Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP10,3-0,3910,34009
ANZ Banking Grp29,6+0,1429,64658
CommonWealth Bank55,6-0,7956,01992
National Australian Bank40,3-0,2540,45864
Telstra Corp4,7+0,434,627860
Westpac Banking26,3-0,3026,46433
Япония (JPY)
Asahi Kasei844,0-0,47848,05796
Daiwa Securities1329,0-1,701352,08929
Fuji Photo Film5350,0-2,195470,01824
Fujitsu Ltd838,0-2,10856,015852
Honda Motor Co4470,0-1,324530,04776
Kao Corp3280,0-0,613300,01352
KDDI*894000,0-0,45898000,012
Mitsubishi Fin Gr*1340000,
0
-2,191370000,029
Mitsubishi Electric1234,0+1,901211,018239
NEC Corp639,0+1,43630,031385
Nippon Steel Corp854,0-1,04863,026260
Nissan Motor Co1305,0-1,881330,014223
NTT*530000,0-2,57544000,051
NTT DoCoMo*184000,0-2,65189000,0214
Pioneer1674,0-2,671720,03282
Ricoh2830,0-2,412900,02277
Seikisui House1622,0-2,231659,03482
Shin-Etsu Chem9140,0-0,339170,01670
Sony6330,0-2,016460,05192
Sumitomo Chem831,0-1,89847,09080
TDK Corp11300,0-2,1611550,0819
Toshiba Corp1125,0+4,461077,094472
Toyota Motor Co7660,0-1,677790,08952
Гонконг (HKD)
Cheung Kong108,2-1,01109,37155
China Mobile85,9-0,6986,527868
China Unicom13,1-2,6713,59361
CLP Holdings52,3-0,1052,33270
CNOOC9,3-2,119,5106692
Hang Seng Bank106,9-1,66108,71737
Henderson Land55,0-0,0955,12577
HSBC Holdings143,2-1,45145,323334
Hutchison84,8-1,4086,012354
Франция (EUR)
Axa31,6-1,1631,910992
BNP Paribas86,0-0,7286,64528
Bouygues61,0-0,6061,41447
Danone58,6+0,3458,44929
EADS23,7-0,5523,82766
France Telecom20,3-0,3420,48494
Lafarge131,8-1,36133,7889
Michelin103,0-0,89103,9973
Peugeot62,8-0,2963,01459
Renault115,5-0,57116,21782
Sanofi-Synthelab60,6-0,6661,04148
Schneider Elec100,8+0,01100,82165
STMicroelectronics14,3-0,4914,44029
Total Fina Elf60,6-0,9061,17907
Великобритания (GBp)
ARM Holdings151,3-1,47153,521531
BAE System402,3-0,74405,320048
Barclays706,0-0,77711,522656
BP606,9-0,82611,579853
BAT1670,0+0,721658,04246
British Airways420,5-1,23425,825957
British Telecom326,0326,025576
Cable & Wireless190,5-1,09192,622683
Cadbury Schweppes661,0-1,64672,08339
HSBC Hldg905,9-0,49910,549243
Lloyds TSB Grp554,5-0,54557,518274
Marks & Spencer641,5641,513444
Prudential714,0+0,56710,023388
Reuters Group632,0632,04182
Rio Tinto3993,0+2,253905,09437
Sainsbury585,5+1,39577,515459
Unilever1684,0+2,251647,013526
Vodafone Airtch161,6-0,62162,6181352
Германия (EUR)
Allianz AG168,1-1,22170,25407
BASF95,9-1,0696,93048
Bayer AG55,4+1,4354,65524
BMW47,7-0,9348,24928
Commerzbank AG34,8-0,5235,05548
Daimler-Chrysler67,5-1,3368,414639
Deutsche Bank n105,4-0,73106,26444
Dt Telekom n13,5-0,9613,623227
Hypovereinsbank42,3-0,1742,489
Infineon Tech13,013,010027
Merck KGaA100,9-1,20102,1475
Munich Re133,3-1,25134,91874
Sap AG36,7-0,1936,87203
Siemens107,1-1,25108,57182
Volkswagen AG120,7-1,11122,01655
Финляндия (EUR)
Nokia20,9-1,2321,229875
Stora Enso13,8-0,5813,92420
Швейцария (CHF)
Ciba Special77,8-0,3878,1260
Lonza Grp AG112,3+0,09112,2269
CS Group87,9-0,4588,310046
Nestle479,0479,01410
Novartis66,8-0,2267,07701
Roche242,3-0,49243,53
Swiss Re109,0-1,09110,21759
UBS AG72,8-1,0973,615965
Zurich Fin373,5-0,66376,0981
Швеция (SEK)
ABB161,5+0,62160,51937
Electrolux159,5-2,15163,03504
Ericsson27,7-1,3528,1154131
Nordea108,0-0,46108,56845
Volvo143,0+1,06141,57033
Голландия (EUR)
ABN Amro Hld34,7+0,5834,510328
Aegon NV14,2-1,7314,516025
Ahold Kon9,7+0,109,68446
Fortis30,8-0,4530,95952
ING Grp32,3-0,4632,410894
Philips32,0-0,5032,18321
Россия (ADR)
АФК Система30,80+0,3330,70334
Вимм-Билль-Данн104,90+2,83102,0174
Вымпелком110,01+1,66108,21132
Газпром43,31+1,2142,938801
ЛУКОЙЛ82,00+1,7380,703103
Мобильные телесистемы64,87+0,5164,54490
