'/%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 15.06.07 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 10,2 | +0,30 | 10,1 | 5677 |
| ANZ Banking Grp | 29,0 | +0,49 | 28,9 | 6452 |
| CommonWealth Bank | 54,5 | +0,78 | 54,1 | 3161 |
| National Australian Bank | 40,6 | +0,92 | 40,2 | 4453 |
| Telstra Corp | 4,8 | +0,84 | 4,8 | 24007 |
| Westpac Banking | 25,5 | +0,67 | 25,4 | 7091 |
| Япония (JPY) | ||||
| Asahi Kasei | 811,0 | +2,79 | 789,0 | 11802 |
| Daiwa Securities | 1348,0 | +1,66 | 1326,0 | 5042 |
| Fuji Photo Film | 5370,0 | -1,65 | 5460,0 | 2121 |
| Fujitsu Ltd | 895,0 | +1,36 | 883,0 | 29516 |
| Honda Motor Co | 4350,0 | +1,87 | 4270,0 | 5393 |
| Kao Corp | 3250,0 | +2,52 | 3170,0 | 2652 |
| KDDI* | 967000,0 | +0,73 | 960000,0 | 14 |
| Mitsubishi Fin Gr* | 1430000,0 | +0,70 | 1420000,0 | 27 |
| Mitsubishi Electric | 1128,0 | +1,53 | 1111,0 | 6323 |
| NEC Corp | 623,0 | +1,30 | 615,0 | 13371 |
| Nippon Steel Corp | 883,0 | +1,15 | 873,0 | 70092 |
| Nissan Motor Co | 1341,0 | +0,45 | 1335,0 | 9943 |
| NTT* | 555000,0 | +0,54 | 552000,0 | 29 |
| NTT DoCoMo* | 197000,0 | +1,03 | 195000,0 | 145 |
| Pioneer | 1765,0 | +0,40 | 1758,0 | 2057 |
| Ricoh | 2780,0 | +0,18 | 2775,0 | 3660 |
| Seikisui House | 1717,0 | +0,41 | 1710,0 | 3302 |
| Shin-Etsu Chem | 8510,0 | -0,23 | 8530,0 | 1456 |
| Sony | 6660,0 | -0,15 | 6670,0 | 3707 |
| Sumitomo Chem | 825,0 | +2,61 | 804,0 | 6086 |
| TDK Corp | 11340,0 | -1,05 | 11460,0 | 989 |
| Toshiba Corp | 988,0 | +2,49 | 964,0 | 55676 |
| Toyota Motor Co | 7690,0 | +1,59 | 7570,0 | 9816 |
| Гонконг (HKD) | ||||
| Cheung Kong | 102,0 | +0,10 | 101,9 | 4913 |
| China Mobile | 75,8 | +0,80 | 75,2 | 36129 |
| China Unicom | 12,0 | +0,84 | 11,9 | 12673 |
| CLP Holdings | 53,9 | -0,65 | 54,3 | 4037 |
| CNOOC | 8,5 | +1,93 | 8,3 | 91104 |
| Hang Seng Bank | 106,8 | -0,37 | 107,2 | 1902 |
| Henderson Land | 54,0 | -0,28 | 54,1 | 1217 |
| HSBC Holdings | 143,3 | -0,07 | 143,4 | 13024 |
| Hutchison | 76,9 | +0,65 | 76,4 | 9841 |
| Франция (EUR) | ||||
| Axa | 32,8 | +2,15 | 32,2 | 19609 |
| BNP Paribas | 91,5 | +1,09 | 90,5 | 7078 |
| Bouygues | 64,9 | +0,67 | 64,5 | 2865 |
| Danone | 59,7 | +1,50 | 58,9 | 4359 |
| EADS | 24,3 | +3,63 | 23,4 | 12444 |
| France Telecom | 21,4 | -0,23 | 21,5 | 21683 |
| Lafarge | 131,0 | +1,12 | 129,6 | 1870 |
| Michelin | 102,0 | +1,54 | 100,5 | 1781 |
| Peugeot | 60,3 | +2,13 | 59,0 | 3251 |
| Renault | 115,4 | +1,56 | 113,6 | 3156 |
| Sanofi-Synthelab | 62,7 | -0,56 | 63,0 | 16793 |
| Schneider Elec | 110,1 | +0,58 | 109,5 | 1823 |
| STMicroelectronics | 14,4 | +1,48 | 14,2 | 8011 |
| Total Fina Elf | 58,9 | +1,48 | 58,0 | 25743 |
