Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP10,3-1,7110,510581
ANZ Banking Grp29,6+0,2729,55242
CommonWealth Bank56,0-0,1156,13066
National Australian Bank40,4+0,6240,16845
Telstra Corp4,6+0,224,620670
Westpac Banking26,4-0,5326,66638
Япония (JPY)
Asahi Kasei848,0-0,12849,06020
Daiwa Securities1352,0-0,071353,05025
Fuji Photo Film5470,0-0,185480,01417
Fujitsu Ltd856,0-1,61870,010088
Honda Motor Co4530,0-0,664560,04070
Kao Corp3300,03300,01058
KDDI*898000,0-0,22900000,012
Mitsubishi Fin Gr*1370000,
0
-0,721380000,025
Mitsubishi Electric1211,0+1,091198,011652
NEC Corp630,0+0,16629,05069
Nippon Steel Corp863,0-0,35866,035459
Nissan Motor Co1330,0+0,231327,06857
NTT*544000,0544000,022
NTT DoCoMo*189000,0-1,56192000,088
Pioneer1720,0-0,521729,01417
Ricoh2900,0+1,752850,02858
Seikisui House1659,0-0,481667,02024
Shin-Etsu Chem9170,0-0,439210,01099
Sony6460,0-1,076530,04894
Sumitomo Chem847,0-0,70853,09723
TDK Corp11550,0-0,1711570,0603
Toshiba Corp1077,0-0,551083,027037
Toyota Motor Co7790,0-0,517830,05971
Гонконг (HKD)
Cheung Kong109,3-1,71111,214772
China Mobile86,5-0,5787,027837
China Unicom13,5-0,1513,512379
CLP Holdings52,3-0,4852,64114
CNOOC9,5+1,509,4128276
Hang Seng Bank108,7+0,09108,62838
Henderson Land55,1-0,5455,44680
HSBC Holdings145,3+0,21145,026636
Hutchison86,0-0,5286,425778
Франция (EUR)
Axa31,9-2,2632,711156
BNP Paribas86,6-1,6988,14344
Bouygues61,4-2,0362,71633
Danone58,4-1,7759,517527
EADS23,8-2,5024,42950
France Telecom20,4-1,3520,714157
Lafarge133,7-0,99135,0655
Michelin103,9-2,11106,1770
Peugeot63,0-3,8165,42256
Renault116,2-2,46119,11795
Sanofi-Synthelab61,0-0,9361,64729
Schneider Elec100,8-1,89102,71560
STMicroelectronics14,4-1,0314,53473
Total Fina Elf61,1-1,8062,311606
Великобритания (GBp)
ARM Holdings155,1-1,44155,815894
BAE System409,1-1,40411,025046
Barclays712,3-1,18720,030861
BP615,0-0,08612,0109533
BAT1658,0-1,891690,06481
British Airways427,2-2,91438,520606
British Telecom328,2-2,32333,841969
Cable & Wireless194,8-1,83196,237941
Cadbury Schweppes676,0-0,15673,013912
HSBC Hldg910,5-0,44914,556338
Lloyds TSB Grp557,5-1,41565,533334
Marks & Spencer646,2+1,42632,536374
Prudential718,9-2,74730,018747
Reuters Group630,0+0,88626,512731
Rio Tinto3950,6-2,864020,07761
Sainsbury571,9+1,05571,513054
Unilever1667,0+1,921616,015282
Vodafone Airtch162,6-2,63167,0244954
Германия (EUR)
Allianz AG170,2-0,79171,65301
BASF96,9-2,2899,23206
Bayer AG54,6-2,4155,96944
BMW48,2-2,4549,43388
Commerzbank AG35,0-1,9935,76893
Daimler-Chrysler68,4-0,7468,912780
Deutsche Bank n106,2-2,17108,56011
Dt Telekom n13,6-0,9513,721837
Hypovereinsbank42,4+0,1742,3203
Infineon Tech13,0+0,2312,915626
Merck KGaA102,1-1,69103,8381
Munich Re134,9-1,15136,51741
Sap AG36,8-0,5737,09485
Siemens108,5-2,44111,26286
Volkswagen AG122,0-1,68124,11642
Финляндия (EUR)
Nokia21,2-0,2821,322844
Stora Enso13,9-2,3214,22314
Швейцария (CHF)
Ciba Special78,1-0,5178,5388
Lonza Grp AG112,2-0,97113,3414
CS Group88,3-1,1889,310207
Nestle479,0+1,38472,52419
Novartis67,0-0,4567,38408
Roche243,5-0,45244,67
Swiss Re110,2-1,17111,52363
UBS AG73,6-1,4774,713790
Zurich Fin376,0-1,64382,31086
Россия (ADR)
АФК Система31,09-2,3831,45958
Вимм-Билль-Данн101,88-1,09103,0095
Вымпелком108,50-2,94111,79317
Газпром42,91-0,8143,284983
ЛУКОЙЛ80,75-0,9881,503024
Мобильные телесистемы64,28-0,9264,881063
Норильский никель232,84-4,54236,751134
РАО ЕЭС России141,75-2,27143,25808
Ростелеком58,12-1,2858,8820
Мечел42,71-1,5043,36354
Сургутнефтегаз58,70-1,8559,60580
Швеция (SEK)
ABB160,5-0,62161,51997
Electrolux163,0-2,69167,51883
Ericsson28,1-1,1328,4159204
Nordea108,5-1,00109,66727
Volvo141,5+1,43139,59564
Голландия (EUR)
ABN Amro Hld34,5-0,5534,710872
Aegon NV14,5-1,4314,78281
