Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP6,9-0,146,97580
ANZ Banking Grp20,9+4,3020,012067
CommonWealth Bank39,7+2,4838,75664
National Australian Bank27,2+2,6426,58666
Telstra Corp4,4+1,634,3105345
Westpac Banking
Япония (JPY)
21,9+4,3321,010663
Asahi Kasei529,0+0,57526,06123
Daiwa Securities910,0+1,45897,09909
Fuji Photo Film3680,0+0,823650,02101
Fujitsu Ltd711,0+2,16696,07366
Honda Motor Co3030,0+2,362960,08492
Kao Corp3080,0-0,323090,02078
KDDI*601000,0+0,17600000,013
Mitsubishi Fin Gr*865,0+1,76850,048406
Mitsubishi Electric846,0-0,12847,010475
NEC Corp412,0+1,73405,08573
Nippon Steel Corp478,0+4,37458,0111218
Nissan Motor Co884,0+2,43863,015222
NTT*432000,0-2,04441000,033
NTT DoCoMo*154000,0-2,53158000,0207
Pioneer1082,0+3,051050,06028
Ricoh1528,0-0,201531,03574
Seikisui House909,0+0,11908,05367
Shin-Etsu Chem5140,0+3,014990,02811
Sony4490,0+2,514380,010345
Sumitomo Chem645,0+0,16644,09235
TDK Corp6550,0+0,466520,01268
Toshiba Corp714,0+0,42711,017422
Toyota Motor Co
Гонконг (HKD)
5310,0+2,125200,015879
Cheung Kong109,5+3,40105,911701
China Mobile110,6-0,45111,137096
China Unicom17,7-0,3417,827017
CLP Holdings62,9+3,7160,612159
CNOOC12,8+2,0712,5154483
Hang Seng Bank141,0+2,55137,54673
Henderson Land55,9+2,3854,64621
HSBC Holdings122,9+1,74120,842973
Hutchison
Франция (EUR)
72,9+0,9072,38514
Axa20,9+3,7220,214866
BNP Paribas58,3+4,0156,16721
Bouygues43,4+1,3642,81980
Danone52,1+0,6051,82522
EADS16,1-6,7117,310885
France Telecom21,7+1,3521,410180
Lafarge109,6+0,45109,11200
Michelin62,2+0,8961,71594
Peugeot47,9-0,2148,02194
Renault65,1+0,4364,82334
Sanofi-Synthelab47,8+1,0847,24652
Schneider Elec79,2+2,2777,51603
STMicroelectronics7,0-0,287,07474
Total Fina Elf
Великобритания (GBp)
48,9+1,5048,17761
ARM Holdings81,3-1,5282,523370
Barclays438,0+5,35415,886479
BP539,5+1,03534,059385
BAT1907,0+1,711875,05844
British Airways238,0-1,55241,818007
British Telecom210,5-1,06212,836475
Cable & Wireless147,2-0,07147,321023
Cadbury Schweppes562,0+4,17539,513142
HSBC Hldg792,0+2,92769,586698
Lloyds TSB Grp435,0+3,33421,043500
Marks & Spencer386,0+2,93375,018527
Prudential641,0+2,97622,518274
Reuters Group597,5-0,67601,510368
Rio Tinto5236,0-0,425258,07299
Sainsbury339,5-0,15340,011804
Unilever1604,0+1,841575,04298
Vodafone Airtch
Германия (EUR)
154,1+1,78151,4191878
Allianz AG111,4+2,48108,77303
BASF84,7+2,5282,63067
Bayer AG47,1+2,6445,95904
BMW33,8-1,6034,35492
Commerzbank AG18,5+3,0717,99186
Deutsche Bank n71,4+3,0769,39353
Dt Telekom n12,1+1,1712,029242
Hypovereinsbank39,8+0,6339,5128
Infineon Tech4,7-0,844,813612
Merck KGaA82,1+0,6681,6515
Munich Re112,6+2,20110,22031
Sap AG32,0+0,5331,85520
Siemens81,8+2,1780,15526
Volkswagen AG
Россия (ADR)
154,9+0,44154,31590
АФК <Система>34,50+3,0734,25652
<Вимм-Билль-Данн>100,62+0,8299,8051
<Вымпелком>32,95+5,4731,24717
<Газпром>51,23+2,1850,4013475
ЛУКОЙЛ72,15+4,1871,704524
<Норильский никель>30,09+2,0329,503594
X533,59+0,7533,50476
РАО <ЕЭС России>113,00+2,01111,75205
<Ростелеком>68,70+1,6367,6034
<Мечел>129,21+6,35121,50742
<Сургутнефтегаз>
Финляндия (EUR)
47,49+6,2745,31959
Nokia20,4-4,8921,571451
Stora Enso
Швейцария (CHF)
8,4+1,698,35361
Ciba Special38,4+3,5037,11551
Lonza Grp AG136,5+1,34134,7564
CS Group49,8+4,1847,818084
Nestle482,5-0,05482,81101
Novartis48,9+1,0748,410503
Roche206,7-0,29207,310
Swiss Re81,9+4,6678,34942
UBS AG29,9+3,1029,030486
Zurich Fin
Швеция (SEK)
308,8+3,09299,51665
ABB156,0+1,96153,04055
Electrolux99,8+3,1096,84450
Ericsson12,1-0,4912,2132514
Nordea90,1+1,9288,411018
Volvo
Голландия (EUR)
90,3+1,9888,512743
