| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
17,0
|
-1,17
|
17,2
|
2121
|
| ANZ Banking Grp
|
19,3
|
+0,94
|
19,1
|
3763
|
| CommonWealth Bank
|
32,3
|
+0,06
|
32,2
|
2408
|
| National Australian
|
35,9
|
+0,48
|
35,7
|
3393
|
| Bank
|
|
|
|
|
| News Corp
|
13,7
|
+1,71
|
13,4
|
6843
|
| Telstra Corp
|
4,8
|
+0,84
|
4,7
|
19899
|
| Westpac Banking
|
16,2
|
+1,06
|
16,0
|
4481
|
| Япония (JPY)
|
| Asahi Kasei
|
472,0
|
+1,94
|
463,0
|
6286
|
| Daiwa Securities
|
970,0
|
+3,08
|
941,0
|
9791
|
| Fuji Photo Film
|
4030,0
|
+0,50
|
4010,0
|
2431
|
| Fujitsu Ltd
|
933,0
|
-0,43
|
937,0
|
5961
|
| Honda Motor Co
|
5590,0
|
-1,58
|
5680,0
|
4068
|
| Japan Telecom*
|
404,0
|
+1,00
|
400,0
|
2
|
| Kao Corp
|
2835,0
|
—
|
2835,0
|
2785
|
| KDDI*
|
404,0
|
+4,66
|
386,0
|
18
|
| Matsushita Comm
|
4870,0
|
-0,41
|
4890,0
|
391
|
| Mitsubishi Fin Gr*
|
920,0
|
+4,66
|
879,0
|
28
|
| Mitsubishi Chem
|
313,0
|
+2,62
|
305,0
|
9128
|
| Mitsubishi Electric
|
615,0
|
+1,49
|
606,0
|
5357
|
| NEC Corp
|
991,0
|
+1,02
|
981,0
|
6800
|
| Nippon Steel Corp
|
214,0
|
+4,90
|
204,0
|
57386
|
| Nissan Motor Co
|
968,0
|
-2,22
|
990,0
|
21412
|
| NTT*
|
578,0
|
+2,66
|
563,0
|
49
|
| NTT DoCoMo*
|
344,0
|
+1,78
|
338,0
|
90
|
| Pioneer
|
2410,0
|
-1,23
|
2440,0
|
1384
|
| Ricoh
|
2360,0
|
-1,26
|
2390,0
|
2321
|
| Seikisui House
|
935,0
|
+5,89
|
883,0
|
3121
|
| Shin-Etsu Chem
|
5430,0
|
-0,18
|
5440,0
|
1061
|
| Sumitomo Chem
|
576,0
|
+1,23
|
569,0
|
3538
|
| Sumitomo Mitsui
|
681,0
|
+5,91
|
643,0
|
46296
|
| TDK Corp
|
7020,0
|
+0,72
|
6970,0
|
442
|
| Toshiba Corp
|
562,0
|
+0,36
|
560,0
|
7261
|
| Toyota Motor Co
|
3460,0
|
-1,14
|
3500,0
|
6531
|
| UFJ Holdings*
|
362,0
|
+7,10
|
338,0
|
86
|
| Гонконг (HKD)
|
| Cheung Kong
|
76,00
|
+0,33
|
75,75
|
4629
|
| China Mobile
|
26,60
|
+0,57
|
26,45
|
15584
|
| China Unicom
|
7,55
|
-0,66
|
7,60
|
13611
|
| CLP Holdings
|
32,40
|
—
|
32,40
|
2185
|
| CNOOC
|
10,45
|
-0,48
|
10,50
|
5611
|
| Hang Seng Bank
|
90,75
|
—
|
90,75
|
1011
|
| Henderson Land
|
35,70
|
+0,85
|
35,40
|
2271
|
| HSBC Holdings
|
96,75
|
+0,78
|
96,00
|
4460
|
| Hutchison
|
70,25
|
+1,08
|
69,50
|
4966
|
| Manulife
|
226,00
|
+0,44
|
225,00
|
6
|
| Франция (EUR)
|
| Alcatel
|
13,15
|
-2,59
|
13,50
|
6172
|
| Axa
|
22,57
|
-1,74
|
22,97
|
4820
|
| BNP Paribas
|
59,90
|
-1,16
|
60,60
|
3578
|
| Bouygues
|
33,22
|
-1,42
|
33,70
|
758
|
| Danon
|
147,70
|
—
|
147,70
|
373
|
| EADS
|
16,99
|
