| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
470,0
|
+0,86
|
466,0
|
1957
|
| Daiwa Securities
|
856,0
|
+3,38
|
828,0
|
7029
|
| Fuji Photo Film
|
4170,0
|
+0,97
|
4130,0
|
1372
|
| Fujitsu Ltd
|
1025,0
|
+1,89
|
1006,0
|
5869
|
| Honda Motor Co
|
5530,0
|
+1,28
|
5460,0
|
2447
|
| Japan Telecom*
|
426,0
|
+3,65
|
411,0
|
4
|
| Kao Corp
|
2630,0
|
+3,34
|
2545,0
|
2216
|
| KDDI*
|
329,0
|
+3,13
|
319,0
|
13
|
| Matsushita Comm
|
4630,0
|
+0,87
|
4590,0
|
451
|
| Mitsubishi Fin Gr*
|
869,0
|
+2,00
|
852,0
|
8
|
| Mitsubishi Chem
|
320,0
|
+1,91
|
314,0
|
11131
|
| Mitsubishi Electric
|
585,0
|
+4,28
|
561,0
|
6263
|
| NEC Corp
|
1032,0
|
+1,78
|
1014,0
|
11984
|
| Nippon Steel Corp
|
193,0
|
+0,52
|
192,0
|
6697
|
| Nissan Motor Co
|
956,0
|
+3,46
|
924,0
|
42079
|
| NTT*
|
491,0
|
+1,87
|
482,0
|
19
|
| NTT DoCoMo*
|
334,0
|
+1,52
|
329,0
|
79
|
| Pioneer
|
2660,0
|
+1,92
|
2610,0
|
1872
|
| Ricoh
|
2320,0
|
+0,43
|
2310,0
|
2406
|
| Seikisui House
|
905,0
|
+1,69
|
890,0
|
1312
|
| Shin-Etsu Chem
|
5590,0
|
+2,19
|
5470,0
|
1623
|
| Sumitomo Chem
|
533,0
|
-1,11
|
539,0
|
3703
|
| Sumitomo Mitsui
|
567,0
|
-0,35
|
569,0
|
13680
|
| TDK Corp
|
7000,0
|
+1,74
|
6880,0
|
849
|
| Toshiba Corp
|
578,0
|
+2,48
|
564,0
|
10989
|
| Toyota Motor Co
|
3620,0
|
+0,28
|
3610,0
|
5320
|
| UFJ Holdings*
|
312,0
|
-1,27
|
316,0
|
25
|
| Франция (EUR)
|
| Axa
|
25,89
|
+2,01
|
25,38
|
5166
|
| BNP Paribas
|
57,70
|
-0,09
|
57,75
|
2103
|
| Bouygues
|
36,37
|
+4,81
|
34,70
|
1718
|
| Danon
|
144,20
|
+0,35
|
143,70
|
502
|
| EADS
|
16,10
|
-0,06
|
16,11
|
2015
|
| France Telecom
|
32,25
|
+0,47
|
32,10
|
3898
|
| Lafarge
|
106,30
|
+1,72
|
104,50
|
406
|
| Michelin
|
43,48
|
+0,88
|
43,10
|
515
|
| Pechiney
|
58,35
|
+0,95
|
57,80
|
260
|
| Peugeot
|
55,40
|
-0,18
|
55,50
|
564
|
| Renault
|
52,65
|
+0,57
|
52,35
|
1090
|
| Total Fina Elf
|
172,50
|
+0,58
|
171,50
|
1493
|
| Великобритания (GBp)
|
| BAE System
|
353,00
|
-2,22
|
361,00
|
16342
|
| Barclays
|
2284,00
|
-0,13
|
2290,00
|
4648
|
| BP
|
608,50
|
+0,58
|
605,00
|
25272
|
| BAT
|
672,50
|
+0,67
|
668,00
|
14517
|
| British Airways
|
236,75
|
+0,32
|
236,00
|
4022
|
| British Telecom
|
271,80
|
+3,13
|
263,75
|
31423
|
| Cable & Wireless
|
213,80
|
+1,18
|
211,00
