| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
16,6
|
-1,37
|
16,8
|
1839
|
| ANZ Banking Grp
|
19,8
|
+0,97
|
19,6
|
3925
|
| CommonWealth Bank
|
34,3
|
+0,15
|
34,3
|
2613
|
| National Australian
|
36,1
|
+0,47
|
36,0
|
1804
|
| Bank
|
|
|
|
|
| News Corp
|
11,6
|
+2,84
|
11,3
|
3707
|
| Telstra Corp
|
4,6
|
-0,22
|
4,6
|
27166
|
| Westpac Banking
|
16,3
|
+0,37
|
16,3
|
2779
|
| Япония (JPY)
|
| Asahi Kasei
|
411,0
|
-2,84
|
423,0
|
3188
|
| Daiwa Securities
|
785,0
|
-4,50
|
822,0
|
8174
|
| Fuji Photo Film
|
3830,0
|
-3,53
|
3970,0
|
2102
|
| Fujitsu Ltd
|
849,0
|
-0,82
|
856,0
|
4498
|
| Honda Motor Co
|
5130,0
|
-3,75
|
5330,0
|
1891
|
| Japan Telecom*
|
372,0
|
-6,53
|
398,0
|
8
|
| Kao Corp
|
2740,0
|
-2,14
|
2800,0
|
1740
|
| KDDI*
|
373,0
|
-7,21
|
402,0
|
26
|
| Matsushita Comm
|
4550,0
|
-2,36
|
4660,0
|
566
|
| Mitsubishi Fin Gr*
|
860,0
|
-4,44
|
900,0
|
12
|
| Mitsubishi Chem
|
274,0
|
-1,44
|
278,0
|
4875
|
| Mitsubishi Electric
|
549,0
|
-0,72
|
553,0
|
3850
|
| NEC Corp
|
866,0
|
-2,04
|
884,0
|
5936
|
| Nippon Steel Corp
|
187,0
|
-2,60
|
192,0
|
16506
|
| Nissan Motor Co
|
853,0
|
-4,37
|
892,0
|
9019
|
| NTT*
|
518,0
|
-4,25
|
541,0
|
22
|
| NTT DoCoMo*
|
290,0
|
-3,65
|
301,0
|
108
|
| Pioneer
|
2205,0
|
-2,65
|
2265,0
|
779
|
| Ricoh
|
2115,0
|
-0,94
|
2135,0
|
1523
|
| Seikisui House
|
875,0
|
-1,69
|
890,0
|
2826
|
| Shin-Etsu Chem
|
4840,0
|
-1,22
|
4900,0
|
1230
|
| Sumitomo Chem
|
537,0
|
-5,29
|
567,0
|
5534
|
| Sumitomo Mitsui
|
606,0
|
-7,20
|
653,0
|
44533
|
| TDK Corp
|
5870,0
|
-1,51
|
5960,0
|
824
|
| Toshiba Corp
|
481,0
|
-3,02
|
496,0
|
12830
|
| Toyota Motor Co
|
3080,0
|
-2,84
|
3170,0
|
6199
|
| UFJ Holdings*
|
308,0
|
-5,23
|
325,0
|
29
|
| Гонконг (HKD)
|
| Cheung Kong
|
69,00
|
-0,36
|
69,25
|
3180
|
| China Mobile
|
23,60
|
-0,84
|
23,80
|
11886
|
| China Unicom
|
6,85
|
-2,84
|
7,05
|
23253
|
| CLP Holdings
|
31,90
|
—
|
31,90
|
2417
|
| CNOOC
|
10,30
|
+0,98
|
10,20
|
8636
|
| Hang Seng Bank
|
84,25
|
-0,88
|
85,00
|
1934
|
| Henderson Land
|
32,80
|
-0,30
|
32,90
|
1692
|
| HSBC Holdings
|
89,25
|
-1,38
|
90,50
|
11493
|
| Hutchison
|
63,00
|
-1,18
|
63,75
|
5883
|
| Франция (EUR)
|
| Alcatel
|
10,24
|
+4,17
|
9,83
|
7091
|
| Axa
|
19,49
|
+5,87
|
18,41
|
5868
|
| BNP Paribas
|
56,45
|
+5,12
|
53,70
|
3925
|
| Bouygues
|
27,96
|
+4,45
|
26,77
|
