| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
16,9
|
-0,65
|
17,0
|
3698
|
| ANZ Banking Grp
|
19,5
|
+1,04
|
19,3
|
13917
|
| CommonWealth Bank
|
33,5
|
-0,30
|
33,6
|
9317
|
| National Australian
|
36,2
|
+0,14
|
36,1
|
9736
|
| Bank
|
|
|
|
|
| News Corp
|
12,6
|
-5,12
|
13,3
|
34346
|
| Telstra Corp
|
4,7
|
-0,21
|
4,7
|
62699
|
| Westpac Banking
|
16,6
|
+0,18
|
16,5
|
11451
|
| Япония (JPY)
|
| Asahi Kasei
|
457,0
|
+1,11
|
452,0
|
3226
|
| Daiwa Securities
|
913,0
|
-0,76
|
920,0
|
16431
|
| Fuji Photo Film
|
3900,0
|
-1,52
|
3960,0
|
1817
|
| Fujitsu Ltd
|
910,0
|
-2,26
|
931,0
|
6361
|
| Honda Motor Co
|
5300,0
|
-2,75
|
5450,0
|
2351
|
| Japan Telecom*
|
407,0
|
-0,25
|
408,0
|
3
|
| Kao Corp
|
2905,0
|
+1,75
|
2855,0
|
1934
|
| KDDI*
|
442,0
|
+5,24
|
420,0
|
37
|
| Matsushita Comm
|
4970,0
|
—
|
4970,0
|
519
|
| Mitsubishi Fin Gr*
|
965,0
|
-3,50
|
1000,0
|
20
|
| Mitsubishi Chem
|
305,0
|
+0,33
|
304,0
|
4077
|
| Mitsubishi Electric
|
603,0
|
+0,50
|
600,0
|
5348
|
| NEC Corp
|
925,0
|
-1,39
|
938,0
|
11068
|
| Nippon Steel Corp
|
202,0
|
-0,98
|
204,0
|
16834
|
| Nissan Motor Co
|
881,0
|
-5,37
|
931,0
|
20280
|
| NTT*
|
567,0
|
+3,28
|
549,0
|
34
|
| NTT DoCoMo*
|
336,0
|
+4,02
|
323,0
|
104
|
| Pioneer
|
2335,0
|
-0,43
|
2345,0
|
1141
|
| Ricoh
|
2430,0
|
+5,19
|
2310,0
|
3229
|
| Seikisui House
|
927,0
|
-2,73
|
953,0
|
1367
|
| Shin-Etsu Chem
|
5000,0
|
-2,53
|
5130,0
|
923
|
| Sumitomo Chem
|
574,0
|
+2,50
|
560,0
|
8308
|
| Sumitomo Mitsui
|
695,0
|
-1,14
|
703,0
|
33484
|
| TDK Corp
|
7050,0
|
+2,03
|
6910,0
|
632
|
| Toshiba Corp
|
525,0
|
-1,87
|
535,0
|
14618
|
| Toyota Motor Co
|
3390,0
|
-2,87
|
3490,0
|
4574
|
| UFJ Holdings*
|
370,0
|
+4,52
|
354,0
|
54
|
| Гонконг (HKD)
|
| Cheung Kong
|
72,25
|
+1,76
|
71,00
|
15230
|
| China Mobile
|
24,65
|
-1,99
|
25,15
|
21873
|
| China Unicom
|
7,25
|
-1,36
|
7,35
|
11460
|
| CLP Holdings
|
31,80
|
-0,06
|
31,82
|
5298
|
| CNOOC
|
10,55
|
+0,48
|
10,50
|
20594
|
| Hang Seng Bank
|
86,25
|
-1,99
|
88,00
|
5217
|
| Henderson Land
|
33,50
|
-2,62
|
34,40
|
5886
|
| HSBC Holdings
|
94,75
|
—
|
94,75
|
3802
|
| Hutchison
|
65,25
|
-0,38
|
65,50
|
17321
|
| Франция (EUR)
|
| Alcatel
|
12,70
|
+4,79
|
12,12
|
6808
|
| Axa
|
20,90
|
-0,67
|
21,04
|
6347
|
| BNP Paribas
|
60,25
|
+1,01
|
59,65
|
2387
|
| Bouygues
|
31,66
|
-1,98
|
32,30
|
2019
|
| Danon
|
147,90
|
-0,07
|
148,00
|
893
|
| EADS
|
17,39
|
+2,17
|
17,02
|
2740
|
| France Telecom
|
