| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
482,0
|
-0,21
|
483,0
|
2195
|
| Daiwa Securities
|
868,0
|
-0,34
|
871,0
|
2487
|
| Fuji Photo Film
|
4300,0
|
+2,87
|
4180,0
|
3182
|
| Fujitsu Ltd
|
1028,0
|
+4,37
|
985,0
|
5718
|
| Honda Motor Co
|
5630,0
|
+2,36
|
5500,0
|
2016
|
| Japan Telecom*
|
427,0
|
+2,15
|
418,0
|
1
|
| Kao Corp
|
2600,0
|
+2,56
|
2535,0
|
2313
|
| KDDI*
|
358,0
|
+1,42
|
353,0
|
11
|
| Matsushita Comm
|
4720,0
|
+2,16
|
4620,0
|
330
|
| Mitsubishi Fin Gr*
|
889,0
|
+1,02
|
880,0
|
5
|
| Mitsubishi Chem
|
318,0
|
-0,31
|
319,0
|
4280
|
| Mitsubishi Electric
|
591,0
|
+5,16
|
562,0
|
5594
|
| NEC Corp
|
1032,0
|
+3,20
|
1000,0
|
18071
|
| Nippon Steel Corp
|
196,0
|
-0,51
|
197,0
|
4921
|
| Nissan Motor Co
|
984,0
|
+1,23
|
972,0
|
15769
|
| NTT*
|
510,0
|
+2,41
|
498,0
|
25
|
| NTT DoCoMo*
|
342,0
|
+2,09
|
335,0
|
49
|
| Pioneer
|
2860,0
|
+10,21
|
2595,0
|
1280
|
| Ricoh
|
2375,0
|
+4,17
|
2280,0
|
2581
|
| Seikisui House
|
918,0
|
+0,11
|
917,0
|
883
|
| Shin-Etsu Chem
|
5470,0
|
+0,18
|
5460,0
|
1217
|
| Sumitomo Chem
|
540,0
|
-0,55
|
543,0
|
3682
|
| Sumitomo Mitsui
|
590,0
|
+1,90
|
579,0
|
18786
|
| TDK Corp
|
7310,0
|
+2,81
|
7110,0
|
668
|
| Toshiba Corp
|
577,0
|
+3,41
|
558,0
|
11028
|
| Toyota Motor Co
|
3660,0
|
—
|
3660,0
|
3763
|
| UFJ Holdings*
|
334,0
|
+5,36
|
317,0
|
33
|
| Франция (EUR)
|
| Alcatel
|
14,66
|
-3,74
|
15,39
|
9458
|
| Axa
|
24,79
|
-1,63
|
25,20
|
3233
|
| BNP Paribas
|
58,80
|
-2,00
|
60,00
|
2530
|
| Bouygues
|
35,47
|
-0,92
|
35,80
|
521
|
| Danon
|
143,30
|
-1,78
|
145,90
|
690
|
| EADS
|
16,27
|
+1,06
|
16,10
|
1342
|
| France Telecom
|
30,62
|
-3,77
|
31,82
|
3791
|
| Lafarge
|
105,80
|
-0,94
|
106,80
|
568
|
| Michelin
|
42,27
|
-1,67
|
42,99
|
289
|
| Pechiney
|
58,40
|
+0,52
|
58,10
|
249
|
| Peugeot
|
55,40
|
-0,45
|
55,65
|
601
|
| Renault
|
52,30
|
-0,76
|
52,70
|
785
|
| STMicroelectronics
|
34,74
|
-2,66
|
35,72
|
5758
|
| Total Fina Elf
|
170,50
|
-0,23
|
170,90
|
1286
|
| Vivendi Universal
|
39,15
|
-2,49
|
40,15
|
4277
|
| Великобритания (GBp)
|
| ARM Holdings
|
246,50
|
-3,99
|
256,75
|
6574
|
| BAE System
|
359,00
|
+0,35
|
358,25
|
14377
|
| Barclays
|
2269,00
|
-1,26
|
2298,00
|
3448
|
| BP
|
598,00
|
+0,08
|
597,50
|
22871
|
| BAT
|
663,00
|
-1,12
|
670,50
|
6468
|
| British Airways
|
239,50
|
+0,21
|
239,00
|
3123
|
| British Telecom
|
266,23