| Великобритания (GBp) | ||||
| ARM Holdings | 143,5 | +1,57 | 143,8 | 11758 |
| BAE System | 450,3 | +1,18 | 445,0 | 36775 |
| Barclays | 749,0 | +1,08 | 741,0 | 54834 |
| BP | 589,0 | +1,12 | 582,5 | 137224 |
| BAT | 1669,0 | +0,42 | 1662,0 | 21517 |
| British Airways | 446,0 | +1,48 | 439,5 | 17686 |
| British Telecom | 329,0 | +0,30 | 328,0 | 130475 |
| Cable & Wireless | 199,4 | +0,50 | 198,4 | 33727 |
| Cadbury Schweppes | 709,5 | -0,77 | 715,0 | 22742 |
| HSBC Hldg | 934,0 | +0,21 | 932,0 | 78942 |
| Lloyds TSB Grp | 579,0 | +0,78 | 574,5 | 88086 |
| Marks & Spencer | 699,5 | +1,16 | 691,5 | 15181 |
| Prudential | 753,0 | +1,69 | 740,5 | 28553 |
| Reuters Group | 633,0 | +0,28 | 631,3 | 12062 |
| Rio Tinto | 3916,0 | +1,98 | 3840,0 | 12714 |
| Sainsbury | 590,0 | +4,42 | 565,0 | 215113 |
| Unilever | 1594,0 | +2,97 | 1548,0 | 11398 |
| Vodafone Airtch | 163,2 | +0,55 | 162,3 | 398592 |
| Германия (EUR) | ||||
| Allianz AG | 173,0 | +2,37 | 169,0 | 16424 |
| BASF | 92,0 | +3,09 | 89,3 | 15328 |
| Bayer AG | 56,5 | +1,69 | 55,6 | 23091 |
| BMW | 49,7 | +1,24 | 49,1 | 10857 |
| Commerzbank AG | 36,8 | +3,63 | 35,5 | 20920 |
| Daimler-Chrysler | 69,0 | +1,35 | 68,1 | 32120 |
| Deutsche Bank n | 112,0 | +1,68 | 110,1 | 16357 |
| Dt Telekom n | 13,9 | +1,60 | 13,7 | 102207 |
| Hypovereinsbank | 41,8 | +0,10 | 41,8 | 152 |
| Infineon Tech | 12,1 | +2,55 | 11,8 | 33532 |
| Merck KGaA | 106,6 | — | 106,6 | 4104 |
| Munich Re | 136,0 | +1,60 | 133,8 | 9485 |
| Sap AG | 36,6 | -0,05 | 36,6 | 29448 |
| Siemens | 107,2 | +4,28 | 102,8 | 31476 |
| Volkswagen AG | 113,7 | +2,81 | 110,6 | 6238 |
| Финляндия (EUR) | ||||
| Nokia | 21,8 | +1,87 | 21,4 | 44810 |
| Stora Enso | 14,3 | +1,85 | 14,1 | 6252 |
| Швейцария (CHF) | ||||
| Ciba Special | 79,0 | +0,70 | 78,5 | 1072 |
| Lonza Grp AG | 117,9 | +1,11 | 116,6 | 818 |
| CS Group | 91,8 | +0,66 | 91,2 | 24884 |
| Nestle | 467,0 | +0,43 | 465,0 | 3617 |
| Novartis | 69,8 | +2,12 | 68,4 | 35829 |
| Roche | 247,3 | +2,15 | 242,1 | 85 |
| Swiss Re | 116,5 | +1,92 | 114,3 | 6872 |
| UBS AG | 77,9 | +0,97 | 77,2 | 23482 |
| Zurich Fin | 389,5 | +2,50 | 380,0 | 2673 |
| Швеция (SEK) | ||||
| ABB | 157,5 | +0,96 | 156,0 | 4675 |
| Electrolux | 169,5 | -1,45 | 172,0 | 5630 |
| Ericsson | 26,5 | +0,68 | 26,3 | 145029 |
| Nordea | 109,8 | +0,27 | 109,5 | 15407 |
| Volvo | 144,0 | +0,35 | 143,5 | 6729 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 35,9 | +0,64 | 35,7 | 21403 |
| Aegon NV | 15,1 | +1,89 | 14,8 | 16524 |
| Ahold Kon | 9,8 | +0,61 | 9,8 | 15649 |
| Fortis | 30,8 | +0,29 | 30,7 | 10014 |
| ING Grp | 33,2 | +1,78 | 32,6 | 24406 |
| Philips | 31,6 | +1,02 | 31,2 | 11109 |