20,77
|
-2,72
|
21,35
|
9822
|
| Lafarge
|
109,20
|
+1,39
|
107,70
|
504
|
| Michelin
|
41,80
|
+0,38
|
41,64
|
350
|
| Pechiney
|
57,50
|
+0,79
|
57,05
|
122
|
| Peugeot
|
56,50
|
-1,40
|
57,30
|
1172
|
| Renault
|
52,80
|
-0,56
|
53,10
|
2221
|
| Sanofi-Synthelab
|
64,95
|
-1,44
|
65,90
|
2773
|
| Schneider Elec
|
55,00
|
+6,18
|
53,10
|
1797
|
| STMicroelectronics
|
29,49
|
+1,13
|
29,16
|
6870
|
| Total Fina Elf
|
166,90
|
+2,64
|
162,60
|
2750
|
| Vivendi Universal
|
33,60
|
+4,93
|
32,02
|
6004
|
| Великобритания (GBp)
|
| ARM Holdings
|
179,50
|
+8,72
|
172,00
|
28559
|
| BAE System
|
374,02
|
+3,78
|
370,00
|
53139
|
| Barclays
|
600,33
|
-0,84
|
595,00
|
29154
|
| BP
|
584,82
|
+1,47
|
576,50
|
44564
|
| BAT
|
819,00
|
+0,06
|
818,50
|
11158
|
| British Airways
|
202,75
|
-0,98
|
205,00
|
13902
|
| British Telecom
|
280,25
|
+2,47
|
273,50
|
22509
|
| Cable & Wireless
|
211,00
|
+2,44
|
205,00
|
27336
|
| Cadbury Schweppes
|
500,00
|
+1,27
|
493,75
|
14820
|
| HSBC Hldg
|
839,74
|
+2,47
|
829,50
|
33412
|
| Lloyds TSB Grp
|
740,06
|
-1,14
|
748,50
|
24980
|
| Marks & Spencer
|
374,74
|
+1,74
|
372,50
|
5843
|
| National Grid
|
500,00
|
+0,20
|
499,00
|
15695
|
| Prudential
|
666,50
|
+0,23
|
665,00
|
8553
|
| Reuters Group
|
466,50
|
+1,86
|
458,00
|
10187
|
| Rio Tinto
|
1302,00
|
-0,61
|
1310,00
|
6312
|
| Sainsbury
|
369,19
|
+1,89
|
370,00
|
16195
|
| Shell Trnpt
|
517,19
|
+3,82
|
510,50
|
109301
|
| Unilever
|
636,15
|
-1,18
|
635,50
|
24068
|
| Vodafone Airtch
|
103,25
|
+1,47
|
101,75
|
304281
|
| Германия (EUR)
|
| Allianz AG
|
240,80
|
+2,47
|
235,00
|
1587
|
| BASF
|
49,80
|
+2,26
|
48,70
|
3093
|
| Bayer AG
|
34,80
|
+1,75
|
34,20
|
2560
|
| BMW
|
45,87
|
+2,14
|
44,91
|
1503
|
| Commerzbank AG
|
19,27
|
+0,68
|
19,14
|
4903
|
| Daimler-Chrysler
|
52,54
|
+1,14
|
51,95
|
3563
|
| Deutsche Bank n
|
77,25
|
+3,57
|
74,59
|
3419
|
| Dt Telekom n
|
11,85
|
+3,40
|
11,46
|
16827
|
| Hypovereinsbank
|
37,13
|
-3,18
|
38,35
|
3054
|
| Infineon Tech
|
18,67
|
+6,75
|
17,49
|
4682
|
| Merck KGaA
|
30,29
|
+0,93
|
30,01
|
672
|
| Munich Re
|
246,23
|
-0,03
|
246,30
|
1307
|
| Sap AG
|
111,76
|
+0,66
|
111,03
|
1703
|
| Siemens
|
66,00
|
-0,45
|
66,30
|
4420
|
| Volkswagen AG
|
56,50
|
-0,14
|
56,58
|
2790
|
| Финляндия (EUR)
|
| Nokia
|
15,36
|
+6,30
|
14,45
|
31050
|
| Sonera Corp
|
3,97
|
-1,00
|
4,01
|
3623
|
| Stora Enso
|
15,39
|
+2,06
|
15,08
|
6124
|
| Швейцария (CHF)
|
| Ciba Special
|
124,00
|
+0,81