|
12019
|
| Cadbury Schweppes
|
500,23
|
-0,55
|
503,00
|
2629
|
| HSBC Hldg
|
810,95
|
+2,33
|
792,50
|
44807
|
| Lloyds TSB Grp
|
757,63
|
+1,00
|
750,00
|
27356
|
| Marks & Spencer
|
402,25
|
-1,53
|
408,75
|
4891
|
| National Grid
|
485,50
|
+0,15
|
484,75
|
3320
|
| Reuters Group
|
548,50
|
+2,52
|
535,00
|
13544
|
| Rio Tinto
|
1358,00
|
-0,07
|
1359,00
|
4350
|
| Sainsbury
|
404,50
|
-0,61
|
407,00
|
5785
|
| Shell Trnpt
|
515,50
|
+0,19
|
515,00
|
39670
|
| Unilever
|
574,50
|
-0,43
|
577,00
|
3089
|
| Vodafone Airtch
|
124,75
|
+1,63
|
122,75
|
524902
|
| Германия (EUR)
|
| BMW
|
45,45
|
-0,76
|
45,80
|
971
|
| Commerzbank AG
|
20,00
|
-0,94
|
20,19
|
787
|
| Daimler-Chrysler
|
53,55
|
-0,32
|
53,72
|
4157
|
| Deutsche Bank n
|
73,18
|
+1,53
|
72,08
|
3402
|
| Dt Telekom n
|
17,36
|
+1,40
|
17,12
|
15264
|
| Hypovereinsbank
|
41,25
|
+0,68
|
40,97
|
1095
|
| Sap AG
|
154,83
|
-2,92
|
159,49
|
2026
|
| Siemens
|
71,65
|
+0,21
|
71,50
|
3726
|
| Volkswagen AG
|
58,77
|
-3,58
|
60,95
|
2111
|
| Финляндия (EUR)
|
| Nokia
|
23,51
|
+2,26
|
22,99
|
21838
|
| Sampo Plc
|
8,94
|
-0,33
|
8,97
|
1319
|
| Sonera Corp
|
5,58
|
+2,95
|
5,42
|
8443
|
| Stora Enso
|
14,87
|
+0,13
|
14,85
|
2249
|
| Upm-Kymmene Oy
|
40,98
|
-0,29
|
41,10
|
962
|
| Швейцария (SHF)
|
| Ciba Special
|
125,25
|
+0,40
|
124,75
|
229
|
| Lonza Grp AG
|
117,25
|
+1,08
|
116,00
|
337
|
| Adecco
|
111,25
|
+3,73
|
107,25
|
2491
|
| CS Group
|
62,15
|
+1,06
|
61,50
|
4869
|
| Nestle
|
377,00
|
-1,05
|
381,00
|
1397
|
| Novartis
|
65,95
|
-0,30
|
66,15
|
6416
|
| Roche
|
128,00
|
+2,20
|
125,25
|
2503
|
| Swiss Reinsur
|
167,00
|
+1,21
|
165,00
|
1225
|
| UBS AG
|
82,15
|
-0,12
|
82,25
|
2703
|
| Zurich Fin
|
407,50
|
+2,39
|
398,00
|
418
|
| Швеция (SWK)
|
| ABB
|
96,50
|
-2,03
|
98,50
|
1409
|
| Assa Abloy
|
134,00
|
+2,29
|
131,00
|
986
|
| Atlas Copco
|
243,50
|
-1,42
|
247,00
|
746
|
| Astra Zeneca
|
520,00
|
-0,57
|
523,00
|
1227
|
| Electrolux
|
189,50
|
+1,34
|
187,00
|
3271
|
| Foreningssparbnk
|
126,00
|
+0,80
|
125,00
|
1649
|
| Investor
|
113,50
|
-4,62
|
119,00
|
1462
|
| Nordea
|
62,50
|
+0,81
|
62,00
|
7121
|
| Sandvik
|
241,50
|
-0,82
|
243,50
|
916
|
| Telia
|
35,50
|
+2,31
|
34,70
|
14266
|
| Skandia Forsak
|
53,00
|
+2,91
|
51,50
|
