Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP8,4+4,508,06196
ANZ Banking Grp23,6+2,9722,98532
CommonWealth Bank46,4+1,2045,95330
National Australian Bank31,3+4,0530,17029
Telstra Corp4,9+0,614,933297
Westpac Banking24,6+2,3324,06366
Япония (JPY)
Asahi Kasei603,0+2,90586,06459
Daiwa Securities1031,0+2,281008,011171
Fuji Photo Film4070,0+2,523970,02196
Fujitsu Ltd785,0+0,13784,05877
Honda Motor Co3440,0+1,183400,07841
Kao Corp3210,0+0,313200,01491
KDDI*613000,0-0,33615000,037
Mitsubishi Fin Gr*997,0+1,22985,033719
Mitsubishi Electric1025,0+1,891006,05572
NEC Corp472,0+4,19453,018690
Nippon Steel Corp572,0-0,69576,064873
Nissan Motor Co999,0+1,73982,015480
NTT*470000,0-470000,024
NTT DoCoMo*153000,0+1,32151000,0237
Pioneer1217,0+2,701185,03309
Ricoh1809,0+1,631780,02642
Seikisui House1134,0+0,891124,02270
Shin-Etsu Chem5920,0+2,605770,02025
Sony5320,0+2,315200,08383
Sumitomo Chem755,0+1,21746,05997
TDK Corp8020,0+1,527900,0790
Toshiba Corp802,0-1,72816,031110
Toyota Motor Co6060,0+1,515970,08594
Гонконг (HKD)
Cheung Kong118,4+3,50114,49486
China Mobile119,9+3,10116,333674
China Unicom18,3+1,1118,122519
CLP Holdings62,4-1,7363,55684
CNOOC13,5+3,2113,1167623
Hang Seng Bank145,5+3,12141,13568
Henderson Land62,5+4,1760,07745
HSBC Holdings123,6+3,26119,747317
Hutchison75,1+1,0174,47480
Франция (EUR)
Axa23,8-0,1723,911719
BNP Paribas63,9-1,6265,05649
Bouygues47,6-6,4550,94594
Danone53,5+1,1952,91987
EADS18,8-2,8419,46110
France Telecom23,0-1,0723,311822
Lafarge115,8-0,98116,91245
Michelin69,1+3,9766,53031
Peugeot53,3-0,6353,62343
Renault73,5+1,7472,31997
Sanofi-Synthelab51,8-0,7152,24787
Schneider Elec81,5-0,4481,81598
STMicroelectronics8,6+2,158,412697
Total Fina Elf51,0-0,0451,07477
Великобритания (GBp)
ARM Holdings98,3-2,48100,818606
Barclays503,0+0,39518,065959
BP561,5-0,88566,594919
BAT1939,0+1,361913,06581
British Airways280,5-2,46284,39514
British Telecom234,8-1,68238,835462
Cable & Wireless178,2+0,45178,025514
Cadbury Schweppes579,5-579,512509
HSBC Hldg797,5-0,13798,548278
Lloyds TSB Grp472,0-1,24482,376697
Marks & Spencer414,5+1,78407,320641
Prudential643,5-0,39646,08746
Reuters Group609,3-0,25611,510023
Rio Tinto5823,3+1,375756,05177
Sainsbury368,3-0,07368,55456
Unilever1629,0+2,651587,06777
Vodafone Airtch164,8-2,26168,0221120
Германия (EUR)
Allianz AG121,7+0,10121,53946
BASF86,5-0,0686,62451
Bayer AG54,1+0,0754,04975
BMW37,1-0,8837,44287
Commerzbank AG20,9-0,3321,04706
Deutsche Bank n77,1-0,4577,57464
Dt Telekom n12,9-1,1513,133136
Hypovereinsbank39,7-0,7540,0199
Infineon Tech5,4-0,185,410020
Merck KGaA84,3+0,5083,9466
Munich Re120,4+0,85119,42270
Sap AG32,6+0,3132,55530
Siemens92,1+1,2391,05166
Volkswagen AG150,6+0,09150,51582
Финляндия (EUR)
Nokia25,5+0,5125,426204
Stora Enso8,6-1,048,73946
Швейцария (CHF)
Ciba Special44,3-0,8144,7439
Lonza Grp AG144,2-0,62145,1325
CS Group54,9+1,3954,29468
Nestle505,0+1,25498,81252
Novartis55,2-0,9955,717149
Roche229,5+0,66228,019
Swiss Re82,0-1,1583,02691
UBS AG37,5+1,0237,115738
Zurich Fin334,0+0,23333,31460
Швеция (SEK)
ABB160,5+3,22155,56557
Electrolux106,0+0,95105,04458
Ericsson13,8+0,9513,684940
Nordea94,5+0,3294,210911
Volvo95,8-95,811210
Голландия (EUR)
ABN Amro Hld38,3-0,2938,463
Aegon NV10,3-1,1510,410448
Ahold Kon9,2+3,168,913138
Fortis15,0-0,9915,216348
ING Grp23,7-1,5024,124374
Philips26,8+0,1126,85678
Россия (ADR)
АФК Система36,75-1,2237,00118
Вимм-Билль-Данн112,55-1,92114,75214
Вымпелком37,14-1,4937,70466
