 547,5 | 9931 |
| Unilever | 1547,5 | -0,77 | 1556,0 | 6477 |
| Vodafone Airtch | 151,4 | -0,39 | 152,0 | 405623 |
| Германия (EUR) | ||||
| Allianz AG | 162,9 | +0,77 | 161,7 | 3384 |
| BASF | 90,9 | +0,35 | 90,6 | 3238 |
| Bayer AG | 52,5 | -0,15 | 52,5 | 3595 |
| BMW | 49,8 | +1,02 | 49,3 | 3542 |
| Commerzbank AG | 36,4 | -0,25 | 36,5 | 3287 |
| Daimler-Chrysler | 67,2 | +1,83 | 66,0 | 13238 |
| Deutsche Bank n | 112,0 | -3,12 | 115,6 | 4952 |
| Dt Telekom n | 13,4 | +0,68 | 13,3 | 27398 |
| Hypovereinsbank | 41,7 | +0,53 | 41,4 | 509 |
| Infineon Tech | 11,2 | -0,62 | 11,2 | 7289 |
| Merck KGaA | 99,9 | +1,64 | 98,3 | 856 |
| Munich Re | 138,4 | +2,34 | 135,2 | 3767 |
| Sap AG | 35,2 | -0,17 | 35,2 | 7753 |
| Siemens | 97,9 | +1,31 | 96,6 | 11118 |
| Volkswagen AG | 111,9 | -1,10 | 113,2 | 2044 |
| Финляндия (EUR) | ||||
| Nokia | 19,8 | +0,97 | 19,6 | 28277 |
| Stora Enso | 14,2 | -1,05 | 14,3 | 4059 |
| Швейцария (CHF) | ||||
| Ciba Special | 78,4 | -0,32 | 78,7 | 251 |
| Lonza Grp AG | 119,6 | -0,08 | 119,7 | 189 |
| CS Group | 91,5 | -0,44 | 91,9 | 5221 |
| Nestle | 469,8 | +0,32 | 468,3 | 1347 |
| Novartis | 68,9 | +0,22 | 68,8 | 12363 |
| Roche | 252,8 | +0,30 | 252,0 | 8 |
| Swiss Re | 114,0 | — | 114,0 | 2370 |
| UBS AG | 79,0 | +1,28 | 78,0 | 12675 |
| Zurich Fin | 377,5 | -0,79 | 380,5 | 1231 |
| Швеция (SEK) | ||||
| ABB | 143,0 | -0,87 | 144,3 | 2223 |
| Electrolux | 174,0 | -1,14 | 176,0 | 1604 |
| Ericsson | 26,3 | +0,77 | 26,1 | 111537 |
| Nordea | 114,3 | -0,44 | 114,8 | 6965 |
| Volvo | 140,5 | -2,77 | 144,5 | 12048 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 35,8 | +0,85 | 35,5 | 15750 |
| Aegon NV | 15,1 | +1,14 | 14,9 | 9470 |
| Ahold Kon | 9,3 | — | 9,3 | 8211 |
| Fortis | 31,0 | -0,16 | 31,8 | 10570 |
| ING Grp | 32,9 | +0,64 | 32,7 | 10168 |
| Philips | 30,4 | +0,10 | 30,3 | 4558 |
| Канада (CAD) | ||||
| Alcan Inc | 92,0 | -0,05 | 92,0 | 868 |
| Bank of Montreal | 71,1 | +1,43 | 70,1 | 1323 |
| Bank Nova Scotia | 53,8 | +0,45 | 53,5 | 1438 |
| BCE Inc | 39,6 | +0,79 | 39,3 | 1226 |
| Imperial Oil | 50,7 | +1,73 | 49,8 | 418 |
| Loblaw Cos Ltd | 49,8 | +0,10 | 49,8 | 445 |
| Nortel Networks | 27,9 | +0,25 | 27,9 | 270 |
| Royal Bank of Canada | 59,1 | -2,57 | 60,6 | 6804 |
| США ($) | ||||
| Abbott Labs | 56,48 | +0,04 | 56,46 | 835 |
| Agilent Tech | 38,29 | +1,62 | 37,68 | 510 |
| Alcoa | 40,31 | +0,25 | 40,21 | 1572 |