11296
|
| SEB
|
104,00
|
+1,96
|
102,00
|
2657
|
| Securitas
|
200,00
|
-1,72
|
203,50
|
1390
|
| SHB
|
158,00
|
+1,61
|
155,50
|
1850
|
| Skanska
|
83,00
|
-0,60
|
83,50
|
783
|
| Stora Enso
|
136,50
|
+0,74
|
135,50
|
704
|
| Swedish Match
|
75,00
|
+0,67
|
74,50
|
490
|
| Дания (DKK)
|
| Danske Bank
|
141,00
|
+1,08
|
139,50
|
808
|
| Novo Nordisk
|
252,00
|
+3,70
|
243,00
|
1665
|
| TDC
|
264,00
|
+2,92
|
256,50
|
435
|
| Vestas Wind
|
258,00
|
-2,27
|
264,00
|
295
|
| Италия (EUR)
|
| Alleanza
|
11,10
|
-1,01
|
11,21
|
4080
|
| Bank di Lavoro
|
2,56
|
-0,93
|
2,58
|
4989
|
| Autostrade
|
8,67
|
+0,09
|
8,66
|
3196
|
| Bank Fideuram
|
9,06
|
+0,35
|
9,03
|
2253
|
| Bank M,paschi Siena
|
3,50
|
-0,34
|
3,51
|
4452
|
| Bank di Roma
|
2,91
|
-0,07
|
2,91
|
2142
|
| Enel
|
6,72
|
-0,41
|
6,75
|
38173
|
| Finmeccanica
|
1,00
|
+1,24
|
0,98
|
33344
|
| ENI
|
16,79
|
+0,53
|
16,70
|
9314
|
| Italgas
|
10,95
|
+0,41
|
10,91
|
705
|
| Olivetti
|
1,39
|
+1,76
|
1,37
|
49911
|
| Parmalat Fin
|
3,94
|
-0,18
|
3,95
|
2019
|
| Pirelli
|
1,77
|
+1,49
|
1,74
|
13690
|
| Telecom Italia
|
9,38
|
+0,58
|
9,33
|
18723
|
| TIM
|
5,48
|
+0,55
|
5,45
|
69353
|
| Unicredito
|
5,19
|
+1,01
|
5,14
|
25021
|
| США ($)
|
| Abbott Labs
|
54,25
|
-0,15
|
54,33
|
557
|
| Agilent Tech
|
34,75
|
+2,51
|
33,90
|
945
|
| Alcoa
|
37,81
|
+0,61
|
37,58
|
683
|
| Allstate Corp
|
40,50
|
+3,71
|
39,05
|
1288
|
| Alltel
|
55,73
|
+1,07
|
55,14
|
193
|
| Amer Express Co
|
41,86
|
+1,21
|
41,36
|
961
|
| AIG
|
72,92
|
+0,43
|
72,61
|
1014
|
| Amgen
|
57,88
|
+0,23
|
57,75
|
1359
|
| Analog Devices
|
45,40
|
+3,44
|
43,89
|
773
|
| Anheuser-Busch
|
51,65
|
-0,21
|
51,76
|
425
|
| AOL Time Warner
|
22,04
|
+2,04
|
21,60
|
5065
|
| Apple Comp Inc
|
25,69
|
-0,19
|
25,74
|
1900
|
| Applied Materials
|
27,67
|
+2,18
|
54,16
|
8423
|
| AT&T
|
14,93
|
+0,27
|
14,89
|
4122
|
| AT&T Wireless Gr
|
9,62
|
+2,01
|
9,43
|
5536
|
| Automatic Data Proc
|
52,52
|
-1,37
|
53,25
|
653
|
| Bank of America
|
71,08
|
+0,51
|
70,72
|
2059
|
| Bank of New-York
|
38,48
|
+0,52
|
38,47
|
949
|
| Bank One
|
41,80
|
+1,55
|
41,16
|
1733
|
| Baxter Int
|
56,70
|
-1,43
|
57,52
|
371
|
| BCE Inc
|
15,41
|
+2,19
|
15,08
|
233
|
| Bellsouth Corp
|
34,19
|
+0,44
|
34,04
|
993
|
| Berkshire cl a*