|
-1,57
|
270,75
|
13706
|
| Cable & Wireless
|
193,61
|
-3,00
|
200,00
|
7560
|
| Cadbury Schweppes
|
498,50
|
+0,25
|
497,25
|
3247
|
| HSBC Hldg
|
801,50
|
-0,68
|
807,00
|
15155
|
| Lloyds TSB Grp
|
757,50
|
-0,53
|
761,50
|
8945
|
| Marks & Spencer
|
401,55
|
+1,07
|
398,00
|
2023
|
| National Grid
|
506,50
|
+3,37
|
490,00
|
49299
|
| Reuters Group
|
508,00
|
-0,39
|
510,00
|
22564
|
| Rio Tinto
|
1349,00
|
-0,30
|
1353,00
|
1215
|
| Sainsbury
|
400,00
|
+0,50
|
398,00
|
1877
|
| Shell Trnpt
|
509,00
|
-0,68
|
512,50
|
69764
|
| Unilever
|
586,20
|
+0,51
|
583,00
|
5452
|
| Vodafone Airtch
|
111,50
|
-4,90
|
117,25
|
261193
|
| Германия (EUR)
|
| BMW
|
45,00
|
-2,17
|
46,00
|
739
|
| Commerzbank AG
|
19,97
|
-0,35
|
20,04
|
530
|
| Daimler-Chrysler
|
51,38
|
-1,29
|
52,05
|
2255
|
| Deutsche Bank n
|
72,36
|
-1,17
|
73,22
|
1882
|
| Dt Telekom n
|
16,74
|
-1,82
|
17,05
|
10445
|
| Hypovereinsbank
|
40,30
|
-1,71
|
41,00
|
648
|
| Sap AG
|
153,38
|
-2,31
|
157,00
|
1531
|
| Siemens
|
63,83
|
-5,97
|
67,88
|
8909
|
| Volkswagen AG
|
57,79
|
-1,77
|
58,83
|
860
|
| Финляндия (EUR)
|
| Nokia
|
18,77
|
-4,09
|
19,57
|
26905
|
| Sampo Plc
|
8,75
|
-2,13
|
8,94
|
747
|
| Sonera Corp
|
5,40
|
-1,64
|
5,49
|
2215
|
| Stora Enso
|
14,45
|
-1,30
|
14,64
|
958
|
| Upm-Kymmene Oy
|
39,40
|
-0,25
|
39,50
|
585
|
| Швейцария (CHF)
|
| Ciba Special
|
126,00
|
+0,60
|
125,25
|
197
|
| Lonza Grp AG
|
114,25
|
-1,30
|
115,75
|
164
|
| Adecco
|
109,25
|
+1,16
|
108,00
|
259
|
| CS Group
|
60,30
|
-1,39
|
61,15
|
2491
|
| Nestle
|
377,00
|
-0,26
|
378,00
|
354
|
| Novartis
|
67,85
|
+1,27
|
67,00
|
7461
|
| Rentenanstalt
|
559,00
|
-2,27
|
572,00
|
25
|
| Swisscom
|
493,50
|
+0,10
|
493,00
|
79
|
| Roche
|
124,00
|
-1,20
|
125,50
|
1216
|
| Swiss Reinsur
|
167,75
|
-0,30
|
168,25
|
568
|
| UBS AG
|
81,40
|
-0,25
|
81,60
|
2495
|
| Zurich Fin
|
413,00
|
+4,42
|
395,50
|
1403
|
| Швеция (SEK)
|
| ABB
|
85,50
|
-5,00
|
90,00
|
930
|
| Assa Abloy
|
127,50
|
-3,04
|
131,50
|
449
|
| Atlas Copco
|
236,50
|
-0,42
|
237,50
|
296
|
| Astra Zeneca
|
519,00
|
+1,76
|
510,00
|
467
|
| Electrolux
|
178,50
|
-2,46
|
183,00
|
1516
|
| Foreningssparbnk
|
126,00
|
-1,56
|
128,00
|
3470
|
| Investor
|
106,00
|
-2,30
|
108,50
|
1561
|
| Nordea
|
62,50
|
-0,79
|
63,00
|
9376
|
| Sandvik
|
235,50
|
-0,21
|
236,00
|
465
|
| SCA
|
336,50
|
-0,15
|
337,00
|
245
|