| Allstate Corp | 61,50 | -0,02 | 61,51 | 585 |
| Alltel | 68,57 | +0,07 | 68,52 | 578 |
| Amer Electric Power | 47,45 | +0,17 | 47,37 | 511 |
| Amer Express Co | 63,95 | -0,11 | 64,02 | 919 |
| AIG | 71,75 | +0,29 | 71,54 | 1655 |
| Amgen | 54,15 | -0,77 | 54,57 | 4103 |
| Analog Devices | 35,75 | +1,02 | 35,39 | 827 |
| Anheuser-Busch | 51,20 | -0,16 | 51,28 | 428 |
| Time Warner Inc | 21,55 | +1,13 | 21,31 | 2972 |
| Apple Comp Inc | 112,33 | +1,48 | 110,69 | 9509 |
| Applied Materials | 19,13 | +0,53 | 19,03 | 8054 |
| Automatic Data Proc | 49,03 | +0,64 | 48,72 | 292 |
| Bank of America | 51,02 | -0,06 | 51,05 | 2337 |
| Bank of New York | 39,80 | -0,10 | 39,84 | 874 |
| Baxter Int | 57,10 | +0,25 | 56,96 | 402 |
| BCE Inc | 36,70 | +1,21 | 36,26 | 159 |
| Berkshire cl a* | 109,10 | — | 109,10 | 1 |
| Berkshire cl b* | 3,62 | -0,04 | 3,62 | 2 |
| Boeing Co | 98,02 | +0,62 | 97,42 | 827 |
| Bristol Myers sq | 30,11 | +0,27 | 30,03 | 1749 |
| Cardinal Health | 72,35 | +0,53 | 71,97 | 419 |
| Carnival | 49,91 | +0,69 | 49,57 | 329 |
| Caterpillar Inc | 75,75 | +0,42 | 75,43 | 777 |
| ChevronTexaco | 80,64 | +0,84 | 79,97 | 1593 |
| Cigna | 165,40 | +1,45 | 163,04 | 174 |
| Cisco | 25,63 | +0,90 | 25,40 | 22868 |
| Citigroup | 55,00 | +0,13 | 54,93 | 2348 |
| Coca-Cola Co | 51,98 | +1,44 | 51,24 | 2249 |
| Colgate Palmoliv | 66,86 | +0,63 | 66,44 | 333 |
| Costco Wholesale | 56,37 | +0,13 | 56,30 | 1013 |
| Daimler-Chrysler | 90,49 | +2,45 | 88,33 | 419 |
| Dow Chemical Co | 45,03 | +0,38 | 44,86 | 1026 |
| Du Pont Co | 51,45 | +0,21 | 51,34 | 859 |
| Eastman Kodak | 25,30 | -0,78 | 25,50 | 513 |
| Eli Lilly | 59,34 | +0,25 | 59,19 | 390 |
| EMC Corp | 16,48 | +1,10 | 16,30 | 5375 |
| Emerson Electric | 47,35 | +0,70 | 47,02 | 411 |
| Exelon | 73,72 | -0,04 | 73,75 | 1156 |
| Exxon Mobil | 82,98 | +0,85 | 82,28 | 3656 |
| Fannie Mae | 64,54 | -0,32 | 64,75 | 413 |
| First Data Corp | 32,62 | — | 32,62 | 716 |
| Ford Motor Co | 8,53 | +0,47 | 8,49 | 2617 |
| Gap Inc | 18,58 | +1,59 | 18,29 | 1559 |
| Genentech | 77,55 | -0,12 | 77,64 | 466 |
| General Elec Co | 37,60 | +0,59 | 37,38 | 4298 |
| General Motors | 30,69 | +0,72 | 30,47 | 3803 |
| Goldman Sachs Gr | 225,71 | +0,01 | 225,68 | 914 |
| HJ Heinz Co | 47,00 | +0,69 | 46,68 | 392 |
| Halliburton Co | 36,01 | +0,31 | 35,90 | 1698 |
| Hewlett-Packard | 45,66 | +0,57 | 45,40 | 3130 |