|
71,55
|
+0,77
|
71,00
|
1
|
| Berkshire cl b*
|
2,36
|
+0,85
|
2,34
|
2
|
| Boeing Co
|
47,00
|
-3,49
|
48,70
|
2620
|
| Bristol Myers sq
|
32,08
|
+0,31
|
31,98
|
2204
|
| Cardinal Health
|
69,43
|
-0,74
|
69,95
|
232
|
| Carnival
|
32,28
|
-1,28
|
32,70
|
444
|
| Caterpillar Inc
|
55,25
|
-2,47
|
56,65
|
979
|
| Charles Schwab
|
13,11
|
+0,31
|
13,07
|
2031
|
| ChevronTexaco
|
87,66
|
+1,22
|
86,60
|
420
|
| Cigna
|
108,84
|
+1,26
|
107,49
|
192
|
| Cisco
|
15,72
|
+0,90
|
15,58
|
16744
|
| Citigroup
|
48,15
|
+0,08
|
48,11
|
3364
|
| Coca-Cola Co
|
53,38
|
-0,93
|
53,88
|
1193
|
| Colgate Palmoliv
|
58,39
|
+0,07
|
58,35
|
604
|
| Compaq Computer
|
10,52
|
+1,15
|
10,40
|
2070
|
| Costco Wholesale
|
42,84
|
-0,36
|
43,00
|
913
|
| Cox Comms
|
36,17
|
-1,47
|
36,71
|
452
|
| Daimler-Chrysler
|
47,57
|
+0,36
|
47,40
|
149
|
| Delta Air Lines
|
29,76
|
+0,44
|
29,63
|
734
|
| Dow Chemical Co
|
33,35
|
+0,06
|
33,33
|
300
|
| Du Pont Co
|
47,89
|
-0,44
|
48,10
|
517
|
| Eastman Kodak
|
33,79
|
-0,56
|
33,98
|
335
|
| Eli Lilly
|
73,58
|
-0,72
|
74,11
|
662
|
| EMC Corp
|
10,46
|
-4,21
|
10,92
|
5635
|
| Emerson Electric
|
58,36
|
-0,48
|
58,64
|
232
|
| Exelon
|
52,06
|
-0,71
|
52,43
|
224
|
| Exxon Mobil
|
42,57
|
+0,69
|
42,28
|
1927
|
| Fannie Mae
|
81,10
|
-1,01
|
81,93
|
735
|
| First Data Corp
|
82,62
|
-0,13
|
82,73
|
540
|
| Fleetboston Fin
|
36,69
|
+1,41
|
36,18
|
1464
|
| Ford Motor Co
|
16,32
|
+2,90
|
15,86
|
7550
|
| Gap Inc
|
14,25
|
—
|
14,25
|
443
|
| Genentech
|
39,05
|
+0,77
|
38,75
|
815
|
| General Elec Co
|
33,75
|
+1,96
|
33,10
|
7364
|
| General Motors
|
64,41
|
+0,56
|
64,05
|
1104
|
| Gillette Co
|
34,88
|
-1,41
|
35,38
|
517
|
| Goldman Sachs Gr
|
86,30
|
+2,02
|
84,59
|
1121
|
| HJ Heinz Co
|
42,27
|
-0,31
|
42,40
|
152
|
| Halliburton Co
|
18,00
|
+3,03
|
17,47
|
1064
|
| HCA-Healthcare
|
46,80
|
+1,69
|
46,02
|
967
|
| Hewlett-Packard
|
18,67
|
+0,38
|
18,60
|
2081
|
| Home Depot Inc
|
49,73
|
-0,22
|
49,84
|
919
|
| Honeywell Int
|
39,88
|
-2,16
|
40,76
|
599
|
| Household Int
|
61,40
|
+3,16
|
59,52
|
1593
|
| Illinois Tool Works
|
75,50
|
-0,28
|
75,71
|
234
|
| Intel Corp
|
31,04
|
+5,18
|
29,51
|
28450
|
| IBM
|
85,80
|
-0,46
|
86,20
|
3102
|
| Intl Paper
|
42,24
|
+1,34
|