-1,22
|
17,58
|
1850
|
| France Telecom
|
20,35
|
-4,42
|
21,29
|
7530
|
| Lafarge
|
108,90
|
-1,18
|
110,20
|
582
|
| Michelin
|
43,06
|
+0,94
|
43,51
|
1355
|
| Pechiney
|
58,35
|
-1,19
|
59,05
|
313
|
| Peugeot
|
59,05
|
+0,68
|
59,80
|
1011
|
| Renault
|
54,95
|
-2,74
|
56,50
|
1265
|
| Sanofi-Synthelab
|
66,80
|
-1,40
|
67,75
|
1804
|
| Schneider Elec
|
55,00
|
-2,31
|
56,30
|
557
|
| STMicroelectronics
|
31,27
|
-3,10
|
32,27
|
9131
|
| Total Fina Elf
|
167,00
|
-0,65
|
168,10
|
1564
|
| Vivendi Universal
|
32,10
|
-3,02
|
33,10
|
7673
|
| Великобритания (GBp)
|
| ARM Holdings
|
208,38
|
-3,80
|
217,00
|
15734
|
| BAE System
|
362,87
|
+0,69
|
360,50
|
17224
|
| Barclays
|
606,13
|
-1,06
|
613,00
|
17624
|
| BP
|
585,50
|
-1,76
|
596,00
|
40991
|
| BAT
|
769,00
|
+0,98
|
761,50
|
2810
|
| British Airways
|
223,33
|
-4,08
|
233,00
|
18854
|
| British Telecom
|
279,75
|
+0,81
|
277,50
|
29141
|
| Cable & Wireless
|
198,25
|
-2,82
|
204,00
|
12182
|
| Cadbury Schweppes
|
506,00
|
+0,80
|
502,00
|
4680
|
| HSBC Hldg
|
844,50
|
-0,24
|
846,50
|
17465
|
| Lloyds TSB Grp
|
750,00
|
-0,20
|
751,50
|
15417
|
| Marks & Spencer
|
385,19
|
-2,71
|
396,00
|
20588
|
| National Grid
|
507,50
|
-0,39
|
509,75
|
3940
|
| Prudential
|
668,00
|
+1,37
|
659,00
|
13307
|
| Reuters Group
|
480,00
|
-3,03
|
495,00
|
6273
|
| Rio Tinto
|
1340,00
|
-0,96
|
1353,00
|
3548
|
| Sainsbury
|
375,37
|
-2,53
|
385,00
|
7784
|
| Shell Trnpt
|
529,00
|
-0,38
|
531,00
|
25398
|
| Unilever
|
625,50
|
+0,89
|
620,00
|
6709
|
| Vodafone Airtch
|
106,75
|
-1,16
|
108,00
|
286759
|
| Германия (EUR)
|
| Allianz AG
|
247,29
|
-1,93
|
252,15
|
798
|
| BASF
|
48,22
|
-1,05
|
48,73
|
2712
|
| Bayer AG
|
35,72
|
+0,06
|
35,70
|
1988
|
| BMW
|
47,36
|
-0,27
|
47,49
|
2336
|
| Commerzbank AG
|
19,29
|
-1,13
|
19,51
|
1338
|
| Daimler-Chrysler
|
54,30
|
+1,86
|
53,31
|
5949
|
| Deutsche Bank n
|
76,81
|
-1,15
|
77,70
|
3512
|
| Dt Telekom n
|
12,40
|
-5,27
|
13,09
|
24967
|
| Hypovereinsbank
|
38,67
|
-2,84
|
39,80
|
2077
|
| Infineon Tech
|
18,36
|
-3,87
|
19,10
|
4399
|
| Merck KGaA
|
32,33
|
-0,83
|
32,60
|
71
|
| Munich Re
|
256,95
|
-2,11
|
262,50
|
567
|
| Sap AG
|
115,89
|
-5,20
|
122,25
|
4452
|
| Siemens
|
69,40
|
-1,98
|
70,80
|
4577
|
| Volkswagen AG
|
58,80
|
+3,67
|
56,72
|
3413
|
| Финляндия (EUR)
|
| Nokia
|
15,89
|
-7,78
|
17,23
|
31800
|
| Sonera Corp
|
4,34
|
-2,69
|
4,46
|
1443
|
| Stora Enso
|
15,26
|
-0,26
|
15,30
|
