| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
466,0
|
+0,22
|
465,0
|
2983
|
| Daiwa Securities
|
828,0
|
+0,98
|
820,0
|
3030
|
| Fuji Photo Film
|
4130,0
|
—
|
4130,0
|
1340
|
| Fujitsu Ltd
|
1006,0
|
+1,82
|
988,0
|
5287
|
| Honda Motor Co
|
5460,0
|
+0,55
|
5430,0
|
2202
|
| Japan Telecom*
|
411,0
|
+4,85
|
392,0
|
4
|
| Kao Corp
|
2545,0
|
—
|
2545,0
|
1311
|
| KDDI*
|
319,0
|
+4,25
|
306,0
|
9
|
| Matsushita Comm
|
4590,0
|
-0,22
|
4600,0
|
378
|
| Mitsubishi Fin Gr*
|
852,0
|
-0,81
|
859,0
|
7
|
| Mitsubishi Chem
|
314,0
|
+0,64
|
312,0
|
7547
|
| Mitsubishi Electric
|
561,0
|
+0,36
|
559,0
|
4112
|
| NEC Corp
|
1014,0
|
+0,10
|
1013,0
|
11443
|
| Nippon Steel Corp
|
192,0
|
-1,03
|
194,0
|
9217
|
| Nissan Motor Co
|
924,0
|
+2,90
|
898,0
|
10914
|
| NTT*
|
482,0
|
+3,43
|
466,0
|
20
|
| NTT DoCoMo*
|
329,0
|
+2,81
|
320,0
|
77
|
| Pioneer
|
2610,0
|
+4,40
|
2500,0
|
1646
|
| Ricoh
|
2310,0
|
+0,43
|
2300,0
|
2093
|
| Seikisui House
|
890,0
|
+0,34
|
887,0
|
1322
|
| Shin-Etsu Chem
|
5470,0
|
+1,11
|
5410,0
|
1083
|
| Sumitomo Chem
|
539,0
|
+1,32
|
532,0
|
4298
|
| Sumitomo Mitsui
|
569,0
|
+3,45
|
550,0
|
22347
|
| TDK Corp
|
6880,0
|
+5,20
|
6540,0
|
534
|
| Toshiba Corp
|
564,0
|
+2,92
|
548,0
|
7572
|
| Toyota Motor Co
|
3610,0
|
—
|
3610,0
|
5485
|
| UFJ Holdings*
|
316,0
|
+4,29
|
303,0
|
33
|
| Франция (EUR)
|
| Axa
|
25,35
|
+3,05
|
24,60
|
4548
|
| BNP Paribas
|
57,45
|
+3,70
|
55,40
|
2462
|
| Bouygues
|
34,59
|
+1,65
|
34,03
|
953
|
| Danon
|
143,80
|
+0,63
|
142,90
|
1119
|
| EADS
|
16,16
|
+0,06
|
16,15
|
1115
|
| France Telecom
|
32,08
|
+4,16
|
30,80
|
4054
|
| Lafarge
|
104,40
|
-0,57
|
105,00
|
665
|
| Michelin
|
43,30
|
-0,16
|
43,37
|
355
|
| Pechiney
|
57,75
|
+0,43
|
57,50
|
245
|
| Peugeot
|
55,60
|
+1,92
|
54,55
|
746
|
| Renault
|
52,40
|
+1,55
|
51,60
|
1425
|
| Total Fina Elf
|
171,80
|
+1,90
|
168,60
|
1467
|
| Великобритания (GBp)
|
| BAE System
|
361,50
|
-0,96
|
365,00
|
27318
|
| Barclays
|
2286,55
|
+1,11
|
2260,00
|
3978
|
| BP
|
605,50
|
+1,59
|
596,00
|
54881
|
| BAT
|
669,05
|
—
|
669,00
|
6496
|
| British Airways
|
235,05
|
—
|
235,25
|
15698
|
| British Telecom
|
264,50
|
+3,02
|
256,75
|
30291
|
| Cable & Wireless
|
209,27
|
+3,59
|
202,00
|
17175
|
| Cadbury Schweppes
