| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
16,6
|
+0,91
|
16,5
|
2298
|
| ANZ Banking Grp
|
19,2
|
+0,94
|
19,1
|
3391
|
| CommonWealth Bank
|
32,6
|
+0,03
|
32,6
|
1307
|
| National Australian
|
34,9
|
+0,55
|
34,7
|
1824
|
| Bank
|
|
|
|
|
| News Corp
|
11,9
|
+1,10
|
11,8
|
5581
|
| Telstra Corp
|
4,8
|
+1,28
|
4,7
|
29698
|
| Westpac Banking
|
16,1
|
+1,00
|
15,9
|
2001
|
| Япония (JPY)
|
| Asahi Kasei
|
470,0
|
-3,89
|
489,0
|
5759
|
| Daiwa Securities
|
806,0
|
-0,86
|
813,0
|
4291
|
| Fuji Photo Film
|
4020,0
|
+0,75
|
3990,0
|
1470
|
| Fujitsu Ltd
|
898,0
|
+1,35
|
886,0
|
7680
|
| Honda Motor Co
|
5760,0
|
+0,52
|
5730,0
|
2175
|
| Japan Telecom*
|
376,0
|
-1,05
|
380,0
|
3
|
| Kao Corp
|
2765,0
|
+1,28
|
2730,0
|
2445
|
| KDDI*
|
350,0
|
+2,04
|
343,0
|
10
|
| Matsushita Comm
|
4680,0
|
+0,65
|
4650,0
|
194
|
| Mitsubishi Fin Gr*
|
845,0
|
-2,76
|
869,0
|
7
|
| Mitsubishi Chem
|
299,0
|
+2,40
|
292,0
|
6520
|
| Mitsubishi Electric
|
564,0
|
-0,35
|
566,0
|
3672
|
| NEC Corp
|
900,0
|
-1,10
|
910,0
|
8898
|
| Nippon Steel Corp
|
192,0
|
-3,03
|
198,0
|
24153
|
| Nissan Motor Co
|
1004,0
|
+0,70
|
997,0
|
21243
|
| NTT*
|
477,0
|
-1,45
|
484,0
|
19
|
| NTT DoCoMo*
|
302,0
|
-2,27
|
309,0
|
67
|
| Pioneer
|
2300,0
|
-1,29
|
2330,0
|
1529
|
| Ricoh
|
2310,0
|
-0,65
|
2325,0
|
1574
|
| Seikisui House
|
855,0
|
-0,81
|
862,0
|
856
|
| Shin-Etsu Chem
|
5140,0
|
+0,78
|
5100,0
|
812
|
| Sumitomo Chem
|
545,0
|
-0,91
|
550,0
|
3229
|
| Sumitomo Mitsui
|
580,0
|
-0,51
|
583,0
|
17343
|
| TDK Corp
|
6800,0
|
+1,19
|
6720,0
|
322
|
| Toshiba Corp
|
527,0
|
+0,76
|
523,0
|
8425
|
| Toyota Motor Co
|
3580,0
|
+1,13
|
3540,0
|
8673
|
| UFJ Holdings*
|
305,0
|
-3,48
|
316,0
|
24
|
| Гонконг (HKD)
|
| Cheung Kong
|
74,25
|
-0,04
|
74,28
|
3630
|
| China Mobile
|
25,55
|
-0,20
|
25,60
|
15083
|
| China Unicom
|
7,75
|
+0,65
|
7,70
|
9193
|
| CLP Holdings
|
31,80
|
—
|
31,80
|
2775
|
| CNOOC
|
10,25
|
-1,44
|
10,40
|
5043
|
| Hang Seng Bank
|
92,00
|
+0,55
|
91,50
|
1251
|
| Henderson Land
|
36,50
|
-0,27
|
36,60
|
865
|
| HSBC Holdings
|
96,50
|
+0,26
|
96,25
|
13655
|
| Hutchison
|
68,50
|
-1,13
|
69,28
|
4994
|
| Manulife
|
228,00
|
-0,57
|
229,30
|
8
|
| Франция (EUR)