Газпром52,49+0,7751,9015196
ЛУКОЙЛ75,90+0,6675,902442
Норильский никель30,60-0,6330,398099
X534,90-1,8435,3590
РАО ЕЭС России118,00-0,42118,5078
Ростелеком68,80+0,8868,2013
Мечел131,60-1,05133,00959
Сургутнефтегаз48,00+1,0947,87444
Канада (CAD)
Bank of Montreal54,7-0,2454,8502
Bank Nova Scotia49,4+0,7149,0665
BCE Inc37,1+0,0337,12217
Imperial Oil56,1+0,8155,6333
Loblaw Cos Ltd29,0-2,5529,8180
Nortel Networks9,7-13,3811,24671
Royal Bank of Canada50,4-0,6750,8914
США ($)
Abbott Labs54,9-1,3055,6504
Agilent Tech32,2+1,1331,9378
Alcoa39,2+1,8438,52385
Allstate Corp49,7+1,8048,8685
Amer Electric Power42,7-0,4242,9190
Amer Express Co46,1+0,5745,81023
AIG51,7+0,6051,42579
Amgen46,9-2,0247,85333
Analog Devices28,5-28,5798
Anheuser-Busch47,5+0,2147,4585
Time Warner Inc16,5-0,0616,61941
Apple Comp Inc121,1+1,62119,222349
Applied Materials20,0+0,6019,910806
Automatic Data Proc41,0+0,5240,8325
Bank of America42,9+0,5142,74209
Bank of New York46,8+0,4946,6791
Baxter Int59,9-0,6560,3367
BCE Inc38,0+0,8837,789
Berkshire cl a*140,5+0,93139,21
Berkshire cl b*4,7+1,364,66
Boeing Co84,3-0,3784,6709
Bristol Myers sq23,4+0,1723,4752
Cardinal Health61,4+0,0361,4263
Carnival42,8+0,6442,5662
Caterpillar Inc74,7+1,8773,31273
ChevronTexaco88,4+0,2788,11461
Cigna48,0+0,5947,8109
Cisco24,7+2,7024,127616
Citigroup25,5+2,0025,08442
Coca-Cola Co60,4+1,4159,51306
Colgate Palmoliv77,5+0,7377,0619
Costco Wholesale64,0-3,6766,55896
Dow Chemical Co39,0-39,01584
Du Pont Co47,7+0,8047,3849
Eastman Kodak18,4+0,0518,4577
Eli Lilly52,1-0,6752,5473
EMC Corp16,2+1,0016,02122
Emerson Electric53,9+0,8653,4470
Exelon78,9-0,6879,5451
Exxon Mobil89,7-0,2089,92712
Fannie Mae28,2+4,6727,013309
Ford Motor Co6,6+0,466,53286
Gap Inc20,2-0,4920,3816
Genentech77,0-0,5977,5478
General Elec Co34,2+0,7133,94507
General Motors25,0+1,5924,61651
Goldman Sachs Gr177,0+2,50172,71589
HJ Heinz Co45,8+0,3745,6310
Halliburton Co37,5-0,0837,61354
Hewlett-Packard49,3+0,2449,21801
Home Depot Inc28,9+0,1428,82049
Honeywell Int59,9+1,2259,2594
Illinois Tool Works49,8+1,1249,3461
Intel Corp20,8+0,3320,741103
IBM116,4+1,79114,42385
Intl Paper33,2+0,6733,0536
Johnson&Johnson63,2-0,8363,71419
J P Morgan Chase43,7+0,0243,75313
Kimberly-Clark66,4+0,7466,0468
Kohls46,9-0,7647,3769
Kroger25,8-0,6625,9510
Lehman Brothers57,8+1,6556,81892
Lockheed Martin106,3+0,31106,0226
Lowes Cos25,3+1,1225,01769
Marsh & McLennan26,5+0,3426,4325
McDonalds Corp56,4-0,0456,51894
Medtronic50,3+0,6050,0630
Merck & Co46,1-0,7346,41507
Merrill Lynch54,9+1,1454,32468
Metlife Inc60,9+0,6860,5667
Micron Tech8,0+3,767,72417
Microsoft28,5+0,4228,426410
Minnesota Mining81,0-0,3981,3454
Motorola Inc11,0-0,1811,01886
Occidental Petr78,9+1,1078,1954
Omnicom Group46,5-0,6646,8236
Oracle Corp19,4+0,9919,218647
Pfizer Inc22,8-0,2222,83178
Philip Morris74,1-0,2474,3762
Raytheon Co67,3+1,1466,5444
Schering-plough22,3+0,5022,21192
Tenet Healthcare5,2+5,714,91817
Texas Instrument31,5+1,0031,21894
Textron Inc57,9-0,5558,3153
Time Warner Inc16,5-0,0616,61941
Tyco Int41,5+0,2441,4351
Unisys Corp4,533,194,39414,6
UPS72,59+0,0872,53323
United Tech73,29-73,29466
Unitedhealth Gr49,52+1,2148,93674
US Bancorp33,50+0,7533,251286
Verizon Comm36,80-0,0336,811347
Wachovia34,35+0,5634,802423
Wal-Mart Stores51,35-0,1051,403956
Walt Disney Co32,98+0,2732,891115
Washington Mutual17,14-0,1717,173323
Wells Fargo31,75+1,1131,404438
Xerox Corp15,36+1,7215,10709

*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...