Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP10,1-0,2010,15155
ANZ Banking Grp27,9-1,1028,28087
CommonWealth Bank59,7+0,0259,74544
National Australian Bank38,8+1,3138,38892
Telstra Corp4,7+0,214,725999
Westpac Banking28,2-0,4628,37860
Япония (JPY)
Asahi Kasei799,0+0,13798,04714
Daiwa Securities1128,0+1,261114,010115
Fuji Photo Film4940,0+0,824900,02032
Fujitsu Ltd757,0-2,57777,017426
Honda Motor Co3730,0-0,803760,05447
Kao Corp3290,0-2,083360,02399
KDDI*765000,0-2,67786000,027
Mitsubishi Fin Gr*1118,0+2,661089,083632
Mitsubishi Electric1252,0-1,421270,04905
NEC Corp509,0-1,93519,011436
Nippon Steel Corp673,0+1,20665,083778
Nissan Motor Co1256,0-0,711265,010890
NTT*500000,0-0,99505000,021
NTT DoCoMo*180000,0+2,86175000,0152
Pioneer1037,0-0,961047,02426
Ricoh2115,0+1,202090,02741
Seikisui House1342,0-5,231416,010297
Shin-Etsu Chem6430,0-2,136570,02692
Sony5960,0-0,836010,05183
Sumitomo Chem957,0+1,38944,06665
TDK Corp7880,0+0,137870,0871
Toshiba Corp879,0-2,55902,023733
Toyota Motor Co6190,0-0,806240,06739
Гонконг (HKD)
Cheung Kong150,1+2,60146,314162
China Mobile140,7+0,21140,429413
China Unicom16,7-7,8518,130109
CLP Holdings52,4-0,7652,84935
CNOOC14,0-2,2314,495878
Hang Seng Bank148,5+0,13148,32853
Henderson Land71,2+3,7168,78768
HSBC Holdings132,1132,113270
Hutchison92,7+0,4992,213415
Франция (EUR)
Axa27,6-1,1827,96256
BNP Paribas75,2-2,5177,23984
Bouygues60,8-0,6761,2866
Danone60,4+0,2060,31478
EADS21,5-1,9121,91808
France Telecom26,2+1,1226,06602
Lafarge107,4-1,40108,9530
Michelin80,3-0,9181,0718
Peugeot52,2-1,7353,11208
Renault99,3-0,1999,51205
Sanofi-Synthelab64,8-0,2965,03094
Schneider Elec93,7-1,8195,4942
STMicroelectronics10,5-0,1010,52895
Total Fina Elf54,9-0,6755,24686
Великобритания (GBp)
ARM Holdings130,0-1,89132,57669
Barclays564,0+0,18563,033724
BP590,0590,029018
BAT1882,0-0,261887,02768
British Airways345,0+1,10341,313914
British Telecom288,8+0,70286,817288
Cable & Wireless187,9-0,27188,48041
Cadbury Schweppes625,5+0,40623,04105
HSBC Hldg819,0-1,33830,022394
Lloyds TSB Grp490,0-1,01495,016401
Marks & Spencer588,0+0,77583,57615
Prudential666,0-1,91679,08384
Reuters Group593,5-0,42596,03156
Rio Tinto5467,0-3,075640,04220
Sainsbury440,8+0,17440,08005
Unilever1755,0-1,631784,02535
Vodafone Airtch181,9-0,16182,284436
Германия (EUR)
Allianz AG138,7-1,65141,02256
BASF94,4-0,3594,81325
Bayer AG55,9-0,7356,32515
BMW41,5-0,6041,72378
Commerzbank AG26,9-0,7027,14516
Deutsche Bank n89,4-0,4389,82642
Dt Telekom n15,1+0,2615,120475
Hypovereinsbank44,3+0,1444,247
Infineon Tech8,2+0,498,29551
Merck KGaA88,6-0,1488,7308
Munich Re124,4-0,08124,5735
Sap AG35,4+1,3234,910563
Siemens102,7-0,96103,72842
Volkswagen AG161,9-1,18163,8885
Финляндия (EUR)
Nokia27,5+0,9227,319247
Stora Enso10,9-2,8411,33125
Швейцария (CHF)
Ciba Special49,9-2,6751,3483
Lonza Grp AG129,8-1,82132,298
CS Group67,8-0,5968,26949
Nestle538,0-0,92543,0857
Novartis63,9-0,7064,46668
Roche226,2-4,56237,012
Swiss Re83,1-1,0184,01720
UBS AG56,1-2,0157,212410
Zurich Fin328,8-0,15329,3692
Швеция (SEK)
ABB184,0-1,34186,53798
Electrolux105,3-2,32107,82220
Ericsson16,0+2,3115,673450
Nordea106,3-0,84107,23190
Volvo109,3+0,23109,04486
Голландия (EUR)
ABN Amro Hld36,1+0,1736,0137
Aegon NV12,0-1,3912,27597
Ahold Kon9,9+1,449,76001
Fortis18,0-1,6418,317054
ING Grp26,3-0,8726,57136
Philips28,4-0,8028,74526
Россия (ADR)
АФК Система39,50+1,2739,5069
Вимм-Билль-Данн114,00-0,50114,5722
Вымпелком34,12+1,5533,60775
Газпром53,10+0,7652,7010070
ЛУКОЙЛ86,23-0,9385,602409
Мобильные телесистемы90,51-0,2190,70257
Норильский никель287,48-0,69291,00277