41,68
|
574
|
| Johnson&Johnson
|
63,18
|
-0,13
|
63,26
|
2071
|
| J P Morgan Chase
|
36,83
|
+4,10
|
35,38
|
5292
|
| Kimberly-Clark
|
65,24
|
-0,96
|
65,87
|
298
|
| Kohls
|
75,35
|
+0,33
|
75,10
|
536
|
| Kroger
|
22,18
|
-0,81
|
22,36
|
604
|
| Lehman Brothers
|
64,56
|
+2,43
|
63,03
|
569
|
| Lockheed Martin
|
60,26
|
-2,02
|
61,50
|
452
|
| Lowes Cos
|
44,66
|
-1,11
|
45,18
|
697
|
| Lucent Tech
|
4,52
|
+5,36
|
4,29
|
11639
|
| Marsh & McLennan
|
112,59
|
+0,76
|
111,74
|
279
|
| MBNA Corp
|
38,65
|
+0,78
|
38,35
|
662
|
| McDonalds Corp
|
27,45
|
-0,18
|
27,50
|
755
|
| Medtronic
|
47,27
|
+1,22
|
46,70
|
842
|
| Merck & Co
|
55,08
|
+0,11
|
55,02
|
1812
|
| Merrill Lynch
|
49,20
|
+1,76
|
48,35
|
2648
|
| Metlife Inc
|
34,13
|
+0,09
|
34,10
|
378
|
| Micron Tech
|
31,25
|
+3,79
|
30,11
|
2341
|
| Microsoft
|
57,40
|
-0,71
|
57,81
|
10498
|
| Minnesota Mining
|
124,50
|
+0,07
|
124,41
|
346
|
| MS Dean Witter
|
55,59
|
+1,29
|
54,88
|
2014
|
| Motorola Inc
|
16,10
|
+7,33
|
15,00
|
11837
|
| Occidental Petr
|
29,12
|
+0,24
|
29,05
|
539
|
| Omnicom Group
|
93,76
|
-0,04
|
93,80
|
231
|
| Oracle Corp
|
12,05
|
-0,08
|
12,06
|
9845
|
| Pfizer Inc
|
37,60
|
-5,76
|
39,90
|
10319
|
| Philip Morris
|
52,99
|
-0,69
|
53,36
|
1166
|
| Raytheon Co
|
38,00
|
-2,21
|
38,86
|
789
|
| SBC Comms
|
34,97
|
+1,16
|
34,57
|
2961
|
| Schering-plough
|
29,45
|
-1,34
|
29,85
|
1457
|
| Sears Roebuck
|
54,00
|
-0,46
|
54,25
|
350
|
| Sprint
|
16,65
|
+2,40
|
16,26
|
1666
|
| Tenet Healthcare
|
70,83
|
+1,26
|
69,95
|
212
|
| Texas Instrument
|
34,63
|
+2,49
|
33,79
|
4070
|
| Tyco Int
|
30,27
|
+0,36
|
30,16
|
2396
|
| Unisys Corp
|
12,61
|
+0,48
|
12,55
|
192
|
| UPS
|
60,85
|
-0,16
|
60,95
|
228
|
| United Tech
|
71,60
|
-2,03
|
73,08
|
1051
|
| Unitedhealth Gr
|
79,03
|
+2,84
|
76,85
|
787
|
| US Bancorp
|
23,48
|
+2,13
|
22,99
|
1737
|
| Verizon Comm
|
43,70
|
+0,23
|
43,60
|
1368
|
| Wachovia
|
38,31
|
+0,87
|
37,98
|
1127
|
| Wal-Mart Stores
|
59,91
|
-0,15
|
60,00
|
1319
|
| Walt Disney Co
|
24,13
|
+0,96
|
23,90
|
1919
|
| Washington Mutual
|
36,52
|
-1,30
|
37,00
|
1118
|
| Wells Fargo
|
50,67
|
+1,14
|
50,10
|
1885
|
| Xerox Corp
|
9,68
|
-0,21
|
9,70
|
659
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
12.12.2024