|
123,00
|
476
|
| Lonza Grp AG
|
118,75
|
-0,63
|
119,50
|
161
|
| Adecco
|
103,00
|
+4,09
|
98,95
|
1449
|
| CS Group
|
57,85
|
-0,09
|
57,90
|
5169
|
| Nestle
|
380,50
|
+1,06
|
376,50
|
1294
|
| Novartis
|
67,30
|
-0,88
|
67,90
|
6495
|
| Rentenanstalt
|
525,00
|
—
|
525,00
|
20
|
| Swisscom
|
449,00
|
-0,88
|
453,00
|
354
|
| Roche
|
125,75
|
+1,62
|
123,75
|
2250
|
| Swiss Re
|
159,75
|
+0,95
|
158,25
|
950
|
| UBS AG
|
81,95
|
+0,99
|
81,15
|
4057
|
| Zurich Fin
|
363,50
|
-0,14
|
364,00
|
301
|
| Швеция (SEK)
|
| ABB
|
89,00
|
-1,11
|
90,00
|
1226
|
| Electrolux
|
178,00
|
-0,28
|
178,50
|
1056
|
| Nordea
|
56,00
|
-0,88
|
56,50
|
7630
|
| Telia
|
24,70
|
-2,37
|
25,30
|
5720
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,19
|
-0,18
|
2,05
|
180
|
| Fiat
|
12,86
|
+0,46
|
13,25
|
39
|
| Olivetti
|
1,27
|
+0,24
|
1,27
|
576
|
| Pirelli
|
1,47
|
+0,76
|
1,48
|
328
|
| TIM
|
4,55
|
+0,46
|
4,66
|
1212
|
| Голландия (EUR)
|
| ABN Amro Hld
|
20,69
|
+1,37
|
20,41
|
4272
|
| Aegon NV
|
23,00
|
-1,08
|
23,25
|
4661
|
| Ahold Kon
|
22,95
|
-1,42
|
23,28
|
6405
|
| Fortis
|
24,20
|
+0,75
|
24,90
|
4766
|
| ING Grp
|
28,31
|
-0,74
|
28,52
|
5313
|
| Philips
|
33,34
|
+3,86
|
32,10
|
7874
|
| Royal Dutch
|
59,90
|
+3,45
|
57,90
|
7587
|
| Канада (CAD)
|
| Alcan Inc
|
58,87
|
+0,68
|
58,47
|
1128
|
| Bank of Montreal
|
38,00
|
+1,39
|
37,48
|
1623
|
| Bank Nova Scotia
|
54,87
|
+1,39
|
54,12
|
1239
|
| BCE Inc
|
28,34
|
+5,94
|
26,75
|
12447
|
| Bombardier
|
13,97
|
-2,58
|
14,34
|
3097
|
| Imperial Oil
|
45,62
|
-2,23
|
46,66
|
708
|
| Loblaw Cos Ltd
|
63,06
|
+3,38
|
61,00
|
384
|
| Nortel Networks
|
3,25
|
-5,80
|
3,45
|
9354
|
| Royal Bank of Canada
|
58,60
|
+2,36
|
57,25
|
1744
|
| США ($)
|
| Abbott Labs
|
47,50
|
+1,63
|
46,74
|
4966
|
| Agilent Tech
|
26,37
|
+0,92
|
26,13
|
1886
|
| Alcoa
|
34,98
|
-0,48
|
35,15
|
2541
|
| Allstate Corp
|
38,48
|
-0,26
|
38,58
|
1941
|
| Alltel
|
51,49
|
+0,63
|
51,17
|
724
|
| Amer Electric Power
|
42,73
|
-1,43
|
43,35
|
2216
|
| Amer Express Co
|
42,51
|
+0,62
|
42,25
|
3328
|
| AIG
|
66,97
|
-0,19
|
67,10
|
4677
|
| Amgen
|
47,63
|
-4,97
|
50,12
|
14637
|
| Analog Devices
|
36,62
|
+0,47
|
36,45
|
2391
|
| Anheuser-Busch
|
51,61
|
+1,20
|
51,00
|
1143
|
| AOL Time Warner
|
18,70
|
+1,08
|
18,50
|
10853
|
| Apple Comp Inc
|
23,30
|
-3,72
|
24,20
|
6527
|
| Applied Materials
|
22,18
|
-1,81
|
22,59
|
23507
|
| AT&T
|
11,97
|
—
|
11,97
|
16195
|
| AT&T Wireless Gr
|