ABN Amro Hld38,0-0,1838,137
Aegon NV9,2+3,368,914940
Ahold Kon9,2+0,559,17117
Fortis14,9+4,2614,321189
ING Grp21,5+3,5220,720051
Philips
Канада (CAD)
25,6+1,1125,37051
Bank of Montreal41,4-1,6642,13504
Bank Nova Scotia44,8+1,9643,92005
BCE Inc38,6+2,3937,79860
Imperial Oil55,1+1,1254,4418
Loblaw Cos Ltd28,0+1,7827,52010
Nortel Networks6,6-0,456,71255
Royal Bank of Canada
США ($)
46,3+1,9845,42624
Abbott Labs50,69+0,1850,60869
Agilent Tech29,70+0,5429,54487
Alcoa36,97+3,7335,642570
Allstate Corp47,67+1,4047,01604
Amer Electric Power41,27+2,4340,29433
Amer Express Co41,77+4,3240,041908
AIG43,34+3,3141,953822
Amgen43,97-1,5944,6810283
Analog Devices27,42+0,8127,20680
Anheuser-Busch47,01+1,8446,16638
Time Warner Inc14,65+1,2414,473023
Apple Comp Inc123,47+3,16119,6919600
Applied Materials20,58+1,2820,3213565
Automatic Data Proc39,51+0,7739,21480
Bank of America35,93+1,7635,318770
Bank of New York43,83+3,5942,311492
Baxter Int57,06+0,8756,57475
BCE Inc38,82+2,1338,01176
Berkshire cl a*132,00+0,46131,401
Berkshire cl b*4,40+0,804,3613
Boeing Co72,81-2,1174,382184
Bristol Myers sq21,62+1,3621,332033
Cardinal Health55,85+2,0154,75861
Carnival38,46+1,6937,82857
Caterpillar Inc70,96+3,2668,721059
ChevronTexaco86,41+1,9884,731832
Cigna37,30-13,2242,981431
Cisco24,60+2,5423,9927994
Citigroup20,60+4,6219,6918658
Coca-Cola Co59,51+1,4558,661847
Colgate Palmoliv76,06+1,1675,19450
Costco Wholesale61,43+1,9660,252510
Dow Chemical Co36,18+2,6735,241088
Du Pont Co45,84+3,6944,211327
Eastman Kodak17,04+1,3116,82703
Eli Lilly49,99+1,1549,42895
EMC Corp14,86+1,0914,702958
Emerson Electric49,48+2,4648,29679
Exelon79,94+3,5277,22867
Exxon Mobil84,59+2,5882,465096
Fannie Mae20,46+3,2819,817331
Ford Motor Co5,68+1,435,607649
Gap Inc19,38+0,2619,332323
Genentech78,75+0,6978,21704
General Elec Co32,55+2,6831,707844
General Motors21,01+0,5720,893263
Goldman Sachs Gr159,45+2,49155,582448
HJ Heinz Co44,74+0,8344,37397
Halliburton Co37,60+1,6836,981959
Hewlett-Packard47,12+0,8846,712023
Home Depot Inc25,54+3,0725,003669
Honeywell Int56,04+0,6555,68587
Illinois Tool Works46,94+1,4546,27341
Intel Corp20,74+3,0820,1230363
IBM114,92+0,80114,011629
Intl Paper31,44+2,3830,71711
Johnson&Johnson61,95+1,0161,332253
J P Morgan Chase37,64+3,1836,489427
Kimberly-Clark63,69+0,1163,62356
Kohls42,43+0,4342,25622
Kroger25,17-0,5925,321737
Lehman Brothers44,48+3,4942,985655
Lockheed Martin99,79-0,53100,32564
Lowes Cos21,65+0,1921,613283
Marsh & McLennan24,78+0,4924,66560
McDonalds Corp53,71-0,1753,801460
Medtronic47,41+0,4947,18788
Merck & Co41,31+0,1241,261971
Merrill Lynch44,04+2,8042,844500
Metlife Inc57,41+1,7956,401000
Micron Tech6,60+2,966,412383
Microsoft28,74+2,4628,0540241
Minnesota Mining76,92+1,9175,48684
Motorola Inc9,75+2,209,543670
Occidental Petr75,87+3,2773,47955
Omnicom Group43,38+0,2143,29271
Oracle Corp19,25-0,1619,2818319
Pfizer Inc21,36+0,9921,155864
Philip Morris75,05+0,4174,742175
Raytheon Co61,92-1,1862,66504
Schering-plough19,44-1,0719,651755
Tenet Healthcare4,93+0,614,901626
Texas Instrument28,22-4,8229,655588
Textron Inc53,05-0,2353,17253
Time Warner Inc14,65+1,2414,473023
Tyco Int40,86+0,7440,56510
Unisys Corp4,22+6,033,98648
UPS71,65+0,6571,19930
United Tech66,93+1,0666,23934
Unitedhealth Gr40,25-10,6945,074244
US Bancorp31,76+3,8230,593032
Verizon Comm34,41+0,1234,372204
Wachovia27,91+6,5726,196624
Wal-Mart Stores49,87+2,0948,854906
Walt Disney Co30,80+1,1230,462126
Washington Mutual11,38+13,3510,0412220
Wells Fargo29,23+4,8027,896643
Xerox Corp14,15+0,5014,08822

*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...