| Telia
|
34,00
|
-2,02
|
34,70
|
4624
|
| Skandia Forsak
|
49,70
|
-3,50
|
51,50
|
7317
|
| SEB
|
103,00
|
-2,37
|
105,50
|
4177
|
| Securitas
|
193,00
|
-1,53
|
196,00
|
1503
|
| SHB
|
153,50
|
-4,06
|
160,00
|
3381
|
| Skanska
|
82,00
|
-1,20
|
83,00
|
2810
|
| SKF
|
243,00
|
-0,82
|
245,00
|
28
|
| Stora Enso
|
132,50
|
-1,12
|
134,00
|
940
|
| Swedish Match
|
74,00
|
-3,27
|
76,50
|
1277
|
| Дания (DKK)
|
| Danske Bank
|
144,50
|
-0,34
|
145,00
|
1546
|
| Novo Nordisk
|
257,00
|
—
|
257,00
|
646
|
| TDC
|
253,00
|
-3,07
|
261,00
|
329
|
| Vestas Wind
|
256,50
|
-2,84
|
264,00
|
272
|
| William Demant
|
225,50
|
-1,10
|
228,00
|
179
|
| Италия (EUR)
|
| Alleanza
|
10,85
|
+0,17
|
10,83
|
2487
|
| Bank di Lavoro
|
2,50
|
-2,69
|
2,57
|
20375
|
| Autostrade
|
8,76
|
-0,21
|
8,78
|
2144
|
| Bank Fideuram
|
8,90
|
-0,36
|
8,93
|
1238
|
| Bank M,paschi Siena
|
3,62
|
+2,23
|
3,54
|
15663
|
| Bank di Roma
|
3,11
|
-0,35
|
3,12
|
6019
|
| Enel
|
6,68
|
-1,26
|
6,77
|
14615
|
| Finmeccanica
|
0,95
|
-1,30
|
0,96
|
14858
|
| ENI
|
17,10
|
+0,77
|
16,97
|
10483
|
| Italcementi
|
10,46
|
+1,21
|
10,34
|
726
|
| Italgas
|
10,81
|
+0,43
|
10,76
|
755
|
| Olivetti
|
1,30
|
-2,47
|
1,34
|
26414
|
| Parmalat Fin
|
3,98
|
+2,92
|
3,87
|
3296
|
| Pirelli
|
1,72
|
-2,11
|
1,75
|
5255
|
| Telecom Italia
|
9,13
|
-1,67
|
9,29
|
6817
|
| TIM
|
5,03
|
-2,23
|
5,14
|
49782
|
| Unicredito
|
5,24
|
+0,10
|
5,24
|
17588
|
| США ($)
|
| Abbott Labs
|
55,19
|
+0,80
|
54,75
|
701
|
| Agilent Tech
|
34,27
|
-2,09
|
35,00
|
329
|
| Alcoa
|
36,29
|
-3,18
|
37,48
|
640
|
| Allstate Corp
|
40,73
|
+0,34
|
40,59
|
341
|
| Alltel
|
52,68
|
-2,08
|
53,80
|
276
|
| Amer Electric Power
|
48,15
|
+0,58
|
47,87
|
161
|
| Amer Express Co
|
43,71
|
+0,64
|
43,43
|
1507
|
| AIG
|
69,35
|
-2,03
|
70,79
|
2358
|
| Amgen
|
56,18
|
-1,13
|
56,82
|
1933
|
| Analog Devices
|
40,80
|
-1,69
|
41,50
|
586
|
| Anheuser-Busch
|
52,94
|
+1,42
|
52,20
|
313
|
| AOL Time Warner
|
19,86
|
-5,11
|
20,93
|
7753
|
| Apple Comp Inc
|
24,74
|
-0,96
|
24,98
|
1291
|
| Applied Materials
|
26,06
|
-1,59
|
26,48
|
5955
|
| AT&T
|
13,57
|
-6,41
|
14,50
|
6022
|
| AT&T Wireless Gr
|
8,30
|
-5,68
|
8,80
|
2912
|
| Automatic Data Proc
|
50,72
|
-1,80
|
51,65
|
439
|
| Bank of America
|
71,94
|
+0,45
|
71,62
|
1454
|
| Bank of New-York
|
37,27
|
-0,59
|
37,49
|
299
|
| Bank One
|
41,90
|
+0,72
|
41,60
|