| Home Depot Inc | 38,51 | -1,13 | 38,95 | 1505 |
| Honeywell Int | 56,69 | +1,25 | 55,99 | 1094 |
| Illinois Tool Works | 52,82 | +0,69 | 52,46 | 218 |
| Intel Corp | 22,19 | +1,00 | 21,97 | 17599 |
| IBM | 104,54 | +0,57 | 103,95 | 1249 |
| Intl Paper | 39,02 | +1,38 | 38,49 | 539 |
| Johnson&Johnson | 63,28 | -0,32 | 63,48 | 1331 |
| J P Morgan Chase | 51,71 | +0,23 | 51,59 | 2391 |
| Kimberly-Clark | 71,13 | +0,72 | 70,62 | 203 |
| Kohls | 73,50 | -0,65 | 73,98 | 471 |
| Kroger | 29,48 | +0,68 | 29,28 | 564 |
| Lehman Brothers | 73,01 | -0,37 | 73,28 | 684 |
| Lockheed Martin | 97,11 | +0,94 | 96,21 | 549 |
| Lowes Cos | 32,15 | +0,28 | 32,06 | 1304 |
| Marsh & McLennan | 33,23 | +0,85 | 32,95 | 752 |
| McDonalds Corp | 51,18 | +0,43 | 50,96 | 1011 |
| Medtronic | 52,92 | -0,28 | 53,07 | 1084 |
| Merck & Co | 53,52 | -0,43 | 53,75 | 2272 |
| Merrill Lynch | 92,50 | -0,12 | 92,61 | 1063 |
| Metlife Inc | 67,74 | +0,55 | 67,37 | 453 |
| Micron Tech | 11,91 | +0,85 | 11,81 | 4746 |
| Microsoft | 30,52 | +1,16 | 30,17 | 17558 |
| Minnesota Mining | 87,65 | +0,57 | 87,15 | 528 |
| Motorola Inc | 18,52 | +1,42 | 18,26 | 3313 |
| Occidental Petr | 54,83 | +1,67 | 53,93 | 1030 |
| Omnicom Group | 104,31 | +0,86 | 103,42 | 212 |
| Oracle Corp | 19,08 | +1,76 | 18,75 | 10227 |
| Pfizer Inc | 27,39 | +0,40 | 27,28 | 4019 |
| Philip Morris | 70,69 | +0,31 | 70,47 | 1283 |
| Raytheon Co | 54,36 | -0,13 | 54,43 | 521 |
| Schering-plough | 33,02 | +0,46 | 32,87 | 911 |
| Tenet Healthcare | 6,84 | -0,73 | 6,89 | 419 |
| Texas Instrument | 34,97 | +1,04 | 34,61 | 1976 |
| Textron Inc | 106,40 | +0,12 | 106,27 | 105 |
| Time Warner Inc | 21,55 | +1,13 | 21,31 | 2972 |
| Tyco Int | 33,27 | +1,37 | 32,82 | 887 |
| Unisys Corp | 8,44 | +0,48 | 8,40 | 81 |
| UPS | 71,03 | +0,54 | 70,65 | 715 |
| United Tech | 68,85 | +0,86 | 68,26 | 780 |
| Unitedhealth Gr | 54,40 | +0,35 | 54,21 | 779 |
| US Bancorp | 34,39 | +0,61 | 34,18 | 925 |
| Verizon Comm | 42,38 | -0,38 | 42,54 | 2114 |
| Wachovia | 55,08 | -0,67 | 55,45 | 1570 |
| Wal-Mart Stores | 46,91 | +0,56 | 46,65 | 1763 |
| Walt Disney Co | 35,99 | +0,42 | 35,84 | 1374 |
| Washington Mutual | 43,22 | -0,28 | 43,34 | 1093 |
| Wells Fargo | 36,02 | -0,06 | 36,04 | 1323 |
| Xerox Corp | 18,71 | +1,63 | 18,41 | 655 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №90
от 26.05.2007, стр. 6