3584
|
| Швейцария (CHF)
|
| Ciba Special
|
124,00
|
-1,20
|
125,50
|
270
|
| Lonza Grp AG
|
118,75
|
-0,21
|
119,00
|
100
|
| Adecco
|
102,75
|
-2,38
|
105,25
|
739
|
| CS Group
|
59,25
|
-1,00
|
59,85
|
5509
|
| Nestle
|
379,00
|
—
|
379,00
|
489
|
| Novartis
|
67,95
|
+1,19
|
67,15
|
5287
|
| Rentenanstalt
|
520,00
|
-1,14
|
526,00
|
11
|
| Swisscom
|
461,00
|
-0,86
|
465,00
|
112
|
| Roche
|
126,00
|
+0,20
|
125,75
|
2071
|
| Swiss Re
|
161,00
|
-2,28
|
164,75
|
1762
|
| UBS AG
|
80,70
|
-0,68
|
81,25
|
3545
|
| Zurich Fin
|
378,00
|
-2,70
|
388,50
|
284
|
| Швеция (SEK)
|
| ABB
|
93,00
|
-3,63
|
96,50
|
1591
|
| Electrolux
|
176,00
|
-1,68
|
179,00
|
1174
|
| Nordea
|
56,00
|
—
|
56,00
|
11718
|
| Telia
|
27,80
|
-2,11
|
28,40
|
4923
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,20
|
-1,08
|
2,22
|
6843
|
| Fiat
|
13,62
|
-0,34
|
13,67
|
1648
|
| Olivetti
|
1,28
|
-1,09
|
1,29
|
52601
|
| Pirelli
|
1,58
|
-0,32
|
1,58
|
10585
|
| TIM
|
4,76
|
-1,47
|
4,83
|
49314
|
| Голландия (EUR)
|
| ABN Amro Hld
|
20,49
|
-1,73
|
20,85
|
5051
|
| Aegon NV
|
23,90
|
-2,77
|
24,58
|
2891
|
| Ahold Kon
|
23,96
|
+0,80
|
23,77
|
3171
|
| Fortis
|
24,76
|
-0,76
|
24,95
|
1905
|
| ING Grp
|
27,47
|
-1,36
|
27,85
|
3857
|
| Philips
|
34,26
|
-0,70
|
34,50
|
5734
|
| Royal Dutch
|
59,50
|
-0,42
|
59,75
|
4888
|
| Канада (CAD)
|
| Alcan Inc
|
60,00
|
-1,56
|
60,95
|
254
|
| Bank of Montreal
|
36,41
|
-0,63
|
36,64
|
177
|
| Bank Nova Scotia
|
51,69
|
-2,38
|
52,95
|
570
|
| BCE Inc
|
26,02
|
-0,12
|
26,05
|
527
|
| Bombardier
|
14,25
|
-4,04
|
14,85
|
810
|
| Imperial Oil
|
47,80
|
-1,14
|
48,35
|
52
|
| Loblaw Cos Ltd
|
62,35
|
-0,87
|
62,90
|
66
|
| Nortel Networks
|
4,05
|
-2,64
|
4,16
|
2164
|
| Royal Bank of Canada
|
55,10
|
-0,63
|
55,45
|
562
|
| США ($)
|
| Abbott Labs
|
47,01
|
+0,81
|
46,63
|
984
|
| Agilent Tech
|
28,05
|
-1,72
|
28,54
|
700
|
| Alcoa
|
35,12
|
-1,35
|
35,60
|
553
|
| Allstate Corp
|
38,11
|
+0,34
|
37,98
|
398
|
| Alltel
|
50,73
|
+0,14
|
50,66
|
208
|
| Amer Electric Power
|
44,40
|
+0,68
|
44,10
|
452
|
| Amer Express Co
|
42,36
|
+0,17
|
42,29
|
932
|
| AIG
|
67,40
|
+0,70
|
66,93
|
1167
|
| Amgen
|
48,90
|
+0,51
|
48,65
|
3701
|
| Analog Devices
|
39,56
|
+0,03
|
39,55
|
609
|
| Anheuser-Busch
|
50,75
|
+0,34
|
50,58
|
368
|
| AOL Time Warner
|
18,57
|
-0,05
|
18,58
|
2867
|
| Apple Comp Inc
|
23,93
|
+2,00
|
23,46
|
2303
|
| Applied Materials
|
26,29
|
-0,08
|
26,31
|