Пятерочка31,32-0,8031,25263
РАО ЕЭС России123,56-0,61123,00130
Ростелеком65,10+0,5464,7512
Ростелеком65,03-0,4665,5073
Мечел94,35+3,7090,98486
Сургутнефтегаз58,00+0,6957,60488
Канада (CAD)
Bank of Montreal61,6-2,8563,4769
Bank Nova Scotia53,1+0,4552,9511
BCE Inc39,2-0,1839,3650
Imperial Oil49,3+2,2848,2510
Loblaw Cos Ltd34,0+1,8333,4103
Nortel Networks17,0+0,5316,9182
Royal Bank of Canada53,4+0,7453,0952
США ($)
Abbott Labs56,61-1,5657,51503
Agilent Tech37,76-0,1937,83174
Alcoa36,38+0,0336,37493
Allstate Corp50,88-0,4751,12308
Amer Electric Power47,66-0,0247,67121
Amer Express Co57,97-1,7158,98825
AIG56,79-2,3158,131383
Amgen55,01-0,4355,253248
Analog Devices30,90+0,3930,78217
Anheuser-Busch52,38-0,6452,72301
Time Warner Inc17,23-0,1717,261229
Apple Comp Inc181,45-0,42182,229570
Applied Materials18,51-1,7018,835254
Automatic Data Proc45,45+0,8745,06223
Bank of America46,02-0,2446,132346
Bank of New York48,21+0,5247,96616
Baxter Int59,60-0,4559,87238
BCE Inc39,17-0,0839,2043
Berkshire cl a*142,50+1,71140,101
Berkshire cl b*4,75+1,284,696
Boeing Co92,70+0,1792,54399
Bristol Myers sq29,38-0,8429,63765
Cardinal Health60,09-0,7660,55207
Carnival44,96-0,3545,12304
Caterpillar Inc72,17+0,3871,90492
ChevronTexaco86,97-0,9187,77808
Cigna55,01+2,6153,61350
Cisco27,86-0,5828,0212304
Citigroup33,19-0,3333,304567
Coca-Cola Co62,65+0,8962,10717
Colgate Palmoliv79,80-0,3580,08398
Costco Wholesale67,71+0,4667,40753
Dow Chemical Co41,84-0,2441,94324
Du Pont Co46,88+1,5846,15429
Eastman Kodak23,34-0,6023,48184
Eli Lilly52,56-0,7452,95430
EMC Corp18,90-1,9219,272898
Emerson Electric57,32+0,5357,02212
Exelon81,75+0,8481,07259
Exxon Mobil88,66-0,5689,161595
Fannie Mae36,90-3,9638,421929
Ford Motor Co7,35-2,137,512924
Gap Inc20,37-0,1520,40867
Genentech73,79-3,2376,25771
General Elec Co37,49-2,0938,293781
General Motors29,11-2,4129,831094
Goldman Sachs Gr228,65+0,89226,64733
HJ Heinz Co46,90-0,8547,30143
Halliburton Co36,27-0,9336,61721
Hewlett-Packard50,92-0,4751,161151
Home Depot Inc28,95+1,3728,561509
Honeywell Int57,43+1,4356,62399
Illinois Tool Works54,99-0,9255,50201
Intel Corp26,45+1,4326,0814646
IBM105,74+0,53105,18885
Intl Paper33,71-0,1233,75225
Johnson&Johnson67,75+0,0167,74886
J P Morgan Chase45,57-0,1145,621863
Kimberly-Clark69,22-0,8569,81180
Kohls49,82+1,1049,28454
Kroger29,09+1,1828,75517
Lehman Brothers62,20-0,6962,63846
Lockheed Martin111,74+0,97110,67162
Lowes Cos24,40-0,0424,41922
Marsh & McLennan25,22+0,4025,12230
McDonalds Corp59,47+1,7158,47570
Medtronic50,54-0,6150,85348
Merck & Co59,34-0,0359,36920
Merrill Lynch59,09-1,4259,941757
Metlife Inc64,42-1,7865,59556
Micron Tech8,31-0,128,321154
Microsoft33,38-0,6533,6011362
Minnesota Mining83,52+0,3183,26327
Motorola Inc15,59-2,3815,971330
Occidental Petr69,95+0,2669,77476
Omnicom Group48,45-0,6248,75208
Oracle Corp20,32+0,6920,187997
Pfizer Inc23,66-0,4223,762870
Philip Morris77,58+0,0377,56927
Raytheon Co62,31+0,7461,85166
Schering-plough31,07-0,7331,30836
Tenet Healthcare5,39-2,185,511051
Texas Instrument31,65+0,2531,57865
Textron Inc69,19+0,2069,05142
Time Warner Inc17,23-0,1717,261229
Tyco Int39,90-0,5740,13213
Unisys Corp4,95-0,204,96191
UPS73,38-0,4173,68253
United Tech75,19+0,5674,77359
Unitedhealth Gr54,39-1,1155,00648
US Bancorp32,94-0,4533,09608
Verizon Comm43,16-0,1243,211143
Wachovia42,70-0,7043,001250
Wal-Mart Stores48,20+0,6347,901211
Walt Disney Co33,35+0,6033,15584
Washington Mutual19,32-0,9219,502138
Wells Fargo32,08-1,0832,431848
Xerox Corp16,80-0,4716,88242

*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...