722
|
| Baxter Int
|
57,99
|
-0,96
|
58,55
|
380
|
| BCE Inc
|
15,04
|
-2,27
|
15,39
|
82
|
| Bellsouth Corp
|
30,58
|
-2,52
|
31,37
|
1949
|
| Berkshire cl a*
|
70,50
|
-0,70
|
71,00
|
1
|
| Berkshire cl b*
|
2,32
|
-1,07
|
2,35
|
3
|
| Boeing Co
|
42,85
|
+0,23
|
42,75
|
905
|
| Bristol Myers sq
|
31,92
|
-1,69
|
32,47
|
1531
|
| Cardinal Health
|
73,07
|
+1,23
|
72,18
|
687
|
| Carnival
|
31,82
|
-0,96
|
32,13
|
173
|
| Caterpillar Inc
|
54,35
|
-1,25
|
55,04
|
417
|
| Charles Schwab
|
12,19
|
-2,64
|
12,52
|
664
|
| ChevronTexaco
|
87,38
|
-0,70
|
88,00
|
591
|
| Cigna
|
108,55
|
+0,38
|
108,14
|
190
|
| Cisco
|
14,87
|
-2,56
|
15,26
|
20452
|
| Citigroup
|
45,55
|
-2,11
|
46,53
|
3502
|
| Coca-Cola Co
|
55,20
|
+0,53
|
54,91
|
1168
|
| Colgate Palmoliv
|
54,50
|
+0,18
|
54,40
|
440
|
| Compaq Computer
|
10,92
|
-1,89
|
11,13
|
1066
|
| Costco Wholesale
|
41,81
|
-1,53
|
42,46
|
808
|
| Cox Comms
|
35,64
|
-3,73
|
37,02
|
475
|
| Daimler-Chrysler
|
45,64
|
-1,95
|
46,55
|
78
|
| Delta Air Lines
|
28,17
|
-3,10
|
29,07
|
358
|
| Dow Chemical Co
|
32,01
|
-2,26
|
32,75
|
558
|
| Du Pont Co
|
46,46
|
-1,90
|
47,36
|
600
|
| Eastman Kodak
|
33,63
|
+0,15
|
33,58
|
666
|
| Eli Lilly
|
73,13
|
-0,96
|
73,84
|
803
|
| EMC Corp
|
10,24
|
-5,10
|
10,79
|
2745
|
| Emerson Electric
|
57,35
|
-2,37
|
58,74
|
273
|
| Exelon
|
53,86
|
+0,77
|
53,45
|
133
|
| Exxon Mobil
|
42,25
|
-0,63
|
42,52
|
2239
|
| Fannie Mae
|
80,60
|
+0,72
|
80,02
|
747
|
| First Data Corp
|
81,53
|
-0,62
|
82,04
|
292
|
| Fleetboston Fin
|
35,67
|
-1,16
|
36,09
|
1516
|
| Ford Motor Co
|
16,10
|
-1,59
|
16,36
|
1493
|
| Gap Inc
|
14,44
|
-0,89
|
14,57
|
535
|
| Genentech
|
37,85
|
-3,22
|
39,11
|
1772
|
| General Elec Co
|
33,16
|
-1,60
|
33,70
|
4437
|
| General Motors
|
64,74
|
-0,93
|
65,35
|
680
|
| Gillette Co
|
34,64
|
+1,08
|
34,27
|
668
|
| Goldman Sachs Gr
|
85,42
|
-1,03
|
86,31
|
868
|
| HJ Heinz Co
|
43,23
|
+0,68
|
42,94
|
291
|
| Halliburton Co
|
17,78
|
+0,23
|
17,74
|
758
|
| HCA-Healthcare
|
47,85
|
-0,33
|
48,01
|
1245
|
| Hewlett-Packard
|
18,40
|
-1,55
|
18,69
|
1568
|
| Home Depot Inc
|
49,30
|
+0,31
|
49,15
|
1524
|
| Honeywell Int
|
37,59
|
-0,74
|
37,87
|
890
|
| Household Int
|
62,11
|
-0,53
|
62,44
|
862
|
| Illinois Tool Works
|
72,86
|
-1,47
|
73,95
|
163
|
| Intel Corp
|
30,17
|
+0,23
|
30,10
|
12680
|
| IBM
|
87,92
|
-1,21
|
89,00
|
1602
