Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP8,0-0,628,110093
ANZ Banking Grp24,8-3,1325,64823
CommonWealth Bank48,8-2,7750,14595
National Australian Bank32,0-4,2833,45494
Telstra Corp4,5-1,314,640074
Westpac Banking24,3-2,6825,06970
Япония (JPY)
Asahi Kasei560,0-4,60587,08164
Daiwa Securities897,0-2,61921,08681
Fuji Photo Film3810,0-3,543950,04209
Fujitsu Ltd686,0-2,28702,014571
Honda Motor Co3160,0-0,633180,010763
Kao Corp3260,0+3,163160,04461
KDDI*705000,0-1,26714000,026
Mitsubishi Fin Gr*936,0-3,11966,036176
Mitsubishi Electric881,0-5,88936,015511
NEC Corp401,0-2,91413,09909
Nippon Steel Corp542,0-5,90576,0139102
Nissan Motor Co919,0-1,92937,018992
NTT*499000,0-499000,018
NTT DoCoMo*162000,0-0,61163000,0126
Pioneer870,0-1,47883,03149
Ricoh1569,0-2,121603,04782
Seikisui House1141,0-4,041189,03846
Shin-Etsu Chem5180,0-4,075400,03361
Sony4620,0-1,494690,012424
Sumitomo Chem673,0-4,81707,016240
TDK Corp6850,0-2,567030,01917
Toshiba Corp721,0+0,70716,022357
Toyota Motor Co5880,0-0,345900,017067
Гонконг (HKD)
Cheung Kong113,1-5,04119,18273
China Mobile112,7-3,51116,825166
China Unicom18,0-2,4918,513346
CLP Holdings61,0-3,2563,06583
CNOOC11,0-6,4511,8191855
Hang Seng Bank138,3-2,74142,24421
Henderson Land59,6-2,2161,05976
HSBC Holdings109,3-4,04113,929517
Hutchison73,2-0,7573,76923
Франция (EUR)
Axa20,8-2,6621,411138
BNP Paribas58,2-1,5459,13171
Bouygues46,6-1,2347,22128
Danone53,0+0,4452,71837
EADS16,1-1,0416,32331
France Telecom24,0+0,4223,910777
Lafarge106,3-0,46106,8578
Michelin59,1-0,8259,6786
Peugeot45,3-2,2046,31808
Renault67,9+0,8867,31891
Sanofi-Synthelab51,3-0,7451,73607
Schneider Elec69,9-1,9571,21019
STMicroelectronics7,9-0,888,05210
Total Fina Elf47,9-0,5048,17473
Великобритания (GBp)
ARM Holdings95,8+0,7995,011514
Barclays429,5-2,83442,039144
BP547,0-547,028370
BAT1855,0-0,111857,02356
British Airways290,8-1,69295,83742
British Telecom230,0-0,43231,033739
Cable & Wireless161,7-0,92163,28848
Cadbury Schweppes575,5-1,88586,55189
HSBC Hldg715,0-2,99737,035335
Lloyds TSB Grp404,8-2,82416,518047
Marks & Spencer413,3-1,37419,09326
Prudential588,0-2,97606,011133
Reuters Group597,0-1,00603,02047
Rio Tinto5207,0-2,345332,04326
Sainsbury355,0-0,70357,52902
Unilever1596,0-1,661623,02317
Vodafone Airtch171,1-1,84174,365059
Германия (EUR)
Allianz AG112,8-2,49115,74004
BASF83,9-0,0484,02081
Bayer AG54,9+0,4854,63736
BMW34,3-0,4134,43313
Commerzbank AG19,1-3,6819,95424
Deutsche Bank n74,9-1,2575,94563
Dt Telekom n13,2-0,4513,219966
Hypovereinsbank41,2+0,1241,144
Infineon Tech5,7+1,965,611372
Merck KGaA83,9-0,1184,0351
Munich Re111,0-2,52113,92126
Sap AG33,0+0,4932,84122
Siemens85,4-0,2185,63965
Volkswagen AG149,6+0,14149,41190
Финляндия (EUR)
Nokia24,5+0,4524,419228
Stora Enso8,8+0,118,82577
Швейцария (CHF)
Ciba Special42,2-1,0842,6624
Lonza Grp AG136,8-1,44138,8169
CS Group56,5-1,0557,18167
Nestle466,0-1,48473,0868
Novartis53,9-0,3754,16183
Roche210,0-0,28210,63
Swiss Re72,3-4,9376,03040
UBS AG39,9-2,7341,011342
Zurich Fin287,8-2,95296,51267
Швеция (SEK)
ABB153,5+0,33153,04301
Electrolux95,0-1,5596,52948
Ericsson13,0-1,0613,274628
Nordea86,3-0,9287,19646
Volvo81,5-2,4083,58584
Голландия (EUR)
ABN Amro Hld37,5-0,8237,843
Aegon NV9,1-4,029,511264
Ahold Kon8,3-1,908,43081
Fortis13,1-4,1813,713190
ING Grp20,0-3,4320,716123
Philips25,8-1,4926,26349
Россия (ADR)
АФК Система33,73+0,7533,15254
Вимм-Билль-Данн117,48+0,73116,639
Вымпелком34,12+1,2233,71609
ЛУКОЙЛ66,10+1,4967,003286
Норильский никель274,11+3,26268,25870
X533,10+1,0732,7553
