| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Франция (евро)
|
| Danon
|
135,10
|
134,80
|
740371
|
| BNP Paribas
|
57,90
|
56,55
|
5069067
|
| EADS
|
16,16
|
16,02
|
2985294
|
| France Telecom
|
35,12
|
34,70
|
6965325
|
| Lafarge
|
102,50
|
101,00
|
1169914
|
| Michelin
|
43,54
|
43,18
|
810472
|
| Pechiney
|
61,10
|
59,95
|
252063
|
| Peugeot
|
56,60
|
56,00
|
1890226
|
| Renault
|
55,00
|
54,90
|
2101403
|
| Великобритания (пенсы)
|
| BAE System
|
335,00
|
328,50
|
39528128
|
| BP
|
625,00
|
612,50
|
42348130
|
| BAT
|
675,00
|
681,50
|
8584547
|
| British Airways
|
244,00
|
245,50
|
5320557
|
| British Telecom
|
280,00
|
284,00
|
23938944
|
| Cable & Wireless
|
223,75
|
220,00
|
20958461
|
| Cadbury Schweppes
|
482,50
|
479,00
|
5663201
|
| HSBC Hldg
|
812,00
|
802,00
|
28359004
|
| Marks & Spencer
|
391,75
|
387,00
|
5106082
|
| National Grid
|
463,25
|
468,00
|
8202050
|
| Reuters Group
|
541,50
|
546,00
|
10236724
|
| Rio Tinto
|
1388,00
|
1365,00
|
4376910
|
| Sainsbury
|
399,50
|
400,50
|
5708355
|
| Shell Trnpt
|
522,28
|
515,00
|
17376886
|
| Unilever
|
561,80
|
556,50
|
34440658
|
| Vodafone Airtch
|
129,75
|
129,50
|
242857944
|
| Германия (евро)
|
| BMW
|
45,63
|
45,10
|
1284258
|
| Commerzbank AG
|
20,67
|
20,01
|
1092087
|
| Daimler-Chrysler
|
52,30
|
51,94
|
2732577
|
| Deutsche Bank n
|
73,94
|
73,45
|
2197572
|
| Dt Telekom n
|
17,27
|
17,26
|
12334191
|
| Hypovereinsbank
|
42,00
|
41,50
|
1303868
|
| Nokia
|
24,12
|
24,15
|
2094380
|
| Sap AG
|
173,60
|
172,57
|
758788
|
| Siemens
|
76,00
|
74,40
|
3265148
|
| Volkswagen AG
|
60,46
|
59,65
|
945667
|
| США ($)
|
| Amer Electric Power
|
46,09
|
46,00
|
599800
|
| Amer Express Co
|
40,96
|
40,96
|
3397600
|
| Amer Home Prods
|
63,04
|
—
|
5325100
|
| AIG
|
72,14
|
72,29
|
3445200
|
| Apple Comp Inc
|
23,67
|
23,67
|
1936700
|
| AOL Time Warner
|
23,65
|
23,65
|
12926500
|
| AT&T
|
15,70
|
15,45
|
6855500
|
| Bank of America
|
68,02
|
68,02
|
3687500
|
| Bank of New-York
|
42,02
|
43,27
|
2896000
|
| BCE Inc
|
17,62
|
17,50
|
286000
|
| Bellsouth Corp
|
36,86
|
36,90
|
1906500
|
| Berkshire cl a
|
71100,00
|
71500,00
|
400
|
| Berkshire cl b
|
2369,00
|
2378,00
|
4600
|
| Boeing Co
|
48,25
|
47,33
|
3384100
|
| Bristol Myers sq
|
40,49
|
39,67
|
6094200
|
| Caterpillar Inc
|
56,85
|
56,85
|
1287100
|
| ChevronTexaco
|
90,27
|
90,50
|
1653500
|
| Cisco
|
16,93
|
16,93
|
52840300
|
| Citigroup
|
49,52
|
50,00
|
11392700
|
| Coca-Cola Co
|
52,26
|
52,26
|
3874100
|
| Colgate Palmoliv
|
57,15
|
57,31
|
1013300
|
| Compaq Computer
|
10,45
|
10,60
|
17817900
|
| Daimler-Chrysler
|
45,03
|
45,20
|
410300
|
| Delta Air Lines
|
32,72
|
32,72
|
1022500
|
| Dow Chemical Co
|
32,72
|
33,18
|
2037400
|
| Du Pont Co
|
47,15
|
47,15
|
3065700
|
| Eli Lilly
|
76,20
|
76,20
|
2960300
|
| EMC Corp
|
11,92
|
11,14
|
16015300
|
| Eastman Kodak
|
31,17
|
31,17
|
2457000
|
| Exxon Mobil
|
43,83
|
43,83
|
7494100
|
| Fannie Mae
|
79,88
|
80,10
|
2482700
|
| Ford Motor Co
|
16,49
|
16,10
|
4329100
|
| General Elec Co
|
37,45
|
37,45
|
14566900
|
| General Motors
|
60,45
|
60,45
|
2347800
|
| Gillette Co
|
34,01
|
33,90
|
1473000
|
| Halliburton Co
|
17,07
|
17,13
|
2704200
|
| HJ Heinz Co
|
41,50
|
41,45
|
800600
|
| Hewlett-Packard
|
17,94
|
17,77
|
13711300
|
| Home Depot Inc
|
48,61
|
49,26
|
4881400
|
| IBM
|
104,00
|
104,00
|
4288100
|
| Intel Corp
|
30,41
|
30,41
|
33435700
|
| Johnson&Johnson
|
64,95
|
65,14
|
4758200
|
| Lockheed Martin
|
57,58
|
58,15
|
1860500
|
| Lucent Tech
|
4,73
|
4,34
|
24588100
|
| McDonalds Corp
|
27,75
|
27,94
|
2622400
|
| Merck & Co
|
57,58
|
57,41
|
5564600
|
| Merrill Lynch
|
55,38
|
55,38
|
3355300
|
| Micron Tech
|
32,90
|
33,00
|
5188600
|
| Microsoft
|
60,31
|
60,31
|
22196500
|
| Minnesota Mining
|
115,01
|
115,01
|
1914500
|
| Motorola Inc
|
14,20
|
14,20
|
8967100
|
| MS Dean Witter
|
57,31
|
57,31
|
4497600
|
| Occidental
|
29,15
|
28,86
|
893700
|
| Petroleum
|
|
|
|
| Oracle Corp
|
12,80
|
12,80
|
24602600
|
| Pfizer Inc
|
39,74
|
39,92
|
7584500
|
| Philip Morris
|
52,67
|
53,59
|
3622400
|
| Raytheon Co
|
41,05
|
40,55
|
1352700
|
| SBC Comms
|
37,44
|
37,65
|
5698100
|
| Schering-plough
|
31,30
|
31,20
|
5188600
|
| Sears Roebuck
|
51,27
|
51,27
|
2166100
|
| Sprint
|
15,29
|
14,73
|
3119400
|
| Texas Instrument
|
33,10
|
33,10
|
6454200
|
| Textron Inc
|
51,10
|
50,33
|
481100
|
| Tyco Int
|
32,32
|
32,65
|
6244900
|
| Unisys Corp
|
12,63
|
12,66
|
586800
|
| United Tech
|
74,20
|
73,75
|
1873100
|
| Wal-Mart Stores
|
61,29
|
61,29
|
4742700
|
| Walt Disney Co
|
23,08
|
23,08
|
5277600
|
| Xerox Corp
|
10,75
|
10,73
|
2513600
|
По данным агентства Reuters.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