8,11
|
+1,63
|
7,98
|
5751
|
| Automatic Data Proc
|
51,92
|
-0,44
|
52,15
|
1284
|
| Bank of America
|
75,81
|
-0,14
|
75,92
|
3723
|
| Bank of New-York
|
36,30
|
+0,41
|
36,15
|
1509
|
| Bank One
|
40,63
|
+0,59
|
40,39
|
2010
|
| Baxter Int
|
53,70
|
+0,41
|
53,48
|
3215
|
| BCE Inc
|
18,51
|
+5,89
|
17,48
|
2752
|
| Bellsouth Corp
|
33,28
|
+1,53
|
32,78
|
3046
|
| Berkshire cl a*
|
74,60
|
-0,53
|
75,00
|
1
|
| Berkshire cl b*
|
2,47
|
-0,08
|
2,47
|
4
|
| Boeing Co
|
42,65
|
-2,31
|
43,66
|
2113
|
| Bristol Myers sq
|
31,12
|
+4,25
|
29,85
|
11090
|
| Cardinal Health
|
66,46
|
-1,06
|
67,17
|
1121
|
| Carnival
|
30,40
|
+0,90
|
30,13
|
1267
|
| Caterpillar Inc
|
52,27
|
+0,52
|
52,00
|
1449
|
| Charles Schwab
|
12,09
|
+2,28
|
11,82
|
5086
|
| ChevronTexaco
|
87,25
|
+0,52
|
86,80
|
1906
|
| Cigna
|
106,05
|
+0,11
|
105,93
|
613
|
| Cisco
|
15,78
|
-1,44
|
16,01
|
50653
|
| Citigroup
|
43,18
|
-0,37
|
43,34
|
11462
|
| Coca-Cola Co
|
55,56
|
+2,15
|
54,39
|
3455
|
| Colgate Palmoliv
|
54,20
|
+4,43
|
51,90
|
3321
|
| Costco Wholesale
|
39,27
|
-0,13
|
39,32
|
5367
|
| Cox Comms
|
33,64
|
-0,41
|
33,78
|
1271
|
| Daimler-Chrysler
|
49,38
|
+0,49
|
49,14
|
225
|
| Delta Air Lines
|
26,25
|
+0,96
|
26,00
|
656
|
| Dow Chemical Co
|
33,34
|
+2,24
|
32,61
|
2206
|
| Du Pont Co
|
46,00
|
-0,07
|
46,03
|
2361
|
| Eastman Kodak
|
33,27
|
-1,92
|
33,92
|
2002
|
| Eli Lilly
|
64,70
|
+0,54
|
64,35
|
2598
|
| EMC Corp
|
7,25
|
-2,16
|
7,41
|
14089
|
| Emerson Electric
|
57,85
|
+1,40
|
57,05
|
1317
|
| Exelon
|
53,49
|
-1,85
|
54,50
|
673
|
| Exxon Mobil
|
39,93
|
+1,47
|
39,35
|
9101
|
| Fannie Mae
|
80,01
|
+0,35
|
79,73
|
2856
|
| First Data Corp
|
79,20
|
+0,89
|
78,50
|
1655
|
| Fleetboston Fin
|
35,24
|
+1,12
|
34,85
|
3281
|
| Ford Motor Co
|
17,65
|
+0,34
|
17,59
|
5045
|
| Gap Inc
|
14,57
|
+1,82
|
14,31
|
4137
|
| Genentech
|
35,50
|
-0,56
|
35,70
|
1428
|
| General Elec Co
|
31,14
|
-0,19
|
31,20
|
14542
|
| General Motors
|
62,15
|
-0,78
|
62,64
|
3826
|
| Gillette Co
|
35,57
|
+1,34
|
35,10
|
1943
|
| Goldman Sachs Gr
|
75,45
|
+0,49
|
75,08
|
2536
|
| HJ Heinz Co
|
40,63
|
+0,52
|
40,42
|
1182
|
| Halliburton Co
|
18,55
|
+0,32
|
18,49
|
2667
|
| HCA-Healthcare
|
49,13
|
-1,92
|
50,09
|
2849
|
| Home Depot Inc
|
41,69
|
+3,84
|
40,15
|
13560
|
| Honeywell Int
|
39,20
|
+3,59
|
37,84
|
6382
|
| Household Int
|
51,15
|
-0,97
|
51,65
|
3995
|
| Illinois Tool Works
|
71,03
|
+1,88
|
69,72
|
710
|
| Intel Corp
|