Норильский никель227,15+1,77226,00970
Пятерочка31,90-0,1631,65105
РАО ЕЭС России140,75+0,89140,00420
Ростелеком58,70+1,7457,6037
Стальная группа Мечел44,00+3,8742,36463
Сургутнефтегаз58,4358,501160
Канада (CAD)
Alcan Inc92,9+2,9490,21117
Bank of Montreal68,8-0,5169,1222
Bank Nova Scotia51,4-0,3151,5875
BCE Inc41,3-0,0741,4912
Imperial Oil50,2+0,2450,1303
Loblaw Cos Ltd51,7-0,3351,9118
Nortel Networks24,6+0,4124,5525
Royal Bank of Canada55,6-0,7356,0912
США ($)
Abbott Labs54,34+1,7853,39587
Agilent Tech39,65-0,3839,8098
Alcoa46,30-0,6746,61576
Allstate Corp60,37-0,0860,42102
Alltel67,6267,6278
Amer Electric Power45,82-0,0945,86100
Amer Express Co64,75+0,0264,74204
AIG69,64-0,0369,66322
Amgen55,56-0,0555,59692
Analog Devices38,54-1,1839,00100
Anheuser-Busch50,08-0,4850,32127
Time Warner Inc20,93-0,9021,12667
Apple Comp Inc138,17-0,53138,914843
Applied Materials21,66-0,6421,805804
Automatic Data Proc48,65-0,6948,9968
Bank of America49,48-0,6449,80833
Bank of New York45,96-1,6346,72242
Baxter Int58,51-0,4458,7773
BCE Inc39,25-0,3639,3929
Berkshire cl a*110,40-0,09110,501
Berkshire cl b*3,65-0,333,661
Boeing Co102,11+0,06102,05276
Bristol Myers sq31,93-0,6532,14217
Cardinal Health70,77-0,7271,2830
Carnival47,43-0,4447,6481
Caterpillar Inc86,69+0,6786,47292
ChevronTexaco91,73+0,6991,10352
Cigna53,71-0,0453,7365
Cisco29,44-0,9829,735409
Citigroup52,05-0,7852,461134
Coca-Cola Co53,43+0,4953,17564
Colgate Palmoliv68,02-0,0768,0764
Costco Wholesale62,45+0,5262,13408
Daimler-Chrysler91,52-2,8194,17101
Dow Chemical Co46,53-0,8146,91276
Du Pont Co52,90-0,7553,30259
Eastman Kodak28,15-0,9528,4270
Eli Lilly56,09-0,5556,40229
EMC Corp18,88-0,7419,02573
Emerson Electric50,05-0,8750,49125
Exelon77,68+0,0377,6687
Exxon Mobil89,81+0,8189,09838
Fannie Mae65,05-1,2065,84127
First Data Corp32,41-0,3432,52157
Ford Motor Co8,64-1,038,73881
Gap Inc18,95+0,9118,78118
Genentech74,70-0,0574,7491
General Elec Co40,59-0,2940,711799
General Motors35,72-1,1636,14605
Goldman Sachs Gr217,88-0,69219,40473
HJ Heinz Co46,29-0,0446,3149
Halliburton Co35,36+0,1735,30228
Hewlett-Packard47,18-0,6947,51544
Home Depot Inc40,36+0,5240,15334
Honeywell Int60,43-0,6760,84168
Illinois Tool Works57,90-0,4558,1653
Intel Corp25,25-4,1026,3329167
IBM111,54+0,70110,77578
Intl Paper40,15-0,0740,1893
Johnson&Johnson62,40-0,5462,74585
J P Morgan Chase48,94-1,9649,921575
Kimberly-Clark66,89+0,1866,7772
Kohls68,06+1,6466,96238
Kroger29,31+1,3828,91207
Lehman Brothers71,90-1,5973,06401
Lockheed Martin97,82-0,7598,5657
Lowes Cos29,96+0,6029,86152
Marsh & McLennan30,98-0,1931,0481
McDonalds Corp52,74+1,1152,16399
Medtronic52,22+0,1552,14309
Merck & Co49,93-0,6850,27453
Merrill Lynch84,95-1,4586,201092
Metlife Inc63,73-0,5964,11151
Micron Tech13,59-1,8813,85827
Microsoft30,73-0,1630,788193
Minnesota Mining91,58+0,5591,08211
Motorola Inc17,93-0,0617,94462
Occidental Petr60,15-0,2060,27384
Omnicom Group53,10-0,2653,2440
Oracle Corp20,25-0,6420,382076
Pfizer Inc25,20-2,9325,963779
Philip Morris70,14-1,6071,28658
Raytheon Co54,43+0,1554,3570
Schering-plough32,05-0,4332,19246
Tenet Healthcare6,48-0,156,49110
Texas Instrument38,70-1,2339,18423
Textron Inc114,25-0,44114,7527
Time Warner Inc20,93-0,9021,12667
Tyco Int49,04-1,4549,76261
Unisys Corp9,07-0,989,1669
UPS75,87+0,4675,52123
United Tech75,80-1,3576,84510
Unitedhealth Gr53,36+0,6853,00382
US Bancorp32,69-0,5532,87352
Verizon Comm42,09-0,4042,26346
Wachovia51,95-0,7852,36320
Wal-Mart Stores48,68+0,6848,35410
Walt Disney Co34,58-0,2934,68295
Washington Mutual41,97-0,9242,36397
Wells Fargo35,30-0,8135,59562
Xerox Corp19,66-0,1519,69112

*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...