| Канада (CAD) | ||||
| Alcan Inc | 88,2 | +0,08 | 88,2 | 1468 |
| Bank of Montreal | 68,7 | -0,06 | 68,8 | 1965 |
| Bank Nova Scotia | 52,9 | +0,02 | 52,9 | 3072 |
| BCE Inc | 39,3 | +1,03 | 38,9 | 4650 |
| Imperial Oil | 50,5 | -0,61 | 50,8 | 1027 |
| Loblaw Cos Ltd | 50,1 | — | 50,1 | 467 |
| Nortel Networks | 27,1 | +0,37 | 27,0 | 1299 |
| Royal Bank of Canada | 57,0 | -0,21 | 57,1 | 4411 |
| США ($) | ||||
| Abbott Labs | 55,03 | +1,55 | 54,19 | 2177 |
| Agilent Tech | 38,88 | +0,08 | 38,85 | 847 |
| Alcoa | 41,42 | +0,63 | 41,16 | 3485 |
| Allstate Corp | 61,50 | -0,03 | 61,52 | 1139 |
| Alltel | 67,95 | +0,22 | 67,80 | 1124 |
| Amer Electric Power | 46,31 | +2,37 | 45,24 | 1174 |
| Amer Express Co | 63,35 | +0,33 | 63,14 | 2421 |
| AIG | 72,61 | +0,37 | 72,34 | 4314 |
| Amgen | 59,16 | +1,60 | 58,23 | 8202 |
| Analog Devices | 37,77 | +0,83 | 37,46 | 1022 |
| Anheuser-Busch | 52,96 | +0,19 | 52,86 | 1483 |
| Time Warner Inc | 20,80 | -0,34 | 20,87 | 6345 |
| Apple Comp Inc | 120,28 | +1,29 | 118,75 | 17700 |
| Applied Materials | 19,79 | +1,91 | 19,42 | 18533 |
| Automatic Data Proc | 49,33 | +0,84 | 48,92 | 944 |
| Bank of America | 50,31 | +0,46 | 50,08 | 6544 |
| Bank of New York | 42,50 | +2,07 | 41,64 | 2649 |
| Baxter Int | 57,68 | +1,03 | 57,09 | 991 |
| BCE Inc | 36,80 | +1,04 | 36,42 | 189 |
| Berkshire cl a* | 109,89 | +0,54 | 109,30 | 1 |
| Berkshire cl b* | 3,63 | +0,17 | 3,62 | 5 |
| Boeing Co | 98,79 | -0,18 | 98,97 | 2089 |
| Bristol Myers sq | 30,44 | +2,04 | 29,83 | 5021 |
| Cardinal Health | 70,32 | +0,09 | 70,26 | 1080 |
| Carnival | 49,77 | -0,02 | 49,78 | 1319 |
| Caterpillar Inc | 81,21 | +0,59 | 80,73 | 2274 |
| ChevronTexaco | 83,42 | +1,32 | 82,33 | 3439 |
| Cigna | 54,76 | +1,58 | 53,91 | 678 |
| Cisco | 26,96 | +0,48 | 26,83 | 28684 |
| Citigroup | 54,12 | +0,84 | 53,67 | 7955 |
| Coca-Cola Co | 51,81 | +0,97 | 51,31 | 3699 |
| Colgate Palmoliv | 66,45 | -0,60 | 66,85 | 1057 |
| Costco Wholesale | 56,26 | +0,90 | 55,76 | 2260 |
| Daimler-Chrysler | 92,20 | +1,83 | 90,54 | 847 |
| Dow Chemical Co | 45,31 | +0,49 | 45,09 | 2430 |
| Du Pont Co | 51,62 | +2,22 | 50,50 | 2822 |
| Eastman Kodak | 29,48 | +0,99 | 29,19 | 3184 |
| Eli Lilly | 57,74 | +0,63 | 57,38 | 1689 |
| EMC Corp | 17,32 | +1,82 | 17,01 | 6155 |
| Emerson Electric | 48,71 | +0,60 | 48,42 | 1405 |
| Exelon | 74,88 | +2,87 | 72,79 | 1965 |
| Exxon Mobil | 85,76 | +1,17 | 84,77 | 11376 |
| Fannie Mae | 68,51 | +0,07 | 68,46 | 1885 |
| First Data Corp | 32,50 | -0,12 | 32,54 | 2212 |
| Ford Motor Co | 8,76 | +1,15 | 8,66 | 6925 |
| Gap Inc | 18,92 | -0,68 | 19,05 | 2118 |
| Genentech | 76,61 | +0,47 | 76,25 | 533 |