615
|
| Danon
|
140,90
|
+2,10
|
138,00
|
536
|
| EADS
|
16,20
|
+5,54
|
15,35
|
1661
|
| France Telecom
|
16,83
|
+6,18
|
15,85
|
6220
|
| Lafarge
|
102,90
|
+1,68
|
101,20
|
410
|
| Michelin
|
40,89
|
+1,72
|
40,20
|
563
|
| Pechiney
|
52,10
|
+1,56
|
51,30
|
192
|
| Peugeot
|
53,30
|
+1,33
|
52,60
|
780
|
| Renault
|
48,85
|
+2,91
|
47,47
|
616
|
| Sanofi-Synthelab
|
57,95
|
+5,75
|
54,80
|
3843
|
| Schneider Elec
|
51,90
|
+2,77
|
50,50
|
1041
|
| STMicroelectronics
|
24,85
|
+5,56
|
23,54
|
5360
|
| Total Fina Elf
|
158,80
|
+4,68
|
151,70
|
2712
|
| Vivendi Universal
|
29,49
|
+5,77
|
27,88
|
5461
|
| Великобритания (GBp)
|
| ARM Holdings
|
158,55
|
+1,60
|
156,00
|
10848
|
| BAE System
|
331,50
|
+3,35
|
320,75
|
22327
|
| Barclays
|
552,52
|
+1,10
|
546,00
|
17867
|
| BP
|
538,00
|
+2,77
|
523,50
|
59126
|
| BAT
|
761,00
|
-1,23
|
770,50
|
4749
|
| British Airways
|
194,00
|
+1,04
|
192,00
|
13398
|
| British Telecom
|
261,95
|
-0,38
|
262,00
|
30385
|
| Cable & Wireless
|
182,20
|
+1,25
|
180,00
|
8748
|
| Cadbury Schweppes
|
469,35
|
+1,46
|
462,25
|
7791
|
| HSBC Hldg
|
788,00
|
+2,87
|
766,00
|
32176
|
| Lloyds TSB Grp
|
660,00
|
-0,68
|
664,00
|
24470
|
| Marks & Spencer
|
354,25
|
+2,60
|
346,00
|
9755
|
| National Grid
|
478,00
|
+1,06
|
473,00
|
9712
|
| Prudential
|
579,00
|
+4,51
|
554,00
|
14914
|
| Reuters Group
|
407,50
|
+3,16
|
395,00
|
11483
|
| Rio Tinto
|
1290,00
|
+1,02
|
1275,00
|
3177
|
| Sainsbury
|
354,50
|
+2,75
|
345,00
|
4719
|
| Shell Trnpt
|
488,00
|
+3,61
|
471,00
|
42165
|
| Unilever
|
603,50
|
+2,64
|
587,50
|
12454
|
| Vodafone Airtch
|
96,05
|
+5,22
|
91,00
|
336850
|
| Германия (EUR)
|
| Allianz AG
|
211,01
|
+2,77
|
205,32
|
1139
|
| BASF
|
45,58
|
+3,47
|
44,05
|
2662
|
| Bayer AG
|
33,09
|
+4,48
|
31,67
|
3152
|
| BMW
|
42,05
|
+5,44
|
39,88
|
1961
|
| Commerzbank AG
|
16,84
|
+2,50
|
16,43
|
936
|
| Daimler-Chrysler
|
48,35
|
+4,63
|
46,21
|
4204
|
| Deutsche Bank n
|
69,85
|
+4,41
|
66,90
|
3961
|
| Dt Telekom n
|
10,49
|
+6,82
|
9,82
|
23042
|
| Hypovereinsbank
|
33,40
|
+3,92
|
32,14
|
1866
|
| Infineon Tech
|
16,23
|
+4,84
|
15,48
|
4013
|
| Merck KGaA
|
27,70
|
+3,51
|
26,76
|
123
|
| Munich Re
|
227,50
|
+5,37
|
215,91
|
716
|
| Sap AG
|
104,19
|
+1,06
|
103,10
|
1736
|
| Siemens
|
61,20
|
+3,05
|
59,39
|
4154
|
| Volkswagen AG
|
52,89
|
+2,96
|
51,37
