Отправляет email-рассылки с помощью сервиса Sendsay

АДР на LSE, NASDAQ, NEWEX, NYSE

  Все выпуски  

АДР на LSE, NASDAQ, NEWEX, NYSE


05 июля 2006 г., 04:02  
Новости Валюта Ценные бумаги Нефть и металлы Издания ЦБ РФ Аналитика Макроэкономика Справочник по рынкам
DJ FOREX  | БизнесИнфоРесурс  | ПРАЙМ-ТАСС Биржи  | Телеком /БИТ/  | AutoMen /АВТО/

Ход торгов АДР на LSE, NASDAQ, NEWEX, NYSE

< TD class="table_cell_data">343709
 Exch  Ticker  Time BidAskHighLow Last  ChLCl  ChLClProc Trade VDay 
LSEAFKS04.07 19:1320,821,6521,0520210,251,2105
LSECMST04.07 18:405,85,8565,75,77-0,08-1,3725110600
LSEEESR04.07 19:1370,671,171,370,271,035-0,265-0,3771479586
LSEGAZP04.07 20:5242,84343,0941,9542,92820,32820,775502823387
LSEGMKN04.07 19:13132,75133,75134128,5133,753,52,6988142418
LSELKOH04.07 20:5185,385,585,783,685,31,11,313781692699
LSEMSNG04.07 19:13---------
LSEMTS04.07 19:13----29,9351,4355,04--
LSEMTSG04.07 18:4126,25323332,993313,1321400
LSEOMZZ04.07 18:4179,510,2510,2510,25224,2415000
LSEPTRF04.07 19:1316,75171716,416,750,21,211846199
LSERTKM04.07 19:4127,6-29,492829,491,445,1379500
LSESIBN04.07 19:1321,3-21,22121,20,31,4420146149
LSESNGS04.07 19:1375,275,575,57475,20,30,4153568793
LSETATN04.07 20:0289,5-89,58989,544,6889000
LSEWBPA04.07 18:413217,519,6818,9519,68-12,32-38,5--
LSEYUKO04.07 20:014,854,84,84,8-0,22-4,38412000
NASDAQCHGZ04.07 10:50----0,25----
NASDAQEESRA04.07 10:52--707067,05-2,95-4,21-300
NASDAQEESRPA04.07 10:52--565656---100
NASDAQGAZP04.07 10:54--43,542430,250,58-108011
NASDAQGMKN04.07 10:50--131,9129,8131,51,51,15-88978
NASDAQGUM04.07 10:50--3,452,752,75---1500
NASDAQIRGZ04.07 10:50--26,526,526,5---310
NASDAQKZBE04.07 10:40--151515---5000
NASDAQLKOH04.07 10:50--8583,5584,350,350,42-272302
NASDAQLSNG04.07 10:40----24----
NASDAQMGTS04.07 10:40--17,317,317-0,3-1,73-50000
NASDAQMSNG04.07 10:50--19,619,5219,52---1333
NASDAQNNSI04.07 10:52--6,355,95,9---1240
NASDAQOMZZ04.07 10:40--8,258,258,25----
NASDAQRNGS04.07 10:51--2,252,22,2-0,05-2,22-2500
NASDAQSIBN04.07 10:54--21,121,120-1,1-5,21-470
NASDAQSNGSP04.07 10:51--105,7104104,5-3,52-3,26-22100
NASDAQTUAT04.07 11:23--10,210,210,2---1000
NASDAQURSI04.07 10:52--6,56,56,5---760
NASDAQURSIP04.07 10:52--5,265,265,26-0,14-2,59-15000
NASDAQYUKO04.07 10:52--54,854,850,12,11-7705
NEWEXAFLT04.07 22:35138,1144,39137,69137,69137,58,56,59-100
NEWEXAVAZ04.07 22:3543,8946,8443,2543,1142,52,66,52-70
NEWEXBYT04.07 22:3519,519,5202013,71,29,6--
NEWEXEESR04.07 22:3555,155,655,25555,20,20,36-600
NEWEXGAZP04.07 22:3533,433,5533,5532,6833,362,618,49-16880
NEWEXGMKN04.07 22:35103,75104,5104,297,44103,750,850,83-1665
NEWEXGUM04.07 11:214,844,944,894,894,89-0,05-1,011500
NEWEXIRGZ04.07 22:3520,620,920,520,3520,50,010,05-700
NEWEXKES04.07 22:353,894,264,084,084-0,8-16,67-1500
NEWEXKZBE04.07 22:3515,617,4313,5913,5915,21,39,35--
NEWEXLKOH04.07 22:3566,4266,766,8565,466,7510,5518,77-3923
NEWEXMSNG04.07 22:3515,115,515,5515,5515,550,150,97-500
NEWEXMTS04.07 22:352321,3320,8520,8523,933,0814,77-200
NEWEXNNSI04.07 22:354,675,044,624,624,4-0,66-13,04-1500
NEWEXRNGS04.07 22:351,591,61,631,631,630,1711,64-800
NEWEXRTKM04.07 22:3521,922,422,2121,522,21,78,29-1540
NEWEXSAGO04.07 09:0113,513,712,512,511-1,5-12-2600
NEWEXSIBN04.07 22:3516,3516,716,4916,2916,491,197,78-1500
NEWEXSNGS04.07 22:3557,8595957,6557,658,6517,65-70
NEWEXSNGSP04.07 22:35818483,9281818,511,72-384
NEWEXSVTZ04.07 22:358713011011088-9-9,28-20
NEWEXTATN04.07 22:3569,3170,371,4966,1570,312,8722,41-3358
NEWEXTSUM04.07 22:35352532,632,628,5-1,5-5-100
NEWEXURSI04.07 22:355,355,655,55,55,50,47,84-500
NEWEXVIP04.07 22:3535,94135,3435,3435,62,88,54-74
NEWEXVZI04.07 22:351922191920,061,065,58-60
NEWEXWBPA04.07 22:3516,6417,1830,830,831,495,923,06--
NEWEXYUKO04.07 22:353,663,753,853,683,70,5115,99-10326
NYSEMBT05.07 02:4130,2530,2930,2829,630,280,842,85-941000
NYSEROS05.07 02:5728,228,7928,9527,928,25-0,75-2,59-41400
NYSETNT05.07 03:048484,7285,9883,9984,637,639,91-75700
NYSEVIP05.07 03:0846,4346,546,6145,1146,490,671,46-280500
NYSEWBPA05.07 03:0840,7740,942,439,440,81,654,21-60500

Информация предоставлена IDC ComStock

 


тел.: (7-095) 974-76-64 факс: (7-095) 692-36-90
служба информации: mail@prime-tass.ru
отдел маркетинга: market@prime-tass.ru
отдел продаж: sales01@prime-tass.ru
Фотоматериалы предоставлены агентством "ФОТО ИТАР-ТАСС"
Copyright © 1996-2005 ПРАЙМ-ТАСС
Свидетельство о регистрации средства массовой информации Эл №77-2402 от 21.02.2000

В избранное