|
497,75
|
-1,14
|
503,50
|
8519
|
| HSBC Hldg
|
796,10
|
+1,72
|
783,00
|
22527
|
| Lloyds TSB Grp
|
748,00
|
+1,15
|
740,00
|
11350
|
| Marks & Spencer
|
407,10
|
-0,55
|
409,25
|
5512
|
| National Grid
|
482,00
|
—
|
483,00
|
4341
|
| Reuters Group
|
534,50
|
+1,62
|
526,00
|
7358
|
| Rio Tinto
|
1359,00
|
—
|
1359,00
|
6764
|
| Sainsbury
|
406,75
|
-0,31
|
408,00
|
9869
|
| Shell Trnpt
|
513,95
|
+1,68
|
505,50
|
37352
|
| Unilever
|
576,00
|
+0,88
|
571,00
|
5905
|
| Vodafone Airtch
|
121,25
|
+4,97
|
115,75
|
317329
|
| Германия (EUR)
|
| BMW
|
45,88
|
+3,10
|
44,50
|
1288
|
| Commerzbank AG
|
20,22
|
+3,06
|
19,62
|
667
|
| Daimler-Chrysler
|
53,51
|
+4,15
|
51,38
|
6402
|
| Deutsche Bank n
|
72,33
|
+3,40
|
69,95
|
2797
|
| Dt Telekom n
|
16,93
|
+4,44
|
16,21
|
12751
|
| Hypovereinsbank
|
41,17
|
+2,29
|
40,25
|
1240
|
| Sap AG
|
156,90
|
+3,39
|
151,75
|
1212
|
| Siemens
|
71,19
|
+3,02
|
69,10
|
3454
|
| Volkswagen AG
|
60,31
|
+1,48
|
59,43
|
1500
|
| Финляндия (EUR)
|
| Jot Automation
|
0,45
|
—
|
0,45
|
1003
|
| Nokia
|
23,00
|
+5,22
|
21,86
|
22924
|
| Sampo Plc
|
9,00
|
-0,22
|
9,02
|
445
|
| Sonera Corp
|
5,44
|
+1,49
|
5,36
|
4022
|
| Stora Enso
|
14,87
|
+2,55
|
14,50
|
2736
|
| Tietoenator
|
28,33
|
+3,02
|
27,50
|
195
|
| Upm-Kymmene Oy
|
40,90
|
+1,87
|
40,15
|
514
|
| Швейцария (SHF)
|
| Adecco
|
107,25
|
+5,93
|
101,25
|
1461
|
| CS Group
|
61,25
|
+3,03
|
59,45
|
4582
|
| Nestle
|
380,50
|
+0,66
|
378,00
|
981
|
| Novartis
|
66,20
|
+0,68
|
65,75
|
4197
|
| Roche
|
125,50
|
-0,99
|
126,75
|
3645
|
| Swiss Reinsur
|
163,75
|
+0,46
|
163,00
|
599
|
| UBS AG
|
82,50
|
+0,98
|
81,70
|
4689
|
| Zurich Fin
|
396,50
|
+1,15
|
392,00
|
186
|
| Швеция (SWK)
|
| ABB
|
97,50
|
+3,17
|
94,50
|
1807
|
| Assa Abloy
|
129,50
|
+1,97
|
127,00
|
1986
|
| Atlas Copco
|
246,00
|
+1,44
|
242,50
|
672
|
| Astra Zeneca
|
525,00
|
-0,94
|
530,00
|
1029
|
| Electrolux
|
186,00
|
+2,48
|
181,50
|
3011
|
| Foreningssparbnk
|
124,50
|
+2,89
|
121,00
|
1521
|
| Investor
|
118,50
|
+0,85
|
117,50
|
1211
|
| Nordea
|
62,00
|
+3,33
|
60,00
|
14453
|
| Sandvik
|
242,50
|
+0,83
|
240,50
|
1281
|
| SCA
|
330,50
|
+1,85
|
324,50
|
340
|
| Telia
|
34,40
|
+2,69
|
33,50
|
3963
|
| Skandia Forsak
|
52,00
|
+5,48
|
49,30
|