7627
|
| AT&T
|
12,88
|
-2,13
|
13,16
|
6124
|
| AT&T Wireless Gr
|
7,50
|
+0,94
|
7,43
|
2868
|
| Automatic Data Proc
|
52,38
|
-0,30
|
52,54
|
221
|
| Bank of America
|
74,62
|
-0,49
|
74,99
|
1567
|
| Bank of New-York
|
36,62
|
-1,13
|
37,04
|
377
|
| Bank One
|
40,62
|
-1,34
|
41,17
|
790
|
| Baxter Int
|
52,26
|
-1,43
|
53,02
|
728
|
| BCE Inc
|
16,90
|
-0,94
|
17,06
|
198
|
| Bellsouth Corp
|
32,55
|
+0,46
|
32,40
|
541
|
| Berkshire cl a*
|
76,90
|
-1,28
|
77,90
|
1
|
| Berkshire cl b*
|
2,54
|
-1,59
|
2,58
|
4
|
| Boeing Co
|
43,58
|
-1,74
|
44,35
|
903
|
| Bristol Myers sq
|
31,15
|
+3,52
|
30,09
|
1564
|
| Cardinal Health
|
67,65
|
-0,41
|
67,93
|
371
|
| Carnival
|
31,49
|
-1,01
|
31,81
|
230
|
| Caterpillar Inc
|
53,77
|
+0,62
|
53,44
|
464
|
| Charles Schwab
|
11,80
|
-0,84
|
11,90
|
508
|
| ChevronTexaco
|
88,25
|
+0,48
|
87,83
|
675
|
| Cigna
|
102,55
|
+0,79
|
101,75
|
133
|
| Cisco
|
16,02
|
-0,87
|
16,16
|
23164
|
| Citigroup
|
44,58
|
-1,50
|
45,26
|
5000
|
| Coca-Cola Co
|
56,04
|
+1,05
|
55,46
|
779
|
| Colgate Palmoliv
|
53,81
|
-0,46
|
54,06
|
433
|
| Costco Wholesale
|
39,34
|
-1,06
|
39,76
|
1213
|
| Cox Comms
|
34,48
|
+0,70
|
34,24
|
209
|
| Daimler-Chrysler
|
50,48
|
+3,08
|
48,97
|
277
|
| Delta Air Lines
|
25,86
|
-0,77
|
26,06
|
111
|
| Dow Chemical Co
|
33,50
|
+0,09
|
33,47
|
423
|
| Du Pont Co
|
46,71
|
+1,41
|
46,06
|
481
|
| Eastman Kodak
|
34,50
|
-1,74
|
35,11
|
962
|
| Eli Lilly
|
64,36
|
+0,56
|
64,00
|
471
|
| EMC Corp
|
7,63
|
-0,65
|
7,68
|
2438
|
| Emerson Electric
|
57,24
|
+1,35
|
56,48
|
168
|
| Exelon
|
53,50
|
+2,59
|
52,15
|
198
|
| Exxon Mobil
|
40,31
|
+1,36
|
39,77
|
1916
|
| Fannie Mae
|
78,63
|
+0,15
|
78,51
|
567
|
| First Data Corp
|
79,95
|
-0,44
|
80,30
|
427
|
| Fleetboston Fin
|
35,45
|
-1,23
|
35,89
|
845
|
| Ford Motor Co
|
17,97
|
+2,22
|
17,58
|
3433
|
| Gap Inc
|
13,72
|
-14,25
|
16,00
|
12188
|
| Genentech
|
36,45
|
+1,05
|
36,07
|
931
|
| General Elec Co
|
31,89
|
-0,81
|
32,15
|
5979
|
| General Motors
|
65,15
|
+0,32
|
64,94
|
772
|
| Gillette Co
|
35,91
|
+0,03
|
35,90
|
393
|
| Goldman Sachs Gr
|
78,72
|
-0,61
|
79,20
|
1100
|
| HJ Heinz Co
|
42,45
|
+1,00
|
42,03
|
191
|
| Halliburton Co
|
17,32
|
-0,63
|
17,43
|
1236
|
| HCA-Healthcare
|
47,08
|
+0,86
|
46,68
|
602
|
| Home Depot Inc
|
42,55
|
-5,23
|
44,90
|
5481
|
| Honeywell Int
|
38,18
|
-0,03
|
38,19
|
210
|
| Household Int
|
52,26
|
-0,82
|
52,69
|
552
|
| Illinois Tool Works
