|
Поделиться
Поделиться
Итоги торгов акциями высокотехнологичных компаний на NASDAQ 23.06.00
+---------------------------------+-----------+-----------------------------------+-----------+---------+---------+ |Эмитент |Объем | Цена, USD |Изменение |Мин. за |Макс. за | | |торгов, шт.| откр. | макс. | мин. | закр. |за неделю |52 нед. |52 нед. | +---------------------------------+-----------+--------+--------+--------+--------+-----------+---------+---------+ |3Com Corporation |4 527 200 |51 1/2 |51 7/8 |48 1/4 |48 3/8 |-1.02% |23 |104 1/8 | |Adaptec, Inc. |1 487 400 |19 7/8 |20 |18 1/2 |18 1/2 |-1.00% |16 5/8 |62 1/4 | |Adc Telecommunications |3 505 500 |78 2/7 |79 |74 3/8 |78 4/5 |-2.55% |35 1/2 |83 4/9 | |Adobe Systems, Inc. |1 182 700 |122 1/8 |123 3/8 |116 1/2 |117 3/4 |-2.08% |41 |131 1/4 | |Altera Corp. |4 011 700 |103 1/3 |106 2/3 |100 4/9 |103 4/9 |-1.72% |35 1/8 |114 5/8 | |Amazon.Com, Inc. |51 838 200 |36 5/8 |37 |32 1/2 |33 7/8 |-26.36% |33 7/8 |106 2/3 | |Amkor Technology, Inc. | 839 600 |39 2/3 |39 7/8 |37 2/3 |37 3/4 |-10.91% |8 |64 4/7 | |Apple Computer, Inc. |3 660 100 |53 7/9 |54 5/8 |50 4/5 |51 2/3 |-43.32% |42 4/7 |144 1/5 |
|Applied Materials |8 522 400 |94 3/4 |95 |90 1/4 |90 3/4 |-2.48% |64 |193 | |Asm Lithography Holding Foreign | 642 000 |44 3/4 |45 1/4 |42 4/5 |43 1/4 |8.46% |32 1/8 |150 1/3 | |At Home Corporation |5 031 100 |20 3/8 |20 3/8 |19 |19 |4.45% |16 4/7 |57 | |Baan Company N.V. | 184 600 |2 5/8 |2 2/3 |2 4/7 |2 4/7 |-4.65% |1 1/5 |16 | |Bmc Software, Inc. |4 747 800 |38 |38 |35 |35 7/8 |-7.57% |35 7/8 |85 1/5 | |Cambridge Technology Ptnr | 314 000 |7 4/9 |7 2/3 |7 1/4 |7 1/2 |-5.12% |7 3/8 |26 1/4 | |Check Point Software Tech |2 262 700 |219 1/2 |223 |210 |213 5/8 |-0.06% |51 4/9 |279 7/8 | |Ciena Corporation |3 957 600 |155 7/8 |156 7/8 |145 1/4 |145 4/9 |0.13% |29 5/8 |177 | |Cisco Systems, Inc. |25 132 300 |64 4/7 |66 |62 1/2 |62 5/8 |-7.65% |50 5/9 |144 3/8 | |CMGI Inc. |6 595 000 |50 5/8 |50 2/3 |47 1/8 |47 5/8 |-12.61% |44 1/8 |326 4/9 | |Cnet, Inc. |1 507 500 |28 |28 |26 1/8 |26 1/2 |-0.24% |24 5/8 |79 | |Comcast Corporation |3 142 300 |37 7/8 |38 |36 4/5 |37 |0.68% |29 3/4 |56 1/2 |
|Commerce One, Inc. |4 343 900 |44 2/3 |45 2/3 |41 4/9 |42 |-17.24% |9 5/7 |271 1/4 | |Dell Computer Corporation |17 953 600 |48 4/7 |49 |47 1/4 |47 4/9 |-0.13% |35 4/7 |58 1/8 | |E*trade Group, Inc. |2 482 300 |17 4/7 |17 4/7 |17 |17 |-3.19% |14 |41 1/5 | |Earthlink Network, Inc. |1 221 800 |15 1/4 |15 3/8 |14 1/2 |14 4/7 |-9.34% |11 1/3 |70 1/2 | |eBay Inc. |11 941 500 |55 1/4 |55 1/3 |50 |53 7/8 |-11.86% |53 7/8 |243 3/4 | |Electronic Arts Inc. |1 112 600 |76 1/2 |78 |73 |75 |13.01% |52 7/8 |121 | |eToys Inc. |1 069 400 |5 1/2 |5 4/5 |5 1/3 |5 3/8 |-0.58% |4 3/4 |84 1/4 | |Exabyte Corp. | 45 800 |5 |5 |4 1/2 |4 2/3 |7.14% |3 1/8 |10 1/2 | |High Speed Access Corp. | 200 500 |6 1/4 |6 3/8 |6 |6 1/6 |-12.83% |4 1/5 |47 2/3 | |Integrated Device Tech. |2 226 500 |59 4/5 |62 1/4 |59 5/8 |60 |9.46% |10 7/8 |64 3/8 | |Intel Corporation |15 160 800 |135 1/4 |137 1/2 |134 1/8 |134 3/8 |6.59% |57 |144 | |Intuit, Inc. |1 471 400 |38 |38 5/8 |36 3/4 |37 |-3.15% |23 |85 1/8 |