|
| Alcatel
|
13,97
|
+5,20
|
13,28
|
5922
|
| Axa
|
22,82
|
+4,49
|
22,40
|
3538
|
| BNP Paribas
|
61,40
|
+1,91
|
60,25
|
2831
|
| Bouygues
|
33,22
|
+0,97
|
32,90
|
1082
|
| Danon
|
146,20
|
+0,41
|
145,60
|
311
|
| EADS
|
16,54
|
-0,84
|
16,68
|
999
|
| France Telecom
|
20,55
|
-0,96
|
20,75
|
9793
|
| Lafarge
|
108,70
|
+0,37
|
108,30
|
112
|
| Michelin
|
43,77
|
+0,34
|
43,62
|
148
|
| Pechiney
|
57,45
|
-0,43
|
57,70
|
287
|
| Peugeot
|
60,20
|
+1,52
|
59,30
|
962
|
| Renault
|
55,70
|
+0,27
|
55,55
|
878
|
| Sanofi-Synthelab
|
69,75
|
+2,05
|
68,35
|
629
|
| Schneider Elec
|
55,40
|
+1,37
|
54,65
|
1956
|
| STMicroelectronics
|
33,20
|
+2,79
|
32,30
|
4971
|
| Total Fina Elf
|
172,60
|
+2,37
|
168,60
|
1204
|
| Vivendi Universal
|
31,15
|
+4,36
|
29,85
|
15215
|
| Великобритания (GBp)
|
| ARM Holdings
|
231,12
|
+2,78
|
225,00
|
8864
|
| BAE System
|
357,25
|
+0,70
|
355,00
|
4019
|
| Barclays
|
614,00
|
-0,24
|
615,50
|
6053
|
| BP
|
606,50
|
+2,80
|
590,00
|
27372
|
| BAT
|
763,00
|
+0,13
|
762,00
|
2927
|
| British Airways
|
222,00
|
+1,95
|
217,75
|
2754
|
| British Telecom
|
250,50
|
-0,89
|
254,00
|
12719
|
| Cable & Wireless
|
206,27
|
+3,77
|
199,00
|
6283
|
| Cadbury Schweppes
|
521,15
|
+0,19
|
520,00
|
3273
|
| HSBC Hldg
|
859,00
|
-0,41
|
862,50
|
18106
|
| Lloyds TSB Grp
|
776,50
|
-1,46
|
788,00
|
8512
|
| Marks & Spencer
|
423,06
|
+1,32
|
418,00
|
8402
|
| National Grid
|
504,00
|
-1,47
|
511,50
|
7057
|
| Prudential
|
671,00
|
-2,54
|
688,50
|
3189
|
| Reuters Group
|
479,00
|
-1,14
|
484,00
|
6507
|
| Rio Tinto
|
1325,00
|
-0,38
|
1330,00
|
3346
|
| Sainsbury
|
388,38
|
-1,34
|
393,00
|
4049
|
| Shell Trnpt
|
527,00
|
+2,13
|
516,00
|
23712
|
| Unilever
|
642,61
|
-2,43
|
659,00
|
54274
|
| Vodafone Airtch
|
107,75
|
+4,87
|
102,75
|
136533
|
| Германия (EUR)
|
| Allianz AG
|
261,21
|
+1,59
|
257,12
|
603
|
| BASF
|
47,90
|
+0,86
|
47,49
|
1999
|
| Bayer AG
|
36,41
|
+0,11
|
36,37
|
1377
|
| BMW
|
46,84
|
-0,87
|
47,25
|
1244
|
| Commerzbank AG
|
19,39
|
-0,56
|
19,50
|
687
|
| Daimler-Chrysler
|
53,00
|
+0,99
|
52,48
|
2800
|
| Deutsche Bank n
|
78,64
|
+2,13
|
77,00
|
2240
|
| Dt Telekom n
|
13,40
|
+4,77
|
12,79
|
16293
|
| Hypovereinsbank