8269
|
| SEB
|
102,50
|
+3,02
|
99,50
|
2024
|
| Securitas
|
201,50
|
+2,28
|
197,00
|
1597
|
| SHB
|
156,50
|
+4,33
|
150,00
|
3745
|
| Skanska
|
83,00
|
+2,47
|
81,00
|
1823
|
| SKF
|
236,50
|
+2,83
|
230,00
|
9
|
| Stora Enso
|
136,00
|
+2,26
|
133,00
|
702
|
| Swedish Match
|
74,00
|
-0,67
|
74,50
|
759
|
| Дания (DKK)
|
| Danske Bank
|
139,00
|
-1,42
|
141,00
|
1737
|
| Novo Nordisk
|
243,00
|
-1,62
|
247,00
|
2269
|
| TDC
|
256,00
|
+1,39
|
252,50
|
327
|
| Vestas Wind
|
262,50
|
+0,19
|
262,00
|
592
|
| William Demant
|
217,00
|
+0,93
|
215,00
|
117
|
| Италия (EUR)
|
| Alleanza
|
11,22
|
+2,68
|
10,93
|
2505
|
| Bank di Lavoro
|
2,59
|
+3,19
|
2,51
|
7164
|
| Autostrade
|
8,69
|
+0,65
|
8,63
|
2413
|
| Bank Fideuram
|
8,94
|
+3,70
|
8,62
|
2796
|
| Bank M,paschi Siena
|
3,49
|
-0,29
|
3,50
|
6664
|
| Bank di Roma
|
2,92
|
+3,00
|
2,84
|
3256
|
| Enel
|
6,75
|
+2,01
|
6,62
|
16280
|
| Finmeccanica
|
0,98
|
+5,55
|
0,93
|
44260
|
| ENI
|
16,71
|
+1,92
|
16,40
|
10718
|
| Italgas
|
10,88
|
-0,01
|
10,88
|
1212
|
| Olivetti
|
1,35
|
+4,81
|
1,29
|
48305
|
| Parmalat Fin
|
3,99
|
+1,66
|
3,93
|
3675
|
| Pirelli
|
1,74
|
+2,60
|
1,69
|
15873
|
| Telecom Italia
|
9,31
|
+4,64
|
8,90
|
22511
|
| TIM
|
5,40
|
+4,29
|
5,18
|
75442
|
| Unicredito
|
5,13
|
+1,36
|
5,06
|
24491
|
| США ($)
|
| Abbott Labs
|
54,01
|
+0,48
|
53,75
|
565
|
| Agilent Tech
|
33,05
|
+1,88
|
32,44
|
2164
|
| Alcoa
|
37,47
|
+2,07
|
36,71
|
927
|
| Allstate Corp
|
39,10
|
+1,16
|
38,65
|
494
|
| Alltel
|
54,40
|
+4,53
|
52,04
|
174
|
| Amer Electric Power
|
47,55
|
+0,63
|
47,25
|
365
|
| Amer Express Co
|
41,41
|
+3,11
|
40,16
|
1310
|
| AIG
|
72,91
|
+0,91
|
72,25
|
1091
|
| Amgen
|
57,54
|
+1,21
|
56,85
|
3062
|
| Analog Devices
|
44,03
|
+4,86
|
41,99
|
1202
|
| Anheuser-Busch
|
51,85
|
+0,29
|
51,70
|
583
|
| AOL Time Warner
|
21,69
|
+1,64
|
21,34
|
7322
|
| Apple Comp Inc
|
25,94
|
+3,76
|
25,00
|
5255
|
| Applied Materials
|
54,08
|
+5,13
|
51,44
|
9353
|
| AT&T
|
14,50
|
+7,01
|
13,55
|
7108
|
| AT&T Wireless Gr
|
9,00
|
+9,09
|
8,25
|
9898
|
| Automatic Data Proc
|
52,85
|
-3,73
|
54,90
|
1078
|
| Bank of America
|
70,19
|
+1,43
|
69,20
|
2865
|
| Bank of New-York
|
38,20
|
+2,06
|
37,43
|
686
|
| Bank One
|
41,97
|
+1,84
|
41,21
|
1407
|