27,62
|
+0,73
|
27,42
|
38524
|
| IBM
|
80,45
|
-2,19
|
82,25
|
4164
|
| Intl Paper
|
43,10
|
+0,23
|
43,00
|
2114
|
| Johnson&Johnson
|
61,35
|
-0,03
|
61,37
|
4666
|
| J P Morgan Chase
|
35,95
|
-0,17
|
36,01
|
7055
|
| Kimberly-Clark
|
64,92
|
+0,31
|
64,72
|
1090
|
| Kohls
|
75,00
|
+2,98
|
72,83
|
1711
|
| Kroger
|
22,35
|
+0,36
|
22,27
|
3206
|
| Lehman Brothers
|
61,00
|
+0,15
|
60,91
|
1802
|
| Lockheed Martin
|
62,05
|
-1,73
|
63,14
|
1721
|
| Lowes Cos
|
47,16
|
-1,52
|
47,89
|
9787
|
| Lucent Tech
|
4,65
|
-4,12
|
4,85
|
12483
|
| Marsh & McLennan
|
100,90
|
+1,15
|
99,75
|
789
|
| MBNA Corp
|
36,21
|
+0,25
|
36,12
|
2152
|
| McDonalds Corp
|
29,94
|
+0,57
|
29,77
|
4168
|
| Medtronic
|
46,15
|
-1,28
|
46,75
|
2320
|
| Merck & Co
|
57,10
|
+1,26
|
56,39
|
5912
|
| Merrill Lynch
|
40,71
|
-0,12
|
40,76
|
5394
|
| Metlife Inc
|
33,23
|
+4,30
|
31,86
|
5295
|
| Micron Tech
|
23,58
|
+0,34
|
23,50
|
4915
|
| Microsoft
|
50,91
|
-3,29
|
52,64
|
33238
|
| Minnesota Mining
|
125,43
|
+0,26
|
125,10
|
1354
|
| MS Dean Witter
|
45,46
|
+1,84
|
44,64
|
4972
|
| Motorola Inc
|
15,99
|
+1,33
|
15,78
|
7839
|
| Occidental Petr
|
29,86
|
+0,30
|
29,77
|
941
|
| Omnicom Group
|
86,37
|
+0,03
|
86,34
|
1369
|
| Oracle Corp
|
7,92
|
-5,94
|
8,42
|
52579
|
| Pfizer Inc
|
34,60
|
-0,20
|
34,67
|
10215
|
| Philip Morris
|
57,25
|
+1,18
|
56,58
|
5368
|
| Raytheon Co
|
44,20
|
-0,90
|
44,60
|
1688
|
| SBC Comms
|
34,29
|
-0,78
|
34,56
|
6156
|
| Schering-plough
|
26,45
|
+2,12
|
25,90
|
6091
|
| Sears Roebuck
|
59,05
|
+3,16
|
57,24
|
2465
|
| Sprint
|
16,45
|
-0,60
|
16,55
|
2994
|
| Tenet Healthcare
|
74,50
|
+0,40
|
74,20
|
1508
|
| Texas Instrument
|
28,67
|
-0,45
|
28,80
|
5860
|
| Textron Inc
|
46,92
|
+0,43
|
46,72
|
552
|
| Tyco Int
|
21,95
|
+2,09
|
21,50
|
8138
|
| Unisys Corp
|
11,44
|
-0,52
|
11,50
|
775
|
| UPS
|
60,38
|
+2,34
|
59,00
|
3402
|
| United Tech
|
68,87
|
+0,83
|
68,30
|
1729
|
| Unitedhealth Gr
|
90,80
|
-0,42
|
91,18
|
1376
|
| US Bancorp
|
23,65
|
+0,51
|
23,53
|
2834
|
| Verizon Comm
|
43,00
|
-2,25
|
43,99
|
4999
|
| Wachovia
|
38,37
|
+0,58
|
38,15
|
2369
|
| Wal-Mart Stores
|
54,10
|
+0,20
|
53,99
|
9266
|
| Walt Disney Co
|
22,91
|
-1,38
|
23,23
|
4852
|
| Washington Mutual
|
38,87
|
+0,23
|
38,78
|
1952
|
| Wells Fargo
|
52,40
|
+0,08
|
52,36
|
4447
|
| Xerox Corp
|
8,97
|
—
|
8,97
|
1288
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
17.01.2025
-
17.01.2025
-
17.01.2025
-
16.01.2025