|KLA-Tencor Corporation |3 039 800 |61 1/2 |62 5/8 |57 5/8 |59 1/5 |7.86% |44 1/8 |138 | |Komag, Incorporated | 235 900 |2 1/4 |2 1/4 |2 |2 |0.00% |1 5/8 |4 4/5 | |Lam Research Corporation |1 470 100 |42 1/2 |42 1/2 |40 1/4 |40 5/8 |2.69% |26 4/9 |162 4/9 | |LM Ericsson Telephone Co. |28 462 100 |21 |21 |19 |19 1/4 |-9.94% |17 7/8 |104 4/5 | |Lycos, Inc. |2 119 400 |54 5/8 |55 7/8 |53 |54 1/8 |-16.73% |33 |92 1/8 | |Macromedia, Inc. | 998 100 |101 1/8 |101 1/3 |89 1/2 |91 1/2 |-10.35% |28 |114 4/7 | |Maxim Integrated Products |8 713 200 |68 7/8 |71 1/8 |68 3/8 |69 4/7 |-0.54% |45 1/2 |95 2/7 | |MCI WorldCom, Inc. |25 662 000 |39 |39 1/8 |37 1/4 |37 3/4 |-7.93% |36 1/4 |63 3/8 | |Micron Electronics, Inc. | 908 600 |12 2/9 |12 3/8 |11 1/2 |11 4/5 |-2.07% |8 1/4 |19 2/3 | |Microsoft Corporation |24 905 800 |80 |80 |77 |77 2/3 |7.06% |61 4/9 |119 1/8 | |Mindspring Enterprises |1 783 800 |29 1/2 |30 4/5 |29 1/2 |30 1/2 |15.37% |24 1/5 |53 1/3 | |NetManage, Inc. | 52 800 |3 1/6 |3 1/5 |3 |3 |1.04% |2 |9 2/9 |
|Network Appliance, Inc. |4 596 700 |83 1/2 |84 1/2 |76 |77 |-3.75% |25 4/7 |240 3/8 | |Networks Associates, Inc. |1 584 800 |21 1/3 |21 5/8 |20 1/4 |21 |-5.10% |14 2/3 |36 2/3 | |Novell, Inc. |3 459 000 |9 1/6 |9 1/5 |9 |9 |0.35% |8 |43 | |Novellus Systems, Inc. |1 666 500 |57 1/3 |58 3/4 |56 |57 7/8 |6.19% |40 |155 4/9 | |Oracle Corporation |20 321 500 |80 4/5 |81 1/2 |78 4/7 |79 1/2 |-2.90% |35 |118 1/8 | |PairGain Technologies | 635 000 |33 3/8 |33 4/5 |31 7/8 |33 4/5 |-1.99% |8 1/4 |35 4/7 | |Peoplesoft, Incorporated |6 471 900 |14 1/2 |16 |14 4/9 |14 7/8 |11.74% |12 1/5 |26 1/2 | |Qualcomm, Inc. |29 423 400 |71 4/7 |74 3/4 |65 1/2 |66 3/8 |0.95% |61 4/9 |659 | |Rambus, Inc. |28 144 300 |125 |127 |113 |114 2/3 |55.51% |56 2/3 |445 | |Read-Rite Corp. |1 670 100 |2 |2 |2 |2 |3.23% |1 7/8 |6 7/8 | |Realnetworks, Inc. |3 648 400 |47 5/8 |48 |41 7/8 |42 4/7 |-7.22% |30 4/7 |186 7/8 | |SoftNet Systems, Inc. | 146 000 |11 |11 1/4 |10 1/2 |10 4/5 |-4.42% |9 1/4 |44 1/2 |
|Sun Microsystems, Inc. |15 344 300 |91 5/8 |92 |86 |86 4/7 |-5.20% |41 1/5 |105 | |Sybase, Inc. |1 704 500 |24 5/8 |24 3/4 |22 7/8 |23 |5.76% |10 5/8 |29 3/4 | |Symantec Corporation |1 277 600 |57 4/5 |60 3/4 |56 1/2 |58 5/8 |-15.27% |32 |80 4/5 | |Tellabs, Inc. |4 636 100 |64 4/9 |65 1/4 |60 3/8 |61 7/8 |-5.26% |43 1/3 |77 1/5 | |Trident Microsystems | 30 400 |9 1/5 |9 1/3 |9 |9 1/5 |2.08% |7 3/8 |15 3/8 | |Vitesse Semiconductor |4 061 200 |85 1/3 |87 1/2 |82 |83 2/3 |6.69% |28 4/5 |106 1/8 | |Xilinx, Incorporated |5 648 700 |89 4/5 |95 |88 |90 |4.65% |40 4/5 |98 | |Xircom, Inc. | 275 800 |47 4/9 |47 4/9 |43 5/8 |45 |-1.78% |29 |75 | |Yahoo! Inc. |9 049 900 |129 1/4 |130 |122 1/4 |125 1/3 |-11.09% |112 |475 | +---------------------------------+-----------+--------+--------+--------+--------+-----------+---------+---------+Данные предоставлены MacMillan Financial company.
э 1995-2000 RosBusinessConsulting
РИА "РосБизнесКонсалтинг" не несет ответственности за выставленные котировки.
Короткая ссылка