|
39,10
|
—
|
39,10
|
560
|
| Infineon Tech
|
20,01
|
+7,06
|
18,69
|
5159
|
| Merck KGaA
|
32,50
|
+0,62
|
32,30
|
78
|
| Munich Re
|
274,50
|
+0,92
|
272,00
|
318
|
| Sap AG
|
137,30
|
+4,25
|
131,70
|
1097
|
| Siemens
|
70,35
|
+3,46
|
68,00
|
3045
|
| Volkswagen AG
|
56,84
|
+1,14
|
56,20
|
887
|
| Финляндия (EUR)
|
| Nokia
|
18,04
|
+3,68
|
17,40
|
18639
|
| Sampo Plc
|
8,85
|
-0,23
|
8,87
|
504
|
| Sonera Corp
|
4,52
|
+5,36
|
4,29
|
3500
|
| Stora Enso
|
15,27
|
+0,53
|
15,19
|
890
|
| Upm-Kymmene Oy
|
42,09
|
—
|
42,09
|
293
|
| Швейцария (CHF)
|
| Ciba Special
|
125,75
|
+0,20
|
125,50
|
168
|
| Lonza Grp AG
|
119,75
|
-0,21
|
120,00
|
54
|
| Adecco
|
101,50
|
+3,57
|
98,00
|
596
|
| CS Group
|
57,85
|
+2,75
|
56,30
|
3480
|
| Nestle
|
380,00
|
-0,39
|
381,50
|
1493
|
| Novartis
|
68,15
|
-0,58
|
68,55
|
2265
|
| Rentenanstalt
|
531,00
|
+1,72
|
522,00
|
17
|
| Swisscom
|
465,50
|
+1,09
|
460,50
|
47
|
| Roche
|
123,50
|
+0,61
|
122,75
|
2509
|
| Swiss Re
|
169,75
|
+1,65
|
167,00
|
2657
|
| UBS AG
|
80,25
|
+3,28
|
77,70
|
4708
|
| Zurich Fin
|
400,50
|
+1,39
|
395,00
|
548
|
| Швеция (SEK)
|
| ABB
|
96,50
|
+1,05
|
95,50
|
645
|
| Astra Zeneca
|
464,00
|
+0,22
|
463,00
|
490
|
| Electrolux
|
178,50
|
+0,85
|
177,00
|
1096
|
| Nordea
|
57,50
|
+0,88
|
57,00
|
4429
|
| Sandvik
|
247,00
|
-0,20
|
247,50
|
444
|
| Telia
|
29,50
|
+2,08
|
28,90
|
4260
|
| Skandia Forsak
|
53,50
|
+8,52
|
49,30
|
14871
|
| Securitas
|
196,50
|
-1,01
|
198,50
|
614
|
| SHB
|
159,00
|
+0,95
|
157,50
|
864
|
| SKF
|
261,00
|
-0,57
|
262,50
|
40
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,26
|
+0,27
|
2,25
|
5043
|
| Fiat
|
13,35
|
+1,44
|
13,16
|
3443
|
| Olivetti
|
1,29
|
+1,26
|
1,27
|
58199
|
| Pirelli
|
1,66
|
+1,97
|
1,63
|
11393
|
| TIM
|
4,86
|
+1,38
|
4,79
|
50606
|
| Голландия (EUR)
|
| ABN Amro Hld
|
21,24
|
+2,91
|
20,64
|
3962
|
| Aegon NV
|
25,21
|
+1,24
|
24,90
|
1440
|
| Ahold Kon
|
24,81
|
+2,61
|
24,18
|
3940
|
| Fortis
|
25,36
|
+0,28
|
25,29
|
1942
|
| ING Grp
|
28,43
|
+2,86
|
27,64
|
2515
|
| Philips
|
34,35
|
+3,28
|
33,26
|
3645
|
| Royal Dutch
|
61,65
|
+2,49
|
60,15
|
4032
|
Новости компаний
Все
-
13.12.2024
-
12.12.2024
-
12.12.2024
-
12.12.2024