|
| Intl Paper
|
41,12
|
-2,49
|
42,17
|
1050
|
| Johnson&Johnson
|
63,87
|
-0,96
|
64,49
|
1482
|
| J P Morgan Chase
|
37,06
|
-1,85
|
37,76
|
1855
|
| Kimberly-Clark
|
65,60
|
+0,88
|
65,03
|
227
|
| Kohls
|
75,04
|
-0,75
|
75,61
|
294
|
| Kroger
|
22,47
|
-0,13
|
22,50
|
576
|
| Lehman Brothers
|
63,44
|
-0,44
|
63,72
|
447
|
| Lockheed Martin
|
59,65
|
-0,33
|
59,85
|
648
|
| Lowes Cos
|
44,63
|
+0,29
|
44,50
|
550
|
| Lucent Tech
|
4,41
|
+2,80
|
4,29
|
9445
|
| Marsh & McLennan
|
111,74
|
-0,83
|
112,67
|
123
|
| MBNA Corp
|
37,94
|
-1,58
|
38,55
|
427
|
| McDonalds Corp
|
28,63
|
+0,10
|
28,60
|
1668
|
| Medtronic
|
47,19
|
-0,76
|
47,55
|
541
|
| Merck & Co
|
56,71
|
-0,40
|
56,94
|
1410
|
| Merrill Lynch
|
48,05
|
-2,54
|
49,30
|
1876
|
| Metlife Inc
|
34,60
|
+0,29
|
34,50
|
339
|
| Micron Tech
|
30,61
|
+3,76
|
29,50
|
3873
|
| Microsoft
|
55,97
|
-2,15
|
57,20
|
7985
|
| Minnesota Mining
|
127,08
|
+1,75
|
124,89
|
1062
|
| MS Dean Witter
|
54,10
|
-1,62
|
54,99
|
921
|
| Motorola Inc
|
15,36
|
-3,46
|
15,91
|
3289
|
| Occidental Petr
|
29,27
|
+0,24
|
29,20
|
143
|
| Omnicom Group
|
93,67
|
-1,19
|
94,80
|
203
|
| Oracle Corp
|
11,70
|
-1,93
|
11,93
|
11061
|
| Pfizer Inc
|
37,47
|
-0,87
|
37,80
|
2802
|
| Philip Morris
|
54,35
|
+0,76
|
53,94
|
1177
|
| Raytheon Co
|
39,94
|
+0,96
|
39,56
|
694
|
| SBC Comms
|
31,10
|
-4,95
|
32,72
|
4015
|
| Schering-plough
|
29,49
|
-3,18
|
30,46
|
1441
|
| Sears Roebuck
|
54,92
|
+0,59
|
54,60
|
506
|
| Sprint
|
15,44
|
-7,27
|
16,65
|
2360
|
| Tenet Healthcare
|
73,95
|
-0,22
|
74,11
|
549
|
| Texas Instrument
|
32,95
|
-1,05
|
33,30
|
1762
|
| Textron Inc
|
50,00
|
-0,68
|
50,34
|
134
|
| Tyco Int
|
28,78
|
-3,71
|
29,89
|
4856
|
| Unisys Corp
|
13,07
|
+1,71
|
12,85
|
392
|
| UPS
|
60,96
|
-0,78
|
61,44
|
202
|
| United Tech
|
69,00
|
+0,07
|
68,95
|
690
|
| Unitedhealth Gr
|
86,87
|
+1,27
|
85,78
|
870
|
| US Bancorp
|
23,64
|
-0,76
|
23,82
|
1500
|
| Verizon Comm
|
40,44
|
-3,71
|
42,00
|
2808
|
| Wachovia
|
37,99
|
-0,16
|
38,05
|
732
|
| Wal-Mart Stores
|
58,08
|
-1,44
|
58,93
|
1230
|
| Walt Disney Co
|
24,66
|
-1,16
|
24,95
|
1687
|
| Washington Mutual
|
37,72
|
-0,40
|
37,87
|
915
|
| Wells Fargo
|
51,14
|
+0,10
|
51,09
|
853
|
| Xerox Corp
|
9,30
|
-1,48
|
9,44
|
686
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
11.12.2024
-
11.12.2024
-
11.12.2024
-
11.12.2024