РАО ЕЭС России111,00+3,50107,25418
Ростелеком66,07-1,2066,9023
Мечел108,72+7,75100,90936
Сургутнефтегаз42,50+0,4643,90871
Канада (CAD)
Bank of Montreal55,6-0,7556,0452
Bank Nova Scotia47,8-0,1747,9555
BCE Inc35,8+0,5035,71639
Imperial Oil51,0+0,2050,9165
Loblaw Cos Ltd30,4-1,0430,741
Nortel Networks11,2+1,1811,0359
Royal Bank of Canada50,4-0,3450,6812
США ($)
Abbott Labs56,42-0,6756,80412
Agilent Tech31,74-0,8132,00284
Alcoa33,32-1,3033,76603
Allstate Corp45,45-2,4046,57368
Amer Electric Power43,04-0,2843,16209
Amer Express Co44,25-1,6244,98754
AIG44,91-11,3950,688444
Amgen46,28-0,6046,561716
Analog Devices27,94+0,6127,77202
Anheuser-Busch47,04+0,4546,83415
Time Warner Inc15,52-0,4515,591279
Apple Comp Inc128,13+2,11125,4812945
Applied Materials18,24+1,7317,936392
Automatic Data Proc37,84-0,1637,90201
Bank of America41,99-0,4042,163398
Bank of New York45,47-1,5446,18342
Baxter Int60,36-0,4860,65220
BCE Inc35,51-0,5035,6967
Berkshire cl a*137,10-0,94138,401
Berkshire cl b*4,57-0,484,593
Boeing Co79,49+0,2079,33420
Bristol Myers sq22,98-0,3923,07579
Cardinal Health60,37-0,1260,44297
Carnival40,60-0,5140,81210
Caterpillar Inc67,74-0,4068,01380
ChevronTexaco78,76-0,6379,261339
Cigna46,49-2,2947,5895
Cisco23,35-0,8123,5417679
Citigroup25,47-2,1526,034394
Coca-Cola Co59,14-0,1959,25569
Colgate Palmoliv75,04+0,9774,32167
Costco Wholesale63,42+0,2863,24992
Dow Chemical Co37,72-2,0338,50381
Du Pont Co44,90-1,1945,44300
Eastman Kodak18,89-1,2519,13332
Eli Lilly49,80-0,8650,23309
EMC Corp15,46-0,1315,481690
Emerson Electric50,35-0,9650,84303
Exelon76,97+1,4575,87309
Exxon Mobil81,48-0,2881,711963
Fannie Mae30,40-2,3131,12858
Ford Motor Co6,21+2,146,081918
Gap Inc19,58-1,0119,78617
Genentech69,05-1,0669,79135
General Elec Co33,58-0,7733,842731
General Motors26,66+3,3325,80979
Goldman Sachs Gr186,21-0,46187,07692
HJ Heinz Co42,26+0,2842,14225
Halliburton Co33,84+0,3033,74606
Hewlett-Packard41,99+0,2641,881714
Home Depot Inc27,83-0,5027,97723
Honeywell Int57,03-1,3857,83435
Illinois Tool Works47,95-1,1548,51164
Intel Corp20,58+1,5320,2716650
IBM104,06+0,76103,27717
Intl Paper31,84-31,84273
Johnson&Johnson61,83-0,3262,03698
J P Morgan Chase42,99-1,8943,822077
Kimberly-Clark64,68+0,1764,57180
Kohls45,10+0,9644,67379
Kroger25,71-0,0425,72293
Lehman Brothers59,00-1,7360,04897
Lockheed Martin106,72+0,91105,76157
Lowes Cos23,39-0,9323,61609
Marsh & McLennan25,49-2,8226,23405
McDonalds Corp55,42-0,4055,64576
Medtronic47,05+0,6846,73308
Merck & Co44,86+0,7444,53756
Merrill Lynch51,51-1,3052,191369
Metlife Inc55,78-3,3657,72769
Micron Tech6,61-1,206,69895
Microsoft28,02-1,8928,5642136
Minnesota Mining77,94-0,7978,56218
Motorola Inc11,41+1,3311,261064
Occidental Petr66,10-0,8766,68330
Omnicom Group44,89-1,5145,58122
Oracle Corp19,40+1,0919,195740
Pfizer Inc22,16-0,6322,301840
Philip Morris72,67-0,5773,09862
Raytheon Co66,65+1,6865,55359
Schering-plough19,80+0,1519,77808
Tenet Healthcare4,26-0,234,27188
Texas Instrument29,87+0,9129,60758
Textron Inc55,33-0,9855,8881
Time Warner Inc15,52-0,4515,591279
Tyco Int39,96-0,3540,10118
Unisys Corp4,06+1,254,01123
UPS70,00-0,8270,58341
United Tech70,61-1,0471,35483
Unitedhealth Gr47,94-0,5448,20462
US Bancorp31,93-1,2732,34648
Verizon Comm36,15-0,7436,421044
Wachovia33,72-2,5434,601308
Wal-Mart Stores48,85+0,1848,761534
Walt Disney Co31,75-1,1532,12799
Washington Mutual17,13-5,2518,081657
Wells Fargo29,00-1,6329,481147
Xerox Corp15,25-0,5215,33418

*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...