| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
17,0
|
+0,12
|
17,0
|
3288
|
| ANZ Banking Grp
|
19,3
|
+0,10
|
19,3
|
6680
|
| CommonWealth Bank
|
33,6
|
+0,57
|
33,4
|
5137
|
| National Australian
|
36,1
|
+0,64
|
35,9
|
4728
|
| Bank
|
|
|
|
|
| News Corp
|
13,3
|
-1,41
|
13,5
|
6202
|
| Telstra Corp
|
4,7
|
-0,21
|
4,8
|
33622
|
| Westpac Banking
|
16,5
|
—
|
16,5
|
7982
|
| Япония (JPY)
|
| Asahi Kasei
|
452,0
|
-1,95
|
461,0
|
2091
|
| Daiwa Securities
|
920,0
|
-2,95
|
948,0
|
11139
|
| Fuji Photo Film
|
3960,0
|
-0,50
|
3980,0
|
966
|
| Fujitsu Ltd
|
931,0
|
+0,54
|
926,0
|
4904
|
| Honda Motor Co
|
5450,0
|
-1,27
|
5520,0
|
1628
|
| Japan Telecom*
|
408,0
|
-2,86
|
420,0
|
4
|
| Kao Corp
|
2855,0
|
+1,60
|
2810,0
|
1777
|
| KDDI*
|
420,0
|
+0,24
|
419,0
|
13
|
| Matsushita Comm
|
4970,0
|
-1,58
|
5050,0
|
552
|
| Mitsubishi Fin Gr*
|
1000,0
|
+1,52
|
985,0
|
16
|
| Mitsubishi Chem
|
304,0
|
-0,98
|
307,0
|
2526
|
| Mitsubishi Electric
|
600,0
|
-3,54
|
622,0
|
6321
|
| NEC Corp
|
938,0
|
-1,16
|
949,0
|
9367
|
| Nippon Steel Corp
|
204,0
|
-1,92
|
208,0
|
9725
|
| Nissan Motor Co
|
931,0
|
-2,31
|
953,0
|
11113
|
| NTT*
|
549,0
|
—
|
549,0
|
25
|
| NTT DoCoMo*
|
323,0
|
-0,31
|
324,0
|
67
|
| Pioneer
|
2345,0
|
-1,26
|
2375,0
|
825
|
| Ricoh
|
2310,0
|
-0,65
|
2325,0
|
2104
|
| Seikisui House
|
953,0
|
+0,95
|
944,0
|
973
|
| Shin-Etsu Chem
|
5130,0
|
-1,35
|
5200,0
|
969
|
| Sumitomo Chem
|
560,0
|
+0,90
|
555,0
|
2934
|
| Sumitomo Mitsui
|
703,0
|
+4,30
|
674,0
|
42037
|
| TDK Corp
|
6910,0
|
+0,29
|
6890,0
|
472
|
| Toshiba Corp
|
535,0
|
-2,55
|
549,0
|
14104
|
| Toyota Motor Co
|
3490,0
|
—
|
3490,0
|
3411
|
| UFJ Holdings*
|
354,0
|
+1,14
|
350,0
|
54
|
| Гонконг (HKD)
|
| Cheung Kong
|
71,00
|
-1,05
|
71,75
|
5711
|
| China Mobile
|
25,15
|
-0,20
|
25,20
|
22925
|
| China Unicom
|
7,35
|
+1,38
|
7,25
|
24428
|
| CLP Holdings
|
32,20
|
-0,31
|
32,30
|
2987
|
| CNOOC
|
10,50
|
-4,11
|
10,95
|
9407
|
| Hang Seng Bank
|
88,00
|
—
|
88,00
|
1982
|
| Henderson Land
|
34,40
|
-0,29
|
34,50
|
1765
|
| HSBC Holdings
|
94,75
|
—
|
94,75
|
7760
|
| Hutchison
|
65,50
|
-1,50
|
66,50
|
11129
|
| Франция (EUR)
|
| Alcatel
|
12,12
|
-6,19
|
12,92
|
13937
|
| Axa
|
21,04
|
-4,19
|
21,96
|
9723
|
| BNP Paribas
|
59,65
|
-1,65
|
60,65
|
3306
|
| Bouygues
|
32,30
|
-3,58
|
33,50
|
603
|
| Danon
|
148,00
|
+0,41
|
147,40
|
654
|
| EADS
|
17,02
|
+0,18
|
16,99
|
1991
|
| France Telecom