| Baxter Int
|
57,24
|
+0,18
|
57,14
|
560
|
| BCE Inc
|
15,72
|
+0,70
|
15,61
|
89
|
| Bellsouth Corp
|
33,34
|
+4,19
|
32,00
|
1382
|
| Berkshire cl a*
|
71,50
|
+1,13
|
70,70
|
1
|
| Berkshire cl b*
|
2,37
|
+0,72
|
2,35
|
2
|
| Boeing Co
|
48,72
|
+2,25
|
47,65
|
590
|
| Bristol Myers sq
|
31,79
|
+0,16
|
31,74
|
1937
|
| Caterpillar Inc
|
57,29
|
-1,21
|
57,99
|
1192
|
| Charles Schwab
|
13,16
|
+4,61
|
12,58
|
2365
|
| ChevronTexaco
|
86,18
|
+1,03
|
85,30
|
473
|
| Cisco
|
15,41
|
+2,66
|
15,01
|
20699
|
| Citigroup
|
47,30
|
+3,01
|
45,92
|
5614
|
| Coca-Cola Co
|
53,10
|
+1,36
|
52,39
|
2209
|
| Colgate Palmoliv
|
57,61
|
-0,45
|
57,87
|
310
|
| Compaq Computer
|
10,40
|
+2,97
|
10,10
|
1672
|
| Costco Wholesale
|
42,40
|
+0,95
|
42,00
|
832
|
| Cox Comms
|
36,75
|
+3,35
|
35,56
|
342
|
| Daimler-Chrysler
|
47,31
|
+5,65
|
44,78
|
744
|
| Delta Air Lines
|
29,70
|
-1,03
|
30,01
|
306
|
| Dow Chemical Co
|
33,07
|
+1,75
|
32,50
|
255
|
| Du Pont Co
|
47,71
|
+1,81
|
46,86
|
880
|
| Eastman Kodak
|
33,66
|
-1,03
|
34,01
|
557
|
| Eli Lilly
|
74,39
|
-1,08
|
75,20
|
1520
|
| EMC Corp
|
10,18
|
+3,67
|
9,82
|
2591
|
| Emerson Electric
|
58,34
|
+3,09
|
56,59
|
417
|
| Exelon
|
52,25
|
+0,75
|
51,86
|
104
|
| Exxon Mobil
|
42,20
|
+1,44
|
41,60
|
2238
|
| Fannie Mae
|
81,35
|
+0,81
|
80,70
|
784
|
| First Data Corp
|
82,73
|
+0,71
|
82,15
|
673
|
| Fleetboston Fin
|
35,61
|
+6,36
|
33,48
|
2842
|
| Ford Motor Co
|
15,60
|
+3,59
|
15,06
|
2664
|
| Gap Inc
|
14,20
|
+1,43
|
14,00
|
768
|
| Genentech
|
38,15
|
-0,60
|
38,38
|
967
|
| General Elec Co
|
32,89
|
+3,27
|
31,85
|
14913
|
| General Motors
|
63,55
|
+4,01
|
61,10
|
2873
|
| Gillette Co
|
35,00
|
-0,28
|
35,10
|
836
|
| Goldman Sachs Gr
|
84,28
|
+3,28
|
81,60
|
1159
|
| HJ Heinz Co
|
42,60
|
+0,78
|
42,27
|
221
|
| Halliburton Co
|
17,43
|
+1,93
|
17,10
|
871
|
| HCA-Healthcare
|
45,70
|
+0,35
|
45,54
|
480
|
| Hewlett-Packard
|
18,50
|
+3,47
|
17,88
|
2624
|
| Home Depot Inc
|
49,03
|
-0,35
|
49,20
|
1802
|
| Honeywell Int
|
40,65
|
+1,62
|
40,00
|
632
|
| Household Int
|
59,50
|
+3,51
|
57,48
|
776
|
| Intel Corp
|
29,61
|
+5,34
|
28,11
|
17398
|
| IBM
|
86,18
|
+0,97
|
85,35
|
2055
|
| Intl Paper
|
41,37
|
+2,40
|
40,40
|
1027
|
| Johnson&Johnson
|
63,20
