Котировки акций крупнейших иностранных компаний

ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Австралия (AUD)
AMP10,5-0,5710,67836
ANZ Banking Grp29,7+0,9929,410008
CommonWealth Bank56,4-0,7656,86067
National Australian Bank39,7-0,2039,89934
Telstra Corp4,4+0,234,498203
Westpac Banking28,5+1,1028,29450
Япония (JPY)
Asahi Kasei928,0-0,22930,07122
Daiwa Securities1094,0-4,041140,011420
Fuji Photo Film5310,0+0,195300,02025
Fujitsu Ltd812,0-0,98820,08996
Honda Motor Co3860,0+0,263850,06136
Kao Corp3430,0-0,583450,01131
KDDI*852000,0+1,79837000,011
Mitsubishi Electric1440,0+0,351435,06297
NEC Corp558,0-0,71562,09210
Nippon Steel Corp827,0-1,19837,036078
Nissan Motor Co1151,0+0,791142,010976
NTT*537000,0+1,70528000,028
NTT DoCoMo*164000,0+0,61163000,0157
Pioneer1409,0-0,351414,02408
Ricoh2430,02430,02107
Seikisui House1446,0+0,561438,04227
Shin-Etsu Chem7940,0+0,387910,02286
Sony5570,0-0,365590,06442
Sumitomo Chem985,0-0,81993,09765
TDK Corp10080,0-1,3710220,01343
Toshiba Corp1073,0+1,611056,033750
Toyota Motor Co6780,0+1,356690,06858
Гонконг (HKD)
Cheung Kong128,2-1,69130,47324
China Mobile127,3-1,32129,043932
China Unicom16,1+1,0115,926874
CLP Holdings53,8-0,3754,05331
CNOOC13,1+4,6512,5165525
Hang Seng Bank138,1+0,22137,83625
Henderson Land61,7-1,3662,55379
HSBC Holdings142,2-0,84143,423722
Hutchison83,2-0,8383,911928
Франция (EUR)
Axa31,5+0,4131,35841
BNP Paribas76,7+0,4776,34682
Bouygues60,3-1,4161,2845
Danone55,2-1,5056,02575
EADS21,6+2,3721,16522
France Telecom23,5+0,6423,39330
Lafarge108,2-0,29108,5694
Michelin93,9-0,5094,4498
Peugeot57,6-0,8958,1966
Renault101,5-0,29101,81068
Sanofi-Synthelab59,2-1,2359,92749
Schneider Elec88,6-1,2389,71598
STMicroelectronics11,8+0,8511,73491
Total Fina Elf56,7-1,3957,57203
Великобритания (GBp)
ARM Holdings152,3+2,01149,37505
BAE System491,3-0,71494,827315
Barclays592,8-1,82603,526742
BP564,5-0,27566,067423
BAT1741,0-1,191762,03950
British Airways382,0-0,39384,312153
British Telecom306,5+0,74304,5110807
Cable & Wireless183,1-1,24185,414010
Cadbury Schweppes564,0-1,66573,513507
HSBC Hldg902,5-1,15913,037306
Lloyds TSB Grp538,5-0,74542,556806
Marks & Spencer613,0+0,08612,515799
Prudential749,5+0,40746,514722
Reuters Group643,6-0,16645,05991
Rio Tinto4224,0+1,614157,08321
Sainsbury577,0-0,43579,511996
Unilever1555,1-3,021592,013429
Vodafone Airtch176,2-1,34178,6444159
Германия (EUR)
Allianz AG163,6+0,08163,52282
BASF96,5-0,6697,11786
Bayer AG55,5-1,1856,13227
BMW45,2-1,7446,06557
Commerzbank AG28,3-0,1128,34793
Deutsche Bank n90,3+0,0890,24367
Dt Telekom n13,713,710237
Hypovereinsbank41,3-0,8441,628
Infineon Tech12,1+2,3811,88759
Merck KGaA83,3-7,4790,03368
Munich Re134,2+0,91133,01669
Sap AG41,0+0,5940,74894
Siemens96,6+0,3596,24938
Volkswagen AG157,9-0,52158,8962
Финляндия (EUR)
Nokia26,7+0,0426,722070
Stora Enso13,7+0,8913,63933
Швейцария (CHF)
Ciba Special59,1-0,4259,3292
Lonza Grp AG126,3+0,56125,6190
CS Group76,876,85398
Nestle520,5+0,29519,01255
Novartis64,4+0,5564,08268
Roche241,5-0,33242,38
Swiss Re103,3-0,19103,52349
UBS AG62,3+0,2462,212112
Zurich Fin347,5-0,36348,8573
Швеция (SEK)
ABB169,0+0,30168,52396
Electrolux136,0-1,45138,03430
Ericsson25,8-0,3925,970605
Nordea112,1+1,08110,912964
Volvo111,5-1,33113,014378
Голландия (EUR)
ABN Amro Hld37,0-2,1321,638901
Ahold Kon10,6+0,1936,934983
Fortis20,7-0,1513,55537
ING Grp31,1-0,9410,75655
Philips31,7-1,8521,035658
Россия (ADR)
АФК Система33,43-0,1533,30427
Вимм-Билль-Данн106,98-1,54108,6540
Вымпелком27,07-1,2827,42359
Газпром44,30-0,1144,155016
ЛУКОЙЛ83,25+0,6182,601501
Мобильные телесистемы70,33-2,0771,82180