|
21,35
|
-3,79
|
22,19
|
11115
|
| Lafarge
|
107,70
|
-2,89
|
110,90
|
823
|
| Michelin
|
41,64
|
-0,41
|
41,81
|
550
|
| Pechiney
|
57,05
|
-0,17
|
57,15
|
73
|
| Peugeot
|
57,30
|
-1,12
|
57,95
|
849
|
| Renault
|
53,10
|
—
|
53,10
|
1257
|
| Sanofi-Synthelab
|
65,90
|
-1,35
|
66,80
|
1448
|
| Schneider Elec
|
53,10
|
-0,38
|
53,30
|
820
|
| STMicroelectronics
|
29,16
|
-3,06
|
30,08
|
12196
|
| Total Fina Elf
|
162,60
|
-1,51
|
165,10
|
2447
|
| Vivendi Universal
|
32,02
|
-5,10
|
33,74
|
10467
|
| Великобритания (GBp)
|
| ARM Holdings
|
170,00
|
-8,27
|
187,50
|
31001
|
| BAE System
|
366,97
|
+0,27
|
369,00
|
19350
|
| Barclays
|
590,80
|
—
|
595,00
|
16168
|
| BP
|
676,10
|
-0,60
|
580,00
|
44928
|
| BAT
|
806,50
|
+3,22
|
793,00
|
9373
|
| British Airways
|
202,50
|
-1,44
|
208,00
|
16511
|
| British Telecom
|
273,50
|
-0,91
|
276,00
|
29427
|
| Cable & Wireless
|
205,00
|
-0,61
|
206,25
|
10039
|
| Cadbury Schweppes
|
495,15
|
-0,55
|
496,50
|
13063
|
| HSBC Hldg
|
826,43
|
-0,42
|
833,00
|
15844
|
| Lloyds TSB Grp
|
748,50
|
+1,77
|
735,50
|
18192
|
| Marks & Spencer
|
380,31
|
-1,72
|
379,00
|
8229
|
| National Grid
|
505,00
|
-0,20
|
500,00
|
18280
|
| Prudential
|
665,00
|
-1,12
|
672,50
|
5425
|
| Reuters Group
|
458,00
|
-2,86
|
471,50
|
9874
|
| Rio Tinto
|
1310,00
|
-1,13
|
1325,00
|
4248
|
| Sainsbury
|
373,82
|
—
|
370,00
|
38936
|
| Shell Trnpt
|
510,90
|
-1,16
|
516,50
|
46590
|
| Unilever
|
635,50
|
+0,55
|
632,00
|
20098
|
| Vodafone Airtch
|
101,75
|
-3,78
|
105,75
|
308346
|
| Германия (EUR)
|
| Allianz AG
|
235,86
|
-2,94
|
243,00
|
1130
|
| BASF
|
49,13
|
+0,47
|
48,90
|
2681
|
| Bayer AG
|
34,39
|
-3,04
|
35,47
|
2660
|
| BMW
|
45,04
|
-1,66
|
45,80
|
1482
|
| Commerzbank AG
|
19,14
|
-0,73
|
19,28
|
1058
|
| Daimler-Chrysler
|
52,16
|
-2,90
|
53,72
|
4109
|
| Deutsche Bank n
|
74,73
|
-1,61
|
75,95
|
3105
|
| Dt Telekom n
|
11,56
|
-5,09
|
12,18
|
14417
|
| Hypovereinsbank
|
38,50
|
-1,28
|
39,00
|
1760
|
| Infineon Tech
|
17,56
|
-3,14
|
18,13
|
4089
|
| Merck KGaA
|
30,30
|
-5,02
|
31,90
|
295
|
| Munich Re
|
247,01
|
-2,37
|
253,00
|
880
|
| Sap AG
|
111,87
|
-0,34
|
112,25
|
1562
|
| Siemens
|
66,72
|
-2,16
|
68,19
|
4570
|
| Volkswagen AG
|
56,39
|
-2,98
|
58,12
|
1805
|
| Финляндия (EUR)
|
| Nokia
|
14,43
|
-3,48
|
14,95
|
28761
|
| Sonera Corp
|
3,95
|
-2,23
|
4,04
|
4416
|
| Stora Enso
|
14,98
|
-2,09
|
15,30
|
2721
|
| Швейцария (CHF)
|
| Ciba Special