|
70,75
|
+0,43
|
70,45
|
161
|
| Intel Corp
|
29,43
|
+1,24
|
29,07
|
14263
|
| IBM
|
83,79
|
+0,41
|
83,45
|
1294
|
| Intl Paper
|
43,95
|
+0,96
|
43,78
|
407
|
| Johnson&Johnson
|
62,29
|
+2,72
|
60,64
|
2679
|
| J P Morgan Chase
|
37,04
|
-1,28
|
37,52
|
1502
|
| Kimberly-Clark
|
65,40
|
+0,15
|
65,30
|
190
|
| Kohls
|
75,35
|
-0,72
|
75,90
|
442
|
| Kroger
|
22,60
|
+2,82
|
21,98
|
748
|
| Lehman Brothers
|
64,74
|
-0,45
|
65,03
|
596
|
| Lockheed Martin
|
62,58
|
+0,82
|
62,07
|
334
|
| Lowes Cos
|
46,56
|
+0,93
|
46,13
|
1963
|
| Lucent Tech
|
4,71
|
-0,42
|
4,73
|
1935
|
| Marsh & McLennan
|
101,60
|
-0,15
|
101,75
|
105
|
| MBNA Corp
|
36,31
|
-0,47
|
36,48
|
429
|
| McDonalds Corp
|
30,14
|
-0,86
|
30,40
|
807
|
| Medtronic
|
45,57
|
-0,65
|
45,87
|
1051
|
| Merck & Co
|
57,95
|
+0,26
|
57,80
|
817
|
| Merrill Lynch
|
42,84
|
-2,30
|
43,85
|
3112
|
| Metlife Inc
|
31,22
|
—
|
31,22
|
317
|
| Micron Tech
|
23,62
|
+0,08
|
23,60
|
1402
|
| Microsoft
|
52,60
|
+0,79
|
52,19
|
10437
|
| Minnesota Mining
|
127,25
|
+0,70
|
126,98
|
250
|
| MS Dean Witter
|
47,83
|
-1,16
|
48,39
|
1294
|
| Motorola Inc
|
16,56
|
+0,98
|
16,40
|
2284
|
| Occidental Petr
|
29,94
|
+1,11
|
29,61
|
255
|
| Omnicom Group
|
86,35
|
-0,13
|
86,46
|
206
|
| Oracle Corp
|
8,72
|
-1,47
|
8,85
|
15557
|
| Pfizer Inc
|
36,08
|
+0,50
|
35,90
|
2031
|
| Philip Morris
|
54,96
|
+0,42
|
54,73
|
738
|
| Raytheon Co
|
43,30
|
+0,70
|
43,00
|
516
|
| SBC Comms
|
34,76
|
+0,17
|
34,70
|
920
|
| Schering-plough
|
26,65
|
+0,76
|
26,45
|
1086
|
| Sears Roebuck
|
56,10
|
+0,83
|
55,64
|
467
|
| Sprint
|
16,72
|
-0,36
|
16,78
|
749
|
| Tenet Healthcare
|
71,01
|
-0,55
|
71,40
|
279
|
| Texas Instrument
|
30,75
|
+0,46
|
30,61
|
1721
|
| Textron Inc
|
46,52
|
-0,53
|
46,77
|
186
|
| Tyco Int
|
22,55
|
+0,89
|
22,35
|
3409
|
| Unisys Corp
|
12,35
|
-1,20
|
12,50
|
617
|
| UPS
|
58,08
|
-0,33
|
58,27
|
166
|
| United Tech
|
68,07
|
+0,09
|
68,01
|
440
|
| Unitedhealth Gr
|
86,58
|
-0,71
|
87,20
|
261
|
| US Bancorp
|
23,91
|
-0,83
|
24,11
|
678
|
| Verizon Comm
|
43,20
|
+0,42
|
43,02
|
760
|
| Wachovia
|
38,66
|
-1,18
|
39,12
|
387
|
| Wal-Mart Stores
|
56,34
|
-0,46
|
56,60
|
1178
|
| Walt Disney Co
|
23,48
|
-1,51
|
23,84
|
1339
|
| Washington Mutual
|
38,39
|
-1,16
|
38,84
|
795
|
| Wells Fargo
|
51,75
|
-1,62
|
52,60
|
1214
|
| Xerox Corp
|
8,96
|
+1,01
|
8,87
|
746
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