Ahold Kon9,6+0,639,612361
Fortis30,9+0,1930,97854
ING Grp32,4-1,0732,812361
Philips32,1-2,0132,88369
Канада (CAD)
Alcan Inc90,4-0,7091,1345
Bank of Montreal69,6+0,2669,4918
Bank Nova Scotia51,9+0,9351,41076
BCE Inc41,5-0,5341,71308
Imperial Oil50,5+0,2250,4284
Loblaw Cos Ltd51,9-0,0451,9205
Nortel Networks24,5-0,3324,6318
Royal Bank of Canada56,4+0,2156,31148
США ($)
Abbott Labs53,34-0,6953,71744
Agilent Tech39,86-0,0539,88435
Alcoa42,33-0,0742,363260
Allstate Corp61,21-0,7361,66570
Alltel68,01-0,1968,14382
Amer Electric Power44,94+0,3344,79369
Amer Express Co61,38-1,7062,44897
AIG69,37-1,2270,232580
Amgen54,63+0,1554,555391
Analog Devices39,35+0,7439,06564
Anheuser-Busch50,49-1,0051,001157
Time Warner Inc20,78-1,0020,992805
Apple Comp Inc133,80+2,66130,3325896
Applied Materials19,96-1,0420,1713188
Automatic Data Proc48,42-1,0248,92361
Bank of America48,60-0,4348,813208
Bank of New York44,38-1,5545,081386
Baxter Int57,39-0,8557,88404
BCE Inc39,41-0,7339,70117
Berkshire cl a*111,90-0,09112,001
Berkshire cl b*3,72+0,033,713
Boeing Co100,16+0,2699,901023
Bristol Myers sq31,24-0,3531,351374
Cardinal Health69,51-0,6169,94212
Carnival46,84-1,2647,441069
Caterpillar Inc81,20+1,7279,831800
ChevronTexaco90,03+0,5989,502290
Cigna54,12+0,0754,08387
Cisco28,35-0,3528,4514277
Citigroup51,15-0,8751,603687
Coca-Cola Co52,62-0,1552,701109
Colgate Palmoliv66,18-0,0566,21520
Costco Wholesale60,37-1,6161,361632
Daimler-Chrysler93,93-0,1094,02234
Dow Chemical Co45,70-1,5346,411038
Du Pont Co51,56-0,9452,05732
Eastman Kodak28,37-0,3228,46515
Eli Lilly55,86-0,3256,04788
EMC Corp18,75+0,8618,593665
Emerson Electric47,72-1,6548,52733
Exelon75,71-0,7176,25528
Exxon Mobil87,93+0,5687,444990
Fannie Mae65,26-1,0365,94649
First Data Corp32,93+0,0332,921555
Ford Motor Co9,27+2,099,088232
Gap Inc18,71-1,3218,96997
Genentech76,42+0,8775,76570
General Elec Co38,32-0,7838,624435
General Motors37,80+2,8036,773040
Goldman Sachs Gr220,90-1,07223,301360
HJ Heinz Co46,96-0,4947,19277
Halliburton Co35,27+0,5135,091901
Hewlett-Packard45,46+0,2245,361479
Home Depot Inc40,55+0,8040,235832
Honeywell Int58,35-0,3158,53740
Illinois Tool Works56,27-0,7656,70296
Intel Corp24,95-0,0424,9618236
IBM108,76-0,19108,97943
Intl Paper39,06-1,4139,62563
Johnson&Johnson62,63-0,1462,722582
J P Morgan Chase47,99-1,6448,792976
Kimberly-Clark66,34-1,1367,10910
Kohls67,35-3,0269,451485
Kroger28,09-0,8128,321380
Lehman Brothers72,98-2,5174,861268
Lockheed Martin94,97-2,0596,96360
Lowes Cos30,13-1,9830,741720
Marsh & McLennan31,21-0,9231,50432
McDonalds Corp50,73-0,8051,14930
Medtronic52,90-0,4953,16713
Merck & Co49,25-0,3449,421602
Merrill Lynch84,23-1,3585,381442
Metlife Inc63,80-1,1064,51736
Micron Tech13,62+1,4913,425202
Microsoft29,80-0,2329,8714668
Minnesota Mining88,17+0,0788,11599
Motorola Inc17,72-0,4517,803070
Occidental Petr60,56-0,1360,641057
Omnicom Group52,53+0,3152,37412
Oracle Corp19,99-0,8420,1610587
Pfizer Inc25,86-0,0825,885163
Philip Morris71,43-0,3871,701648
Raytheon Co53,61-1,5254,44623
Schering-plough30,26-0,2030,32822
Tenet Healthcare6,56-0,156,57967
Texas Instrument38,43+0,4738,251575
Textron Inc113,64-0,36114,0585
Time Warner Inc20,78-1,0020,992805
Tyco Int51,02-0,3551,201601
Unisys Corp9,24-1,919,42482
UPS74,33-0,0974,40704
United Tech72,25-0,5072,61958
Unitedhealth Gr52,40+0,8751,95901
US Bancorp33,09-0,7833,352005
Verizon Comm41,47-1,3142,021472
Wachovia50,89-1,1351,471564
Wal-Mart Stores47,80-1,4448,502863
Walt Disney Co34,05-1,1934,461546
Washington Mutual42,38-1,1442,871732
Wells Fargo34,69-1,2235,123329
Xerox Corp19,31+1,2119,081139

*Котировки акций уменьшены в 1000 раз.

По данным агентства Reuters.
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...
Загрузка новости...