|
122,75
|
-0,61
|
123,50
|
335
|
| Lonza Grp AG
|
119,25
|
+0,42
|
118,75
|
118
|
| Adecco
|
100,25
|
-4,75
|
105,25
|
1234
|
| CS Group
|
57,95
|
-1,36
|
58,75
|
4386
|
| Nestle
|
376,50
|
-0,40
|
378,00
|
512
|
| Novartis
|
67,80
|
-0,73
|
68,30
|
4336
|
| Rentenanstalt
|
524,00
|
-2,24
|
536,00
|
23
|
| Swisscom
|
454,50
|
-1,52
|
461,50
|
118
|
| Roche
|
124,25
|
-1,39
|
126,00
|
1785
|
| Swiss Re
|
158,50
|
-0,94
|
160,00
|
591
|
| UBS AG
|
81,10
|
-0,31
|
81,35
|
3300
|
| Zurich Fin
|
365,50
|
-0,95
|
369,00
|
247
|
| Швеция (SEK)
|
| ABB
|
90,00
|
-3,23
|
93,00
|
1715
|
| Electrolux
|
178,50
|
-1,65
|
181,50
|
2216
|
| Nordea
|
56,50
|
-0,88
|
57,00
|
7329
|
| Telia
|
25,30
|
-4,89
|
26,60
|
7681
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,05
|
-1,86
|
2,09
|
16909
|
| Fiat
|
13,25
|
+0,17
|
13,23
|
2647
|
| Olivetti
|
1,27
|
-1,32
|
1,29
|
35338
|
| Pirelli
|
1,48
|
-2,43
|
1,52
|
13754
|
| TIM
|
4,66
|
-2,62
|
4,78
|
47410
|
| Голландия (EUR)
|
| ABN Amro Hld
|
20,41
|
—
|
20,41
|
5162
|
| Aegon NV
|
23,25
|
-3,08
|
23,99
|
3475
|
| Ahold Kon
|
23,28
|
-3,00
|
24,00
|
4363
|
| Fortis
|
24,90
|
-1,43
|
25,26
|
4746
|
| ING Grp
|
28,52
|
-1,52
|
28,96
|
4838
|
| Philips
|
32,10
|
-6,20
|
34,22
|
16761
|
| Royal Dutch
|
57,90
|
-1,78
|
58,95
|
4784
|
| Канада (CAD)
|
| Alcan Inc
|
59,05
|
-0,29
|
59,22
|
233
|
| Bank of Montreal
|
37,74
|
+1,45
|
37,20
|
499
|
| Bank Nova Scotia
|
54,20
|
+0,74
|
53,80
|
740
|
| BCE Inc
|
26,78
|
+2,53
|
26,12
|
8440
|
| Bombardier
|
14,43
|
+1,33
|
14,24
|
642
|
| Imperial Oil
|
47,00
|
-0,04
|
47,02
|
147
|
| Loblaw Cos Ltd
|
61,05
|
-0,29
|
61,23
|
194
|
| Nortel Networks
|
3,52
|
-2,22
|
3,60
|
7055
|
| Royal Bank of Canada
|
57,00
|
+1,32
|
56,26
|
1070
|
| США ($)
|
| Abbott Labs
|
46,57
|
-1,13
|
47,10
|
1383
|
| Agilent Tech
|
26,21
|
-1,84
|
26,70
|
601
|
| Alcoa
|
35,39
|
+0,25
|
35,30
|
844
|
| Allstate Corp
|
38,88
|
+1,17
|
38,43
|
442
|
| Alltel
|
51,43
|
-0,56
|
51,72
|
431
|
| Amer Electric Power
|
43,68
|
-0,68
|
43,98
|
722
|
| Amer Express Co
|
42,07
|
-0,68
|
42,36
|
1236
|
| AIG
|
67,48
|
+0,60
|
67,08
|
1802
|
| Amgen
|
50,20
|
-0,83
|
50,62
|
3396
|
| Analog Devices
|
36,17
|
-1,39
|
36,68
|
914
|
| Anheuser-Busch
|
51,26
|
+1,24
|
50,63
|
506
|
| AOL Time Warner
|
18,41
|
-0,81
|
18,56
|
5712
|
| Apple Comp Inc
|
23,76
|
-0,92
|
23,98
|
1725
|
| Applied Materials
|
22,16
|
-4,07
|
23,10
|
19476
|
| AT&T
|