| General Elec Co | 38,05 | +0,66 | 37,80 | 14418 |
| General Motors | 34,49 | +2,65 | 33,60 | 6944 |
| Goldman Sachs Gr | 227,32 | +0,70 | 225,75 | 1870 |
| HJ Heinz Co | 47,57 | +1,06 | 47,07 | 770 |
| Halliburton Co | 36,43 | +0,47 | 36,26 | 3929 |
| Hewlett-Packard | 45,95 | +0,61 | 45,67 | 5862 |
| Home Depot Inc | 38,31 | +1,38 | 37,79 | 5129 |
| Honeywell Int | 58,50 | +0,45 | 58,24 | 2325 |
| Illinois Tool Works | 55,39 | -0,32 | 55,57 | 1259 |
| Intel Corp | 24,04 | +3,50 | 23,23 | 99370 |
| IBM | 104,31 | +0,44 | 103,85 | 2855 |
| Intl Paper | 38,14 | +1,30 | 37,65 | 1399 |
| Johnson&Johnson | 62,91 | +0,74 | 62,45 | 5050 |
| J P Morgan Chase | 50,86 | +1,07 | 50,32 | 5931 |
| Kimberly-Clark | 69,59 | -0,77 | 70,13 | 818 |
| Kohls | 71,73 | -1,06 | 72,50 | 1629 |
| Kroger | 30,59 | +0,53 | 30,43 | 1360 |
| Lehman Brothers | 79,00 | +0,25 | 78,80 | 2201 |
| Lockheed Martin | 96,94 | -0,28 | 97,21 | 593 |
| Lowes Cos | 31,78 | +0,89 | 31,50 | 2808 |
| Marsh & McLennan | 31,53 | +1,74 | 30,99 | 1382 |
| McDonalds Corp | 52,45 | +0,38 | 52,25 | 2528 |
| Medtronic | 52,52 | +1,06 | 51,97 | 1827 |
| Merck & Co | 51,34 | +2,21 | 50,23 | 4999 |
| Merrill Lynch | 90,66 | +0,59 | 90,13 | 1969 |
| Metlife Inc | 66,98 | +1,01 | 66,31 | 1289 |
| Micron Tech | 12,58 | +2,86 | 12,23 | 4728 |
| Microsoft | 30,52 | — | 30,52 | 40148 |
| Minnesota Mining | 88,14 | +0,82 | 87,42 | 1874 |
| Motorola Inc | 18,35 | +0,44 | 18,27 | 6215 |
| Occidental Petr | 59,15 | +0,72 | 58,73 | 1467 |
| Omnicom Group | 104,25 | -0,57 | 104,85 | 357 |
| Oracle Corp | 19,89 | +1,28 | 19,64 | 25514 |
| Pfizer Inc | 26,50 | +0,42 | 26,39 | 13727 |
| Philip Morris | 70,81 | +0,48 | 70,47 | 4543 |
| Raytheon Co | 56,60 | +0,34 | 56,41 | 724 |
| Schering-plough | 31,09 | +1,73 | 30,56 | 2287 |
| Tenet Healthcare | 6,72 | +1,05 | 6,65 | 1408 |
| Texas Instrument | 36,81 | +0,49 | 36,63 | 4514 |
| Textron Inc | 110,48 | +0,83 | 109,57 | 305 |
| Time Warner Inc | 20,80 | -0,34 | 20,87 | 6345 |
| Tyco Int | 34,23 | +0,68 | 34,00 | 7406 |
| Unisys Corp | 8,27 | +0,36 | 8,24 | 980 |
| UPS | 74,48 | +0,72 | 73,95 | 2136 |
| United Tech | 72,02 | +1,04 | 71,28 | 2529 |
| Unitedhealth Gr | 53,11 | +0,30 | 52,95 | 2151 |
| US Bancorp | 34,12 | +0,53 | 33,94 | 3212 |
| Verizon Comm | 43,18 | -0,09 | 43,22 | 4781 |
| Wachovia | 54,18 | +1,04 | 53,62 | 3441 |
| Wal-Mart Stores | 49,59 | +0,63 | 49,28 | 5713 |
| Walt Disney Co | 34,49 | +2,07 | 33,79 | 5462 |
| Washington Mutual | 43,15 | +0,91 | 42,76 | 1680 |
| Wells Fargo | 36,25 | +1,00 | 35,89 | 4434 |
| Xerox Corp | 19,00 | -0,05 | 19,01 | 1590 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №103
от 16.06.2007, стр. 6