Отправляет email-рассылки с помощью сервиса Sendsay

АДР на LSE, NASDAQ, NEWEX, NYSE

  Все выпуски  

АДР на LSE, NASDAQ, NEWEX, NYSE


21 июля 2006 г., 17:33  
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">38378
 Exch  Ticker  Time BidAskHighLow Last  ChLCl  ChLClProc Trade VDay 
LSEAFKS21.07 16:4821,92221,921,621,90,150,6911
LSECMST21.07 15:275,455,55,555,45,5-0,15-2,6520101221
LSEEESR21.07 17:0667,968,468,567,468,11-0,89-1,2927100837
LSEGAZP21.07 17:154040,0940,239,240,1-0,24-0,593291111121
LSEGMKN19.07 20:39126,25127126,25-122,75-3,5-2,77129155985
LSELKOH21.07 17:1583,78484,382,884-0,3-0,36304391238
LSEMSNG20.07 19:4120,42--------
LSEMTS21.07 12:00-30-------
LSEMTSG21.07 12:0230,33229,829,829,8-2,2-6,87--
LSEOMZZ21.07 17:0079,510,2510,2510,25224,24--
LSEPTRF21.07 16:2215,751616,41616-0,43-2,621745225
LSEROSN21.07 17:147,437,457,57,47,45--1761830372
LSERTKM21.07 16:0229,83030,129,8529,85-0,87-2,831033992
LSESIBN21.07 15:5521,5122,2--22,75----
LSESNGS21.07 17:0972,87373,17272,7-0,6-0,823382067
LSETATN21.07 15:1292,293,2949292,26-0,34-0,371330100
LSEWBPA21.07 17:003217,519,6818,9519,68-12,32-38,5--
LSEYUKO21.07 17:113,653,73,83,653,65-0,36-8,9834121350
NASDAQCHGZ21.07 10:50----0,25----
NASDAQEESRA21.07 10:52--6864,7564,75---362
NASDAQEESRPA21.07 10:52--565656---100
NASDAQGAZP21.07 10:54--4139,7539,75---109658
NASDAQGMKN21.07 10:50--130123123---28214
NASDAQGUM21.07 10:50--4,254,254,25---1300
NASDAQIRGZ21.07 10:50--282828---225
NASDAQKZBE21.07 10:40--151515---5000
NASDAQLKOH21.07 10:50--85,183,383,3---201977
NASDAQLSNG21.07 10:40----24----
NASDAQMGTS21.07 10:40--17,317,317-0,3-1,73-50000
NASDAQMSNG21.07 10:50--21,2521,2521,25---112
NASDAQNNSI21.07 10:52--6,86,86,4-0,4-5,88-5000
NASDAQOMZZ21.07 10:40--8,258,258,25----
NASDAQRNGS21.07 10:51--2,3522,15---12789
NASDAQSIBN21.07 10:54--22,822,4522,8---1866
NASDAQSNGSP21.07 10:51--102,75102,25102,25---6086
NASDAQTUAT21.07 11:23--10,210,210,2---1000
NASDAQURSI21.07 10:52--6,36,36,3---336
NASDAQURSIP21.07 10:52--5,265,265,26---15000
NASDAQYUKO21.07 10:52--4,23,63,9---130128
NEWEXAFLT21.07 14:45139,21146,6139,02138,1141129,3-70
NEWEXAVAZ21.07 17:1046,6149,7446,0846,0846,08-1,92-4-20
NEWEXBYT21.07 15:3019,519,5131313-0,49-3,63-470
NEWEXEESR21.07 17:0453,554,0353,5553,5553,55-1,45-2,64-200
NEWEXGAZP21.07 17:1031,4231,631,6831,431,50,752,4414495
NEWEXGMKN21.07 17:1597,1998,35979797-1-1,02-1
NEWEXGUM21.07 11:214,844,944,894,894,89-0,05-1,011500
NEWEXIRGZ21.07 16:1120,7521,4620,520,520,85-0,13-0,62-75
NEWEXKES21.07 13:254,274,414,084,084-0,8-16,67-1500
NEWEXKZBE21.07 15:3015,617,4313,613,612----
NEWEXLKOH21.07 17:1566,0166,266,765,665,859,6517,1711825
NEWEXMSNG21.07 15:3016,116,816,116,116,591,197,73-40
NEWEXMTS21.07 15:302321,3325,3125,3123,30,83,56--
NEWEXNNSI21.07 14:125,295,465,295,295,290,4910,21-1500
NEWEXRNGS21.07 15:351,621,681,481,481,480,021,37-501
NEWEXRTKM21.07 17:0823,323,823,923,5823,93,416,59-96
NEWEXSAGO21.07 09:0113,513,712,512,511-1,5-12-2600
NEWEXSIBN21.07 15:1917,3117,617,3517,3517,350,84,83-1500
NEWEXSNGS21.07 17:0957,2557,7257,1656,8557,168,1616,65-3540
NEWEXSNGSP21.07 17:1578,6483,1877,8977,89807,510,34-20
NEWEXSVTZ21.07 15:308713011011086-11-11,34-20
NEWEXTATN21.07 17:0771,3673,6672727245,88-486
NEWEXTSUM21.07 15:30352532,632,63113,33-100
NEWEXURSI21.07 16:125,295,465,295,295,290,193,73-200
NEWEXVIP21.07 15:3035,635,4353535,652,858,69-50
NEWEXVZI21.07 15:301222191920,51,57,89-60
NEWEXWBPA21.07 15:3016,6417,1830,830,829,634,0415,79--
NEWEXYUKO21.07 17:112,872,9232,82,87-0,69-19,38982299
NYSEMBT21.07 11:0128,6928,7230,0528,4528,71----
NYSEROS21.07 11:1429,9730,130,7829,9730,05----
NYSETNT21.07 11:2091,9392,0193,591,9692----
NYSEVIP21.07 11:2343,9543,9744,9843,6843,96----
NYSEWBPA21.07 11:2437,6437,9738,437,5537,75----

Информация предоставлена IDC ComStock

 


тел.: (7-495) 974-76-64 факс: (7-495) 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 © 1996-2006 ПРАЙМ-ТАСС
Свидетельство о регистрации средства массовой информации Эл №77-2402 от 21.02.2000

В избранное