Норильский никель259,45-0,73274,00890
Пятерочка34,00+2,2533,30303
РАО ЕЭС России122,25-1,83123,25351
Ростелеком62,86-0,1462,9523
Стальная группа Мечел51,40-1,0251,93148
Сургутнефтегаз68,55-0,7368,401108
Канада (CAD)
Alcan Inc99,6+1,0531,46961
Bank Nova Scotia52,2-0,61100,2439
BCE Inc39,9-0,6065,1337
Imperial Oil49,5-0,6153,0561
Loblaw Cos Ltd45,2-0,2740,12755
Nortel Networks17,1+0,2049,4181
Royal Bank of Canada55,1+0,0745,222
США ($)
Abbott Labs53,52-0,9854,05312
Agilent Tech36,78-0,5436,98202
Alcoa38,91-0,2339,001017
Allstate Corp56,55+0,3756,34263
Alltel69,70-0,0169,71263
Amer Electric Power46,40-0,2246,50135
Amer Express Co59,52-0,0859,57558
AIG67,19-0,4167,47795
Amgen56,60+0,0756,564287
Analog Devices36,34-0,3336,46183
Anheuser-Busch50,22-0,0850,26227
Time Warner Inc18,2018,201047
Apple Comp Inc153,57-0,60154,507694
Applied Materials20,86+0,7720,706608
Automatic Data Proc46,19+0,3346,04191
Bank of America50,22-0,7550,601473
Bank of New York44,14-0,2944,27331
Baxter Int56,27+0,2056,16166
BCE Inc40,10+0,2040,0265
Berkshire cl a*117,20117,201
Berkshire cl b*3,91-0,143,913
Boeing Co105,29-0,16105,46417
Bristol Myers sq28,84-0,5929,01359
Cardinal Health62,62-0,3362,83170
Carnival48,82-0,5549,09452
Caterpillar Inc78,05+0,7577,47549
ChevronTexaco93,12-0,4293,51898
Cigna53,27-0,2853,4297
Cisco33,18-0,1533,2310974
Citigroup46,55-0,7046,881487
Coca-Cola Co57,10-0,4057,33397
Colgate Palmoliv71,22-0,5071,58179
Costco Wholesale61,65+0,8761,121339
Dow Chemical Co43,09-2,0243,98555
Du Pont Co49,56-0,8850,00340
Eastman Kodak26,75-0,8526,98139
Eli Lilly56,92-0,7857,37361
EMC Corp20,45-0,4920,551637
Emerson Electric53,09-0,5253,37406
Exelon75,27-2,2076,96418
Exxon Mobil93,05+0,0992,971793
Fannie Mae61,02-1,5862,00296
Ford Motor Co8,57-0,708,632634
Gap Inc18,17-0,7118,30464
Genentech77,86-1,5379,07581
General Elec Co41,13-0,6341,392510
General Motors36,41-0,1436,462505
Goldman Sachs Gr216,40-0,18216,78675
HJ Heinz Co45,78-1,0446,26136
Halliburton Co38,59-0,0538,611122
Hewlett-Packard49,61-1,3150,271021
Home Depot Inc32,56-0,6132,761195
Honeywell Int59,27+0,1259,20246
Illinois Tool Works59,70+0,2059,58196
Intel Corp25,77+0,0425,7614263
IBM117,60-0,09117,71921
Intl Paper35,54-1,0635,92253
Johnson & Johnson65,48-0,0965,541084
JP Morgan Chase45,73-1,0446,211230
Kimberly-Clark70,26-0,4170,55143
Kohls57,65+1,4856,81459
Kroger28,63+0,1728,58377
Lehman Brothers62,08-0,7262,53599
Lockheed Martin107,80+0,95106,79279
Lowes Cos28,18-0,4228,30739
Marsh & McLennan25,36+0,1225,33220
McDonalds Corp54,29-0,4954,56544
Medtronic56,52-0,9157,04346
Merck & Co51,44-1,6452,301284
Merrill Lynch71,23-0,4371,54654
Metlife Inc69,81-0,1069,88306
Micron Tech11,15-1,8511,361564
Microsoft29,35-0,4729,4911239
Minnesota Mining93,3993,39391
Motorola Inc18,17-2,7818,692142
Occidental Petr64,35-0,5464,70338
Omnicom Group48,33-0,0848,37368
Oracle Corp21,62-0,0521,635122
Pfizer Inc24,46-1,1724,752728
Philip Morris69,26-0,3269,48799
Raytheon Co64,11-0,2864,54278
Schering-plough31,56-1,6532,09615
Tenet Healthcare3,34-2,343,42746
Texas Instrument36,70-0,2436,79745
Textron Inc61,86-0,3162,05131
Time Warner Inc18,2018,201047
Tyco Int44,07-0,1644,14233
Unisys Corp6,49-2,416,65282
UPS75,04+0,2974,82391
United Tech80,46-0,2980,69364
Unitedhealth Gr48,24-2,0749,261056
US Bancorp32,59-0,4032,72441
Verizon Comm44,35-0,7444,68722
Wachovia50,32-0,6750,66788
Wal-Mart Stores43,70+0,2143,611604
Walt Disney Co33,99-0,6434,21593
Washington Mutual35,61-0,7235,87484
Wells Fargo35,50-1,4436,021261
Xerox Corp17,33-0,2317,37460

*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...