|
+1,67
|
62,16
|
2699
|
| J P Morgan Chase
|
34,73
|
+0,96
|
34,40
|
3356
|
| Kimberly-Clark
|
65,36
|
+0,82
|
64,83
|
193
|
| Kohls
|
74,88
|
+0,58
|
74,45
|
472
|
| Kroger
|
22,45
|
-0,22
|
22,50
|
382
|
| Lehman Brothers
|
62,87
|
+3,39
|
60,81
|
578
|
| Lockheed Martin
|
61,34
|
+1,88
|
60,21
|
460
|
| Lowes Cos
|
44,29
|
+0,32
|
44,15
|
709
|
| Lucent Tech
|
4,19
|
+10,26
|
3,80
|
10328
|
| Marsh & McLennan
|
111,67
|
+2,13
|
109,34
|
237
|
| MBNA Corp
|
38,10
|
+1,63
|
37,49
|
758
|
| McDonalds Corp
|
27,49
|
+0,33
|
27,40
|
847
|
| Medtronic
|
46,66
|
+0,95
|
46,22
|
713
|
| Merck & Co
|
54,85
|
+0,59
|
54,53
|
2023
|
| Merrill Lynch
|
48,30
|
+1,66
|
47,51
|
2709
|
| Metlife Inc
|
34,00
|
+2,19
|
33,27
|
822
|
| Micron Tech
|
30,01
|
+4,56
|
28,70
|
2925
|
| Microsoft
|
57,53
|
+3,30
|
55,69
|
10484
|
| Minnesota Mining
|
123,51
|
+1,61
|
121,55
|
431
|
| MS Dean Witter
|
54,23
|
+2,98
|
52,66
|
1959
|
| Motorola Inc
|
14,63
|
+7,10
|
13,66
|
5137
|
| Occidental Petr
|
29,00
|
+1,01
|
28,71
|
332
|
| Omnicom Group
|
93,56
|
+1,48
|
92,20
|
317
|
| Oracle Corp
|
11,98
|
+6,03
|
11,30
|
10984
|
| Pfizer Inc
|
39,58
|
+1,49
|
39,00
|
2873
|
| Philip Morris
|
53,46
|
+1,15
|
52,85
|
625
|
| Raytheon Co
|
38,80
|
+1,09
|
38,38
|
443
|
| SBC Comms
|
34,55
|
+3,23
|
33,47
|
2576
|
| Schering-plough
|
29,17
|
-0,14
|
29,21
|
1237
|
| Sears Roebuck
|
54,00
|
+1,43
|
53,24
|
431
|
| Sprint
|
15,49
|
+15,00
|
13,47
|
3549
|
| Tenet Healthcare
|
69,80
|
+0,14
|
69,70
|
461
|
| Texas Instrument
|
34,35
|
+6,91
|
32,13
|
7176
|
| Tyco Int
|
29,85
|
-0,33
|
29,95
|
3633
|
| Unisys Corp
|
12,19
|
+6,28
|
11,47
|
484
|
| UPS
|
60,65
|
+0,50
|
60,35
|
221
|
| United Tech
|
73,11
|
+1,75
|
71,85
|
493
|
| Unitedhealth Gr
|
76,34
|
-0,21
|
76,50
|
239
|
| US Bancorp
|
22,97
|
+2,54
|
22,40
|
1301
|
| Verizon Comm
|
42,86
|
+3,58
|
41,38
|
1530
|
| Wachovia
|
37,88
|
+2,99
|
36,78
|
757
|
| Wal-Mart Stores
|
60,22
|
+0,48
|
59,93
|
1789
|
| Walt Disney Co
|
23,99
|
+1,48
|
23,64
|
1397
|
| Washington Mutual
|
37,11
|
+1,39
|
36,60
|
1235
|
| Wells Fargo
|
50,46
|
+1,75
|
49,59
|
2397
|
| Xerox Corp
|
9,69
|
+1,15
|
9,58
|
1292
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
23.04.2024
-
23.04.2024
-
23.04.2024
-
23.04.2024