12,06
|
+0,42
|
12,01
|
10612
|
| AT&T Wireless Gr
|
7,87
|
-2,36
|
8,06
|
4342
|
| Automatic Data Proc
|
52,74
|
+1,15
|
52,14
|
414
|
| Bank of America
|
76,27
|
—
|
76,27
|
1642
|
| Bank of New-York
|
36,19
|
+0,06
|
36,17
|
487
|
| Bank One
|
40,64
|
+0,32
|
40,51
|
533
|
| Baxter Int
|
53,47
|
-0,15
|
53,55
|
3492
|
| BCE Inc
|
17,47
|
+2,40
|
17,06
|
3413
|
| Bellsouth Corp
|
32,75
|
+0,15
|
32,70
|
1012
|
| Berkshire cl a*
|
75,40
|
—
|
75,40
|
1
|
| Berkshire cl b*
|
2,51
|
-0,08
|
2,51
|
2
|
| Boeing Co
|
43,59
|
+1,37
|
43,00
|
1144
|
| Bristol Myers sq
|
29,85
|
-0,60
|
30,03
|
1730
|
| Cardinal Health
|
67,09
|
+0,61
|
66,68
|
292
|
| Carnival
|
30,41
|
-0,65
|
30,61
|
466
|
| Caterpillar Inc
|
51,95
|
-1,05
|
52,50
|
929
|
| Charles Schwab
|
12,01
|
-1,15
|
12,15
|
809
|
| ChevronTexaco
|
87,30
|
-0,68
|
87,90
|
722
|
| Cigna
|
106,68
|
+1,55
|
105,05
|
171
|
| Cisco
|
16,05
|
+2,58
|
15,65
|
33435
|
| Citigroup
|
43,32
|
-0,41
|
43,50
|
3393
|
| Coca-Cola Co
|
54,15
|
—
|
54,15
|
2177
|
| Colgate Palmoliv
|
52,19
|
+0,85
|
51,75
|
970
|
| Costco Wholesale
|
39,02
|
+1,46
|
38,46
|
2998
|
| Cox Comms
|
33,90
|
+0,15
|
33,85
|
213
|
| Daimler-Chrysler
|
48,91
|
-2,71
|
50,27
|
202
|
| Delta Air Lines
|
25,76
|
-2,46
|
26,41
|
435
|
| Dow Chemical Co
|
32,17
|
-1,47
|
32,65
|
945
|
| Du Pont Co
|
46,29
|
-0,41
|
46,48
|
742
|
| Eastman Kodak
|
34,01
|
+0,06
|
34,89
|
576
|
| Eli Lilly
|
64,06
|
-0,37
|
64,30
|
616
|
| EMC Corp
|
7,46
|
-1,32
|
7,56
|
4489
|
| Emerson Electric
|
57,27
|
+1,18
|
56,60
|
373
|
| Exelon
|
54,55
|
+1,58
|
53,70
|
358
|
| Exxon Mobil
|
39,62
|
-1,69
|
40,30
|
4169
|
| Fannie Mae
|
79,40
|
+0,63
|
78,90
|
899
|
| First Data Corp
|
78,85
|
+0,06
|
78,80
|
463
|
| Fleetboston Fin
|
34,68
|
+0,52
|
34,85
|
809
|
| Ford Motor Co
|
17,69
|
-0,23
|
17,73
|
2675
|
| Gap Inc
|
14,11
|
+0,86
|
13,99
|
2053
|
| Genentech
|
35,80
|
-2,05
|
36,55
|
813
|
| General Elec Co
|
31,30
|
-0,16
|
31,35
|
8505
|
| General Motors
|
63,16
|
+0,25
|
63,00
|
1786
|
| Gillette Co
|
35,04
|
+0,11
|
35,00
|
729
|
| Goldman Sachs Gr
|
75,30
|
-1,12
|
76,15
|
1156
|
| HJ Heinz Co
|
40,79
|
+0,44
|
40,61
|
286
|
| Halliburton Co
|
18,48
|
-1,28
|
18,72
|
2024
|
| HCA-Healthcare
|
49,30
|
+1,86
|
48,40
|
2199
|
| Home Depot Inc
|
40,35
|
-1,47
|
40,95
|
5489
|
| Honeywell Int
|
37,11
|
-0,78
|
37,40
|
1081
|
| Household Int
|
52,02
|
-1,48
|
52,80
|
1487
|
| Illinois Tool Works
|
70,75
|
-0,35
|
71,00
|
358
|
| Intel Corp
|
27,09
|
-0,66
|
27,27
|
16366
|
| IBM
|
81,43
|
-0,21
|
81,60
|
2633
|
| Intl Paper
|
43,38
|
+0,70
|
43,08
|
648
|
| Johnson&Johnson
|
61,34
|
-0,03
|
61,36
|
2797
|
| J P Morgan Chase
|
35,71
|
-3,41
|
36,97
|
2940
|
| Kimberly-Clark
|
64,92
|
+0,76
|
64,43
|
394
|
| Kohls
|
72,83
|
-0,22
|
72,99
|
425
|
| Kroger
|
22,80
|
-0,39
|
22,89
|
732
|
| Lehman Brothers
|
61,36
|
-1,71
|
62,43
|
724
|
| Lockheed Martin
|
63,04
|
+0,88
|
62,60
|
570
|
| Lowes Cos
|
47,79
|
-0,52
|
48,04
|
1815
|
| Lucent Tech
|
4,86
|
—
|
4,86
|
4389
|
| Marsh & McLennan
|
101,06
|
-1,16
|
102,25
|
370
|
| MBNA Corp
|
36,10
|
+0,11
|
36,06
|
721
|
| McDonalds Corp
|
30,11
|
+0,33
|
30,01
|
1100
|
| Medtronic
|
46,71
|
+0,65
|
46,41
|
689
|
| Merck & Co
|
56,36
|
-1,35
|
57,13
|
1277
|
| Merrill Lynch
|
41,61
|
-0,72
|
41,91
|
1465
|
| Metlife Inc
|
31,29
|
-0,26
|
31,37
|
822
|
| Micron Tech
|
23,00
|
+0,52
|
22,88
|
2419
|
| Microsoft
|
52,30
|
+0,48
|
52,05
|
13078
|
| Minnesota Mining
|
125,85
|
+0,68
|
125,00
|
644
|
| MS Dean Witter
|
44,93
|
-2,41
|
46,04
|
1980
|
| Motorola Inc
|
15,67
|
-2,00
|
15,99
|
3869
|
| Occidental Petr
|
29,93
|
-0,76
|
30,16
|
359
|
| Omnicom Group
|
86,79
|
-2,83
|
89,32
|
1130
|
| Oracle Corp
|
8,54
|
+1,68
|
8,40
|
21368
|
| Pfizer Inc
|
34,55
|
-1,54
|
35,09
|
4649
|
| Philip Morris
|
56,89
|
+1,57
|
56,01
|
3955
|
| Raytheon Co
|
44,14
|
+2,89
|
42,90
|
570
|
| SBC Comms
|
34,56
|
-1,40
|
35,05
|
1697
|
| Schering-plough
|
25,69
|
-3,06
|
26,50
|
2259
|
| Sears Roebuck
|
57,15
|
-0,26
|
57,30
|
600
|
| Sprint
|
16,46
|
-0,72
|
16,58
|
562
|
| Tenet Healthcare
|
73,02
|
+0,05
|
72,98
|
610
|
| Texas Instrument
|
28,62
|
-0,35
|
28,72
|
2472
|
| Textron Inc
|
46,98
|
+1,91
|
46,10
|
328
|
| Tyco Int
|
22,06
|
+4,40
|
21,13
|
7944
|
| Unisys Corp
|
11,54
|
+1,23
|
11,40
|
259
|
| UPS
|
58,91
|
+0,41
|
58,67
|
331
|
| United Tech
|
67,95
|
-0,37
|
68,20
|
551
|
| Unitedhealth Gr
|
91,50
|
+1,79
|
89,89
|
796
|
| US Bancorp
|
23,55
|
+0,13
|
23,52
|
718
|
| Verizon Comm
|
43,93
|
+0,09
|
43,89
|
1696
|
| Wachovia
|
38,11
|
-1,40
|
38,65
|
918
|
| Wal-Mart Stores
|
54,20
|
-0,61
|
54,53
|
2428
|
| Walt Disney Co
|
23,17
|
+0,52
|
23,05
|
1842
|
| Washington Mutual
|
38,68
|
+1,12
|
38,25
|
978
|
| Wells Fargo
|
52,31
|
-0,25
|
52,44
|
882
|
| Xerox Corp
|
8,89
|
-0,45
|
8,93
|
619
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