|
1763
|
| Финляндия (EUR)
|
| Nokia
|
14,05
|
+5,88
|
13,27
|
25725
|
| Sonera Corp
|
3,95
|
+3,67
|
3,81
|
2603
|
| Stora Enso
|
14,70
|
+1,03
|
14,55
|
1337
|
| Швейцария (CHF)
|
| Ciba Special
|
120,50
|
+1,47
|
118,75
|
288
|
| Lonza Grp AG
|
115,00
|
—
|
115,00
|
244
|
| Adecco
|
91,95
|
+4,25
|
88,20
|
641
|
| CS Group
|
51,75
|
+2,48
|
50,50
|
4455
|
| Nestle
|
362,50
|
+0,14
|
362,00
|
1253
|
| Novartis
|
62,90
|
+4,75
|
60,05
|
9649
|
| Rentenanstalt
|
440,00
|
+0,23
|
439,00
|
59
|
| Swisscom
|
431,50
|
+1,65
|
424,50
|
36
|
| Roche
|
117,00
|
+3,54
|
113,00
|
2875
|
| Swiss Re
|
149,00
|
+2,41
|
145,50
|
768
|
| UBS AG
|
78,45
|
+3,29
|
75,95
|
3902
|
| Zurich Fin
|
323,50
|
+2,21
|
316,50
|
310
|
| Швеция (SEK)
|
| ABB
|
82,50
|
+3,77
|
79,50
|
1089
|
| Electrolux
|
178,50
|
+1,42
|
176,00
|
787
|
| Nordea
|
52,00
|
+1,96
|
51,00
|
7711
|
| Telia
|
25,50
|
+5,37
|
24,20
|
3176
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,01
|
+1,11
|
1,98
|
12287
|
| Fiat
|
13,41
|
+0,46
|
13,35
|
1930
|
| Olivetti
|
1,13
|
+4,04
|
1,09
|
66438
|
| Pirelli
|
1,35
|
+3,37
|
1,30
|
10486
|
| TIM
|
4,19
|
+3,84
|
4,04
|
58800
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,95
|
+2,99
|
18,40
|
6060
|
| Aegon NV
|
20,26
|
+4,54
|
19,38
|
3198
|
| Ahold Kon
|
21,98
|
+3,68
|
21,20
|
4508
|
| Fortis
|
21,87
|
+5,45
|
20,74
|
3356
|
| ING Grp
|
25,32
|
+3,98
|
24,35
|
4720
|
| Philips
|
28,82
|
+5,37
|
27,35
|
5419
|
| Royal Dutch
|
55,60
|
+3,63
|
53,65
|
5212
|
| Канада (CAD)
|
| Alcan Inc
|
54,80
|
-0,72
|
55,20
|
246
|
| Bank of Montreal
|
36,25
|
+1,26
|
35,80
|
496
|
| Bank Nova Scotia
|
51,96
|
+1,58
|
51,15
|
422
|
| BCE Inc
|
27,55
|
+1,44
|
27,16
|
913
|
| Bombardier
|
13,78
|
+2,84
|
13,40
|
1015
|
| Imperial Oil
|
45,75
|
+2,14
|
44,79
|
62
|
| Loblaw Cos Ltd
|
59,97
|
+2,34
|
58,60
|
270
|
| Nortel Networks
|
2,65
|
+3,52
|
2,56
|
4436
|
| Royal Bank of Canada
|
55,42
|
+0,49
|
55,15
|
491
|
| США ($)
|
| Abbott Labs
|
37,65
|
+2,45
|
36,75
|
2771
|
| Agilent Tech
|
24,40
|
+3,83
|
23,50
|
720
|
| Alcoa
|
30,70
|
-2,14
|
31,37
|
1665
|
| Allstate Corp
|
37,40
|
+2,78
|
36,39
|
789
|
| Alltel
|
49,55
|
+0,81
|
49,15
|
296
|
| Amer Electric Power
|
41,35
|
+0,44
|
41,17
|
556
|
| Amer Express Co
|
37,97
|
+5,59
|
35,96
|
2217
|
| AIG
|
68,30
|
+5,96
|
64,46
|
3869
|
| Amgen
|
42,72
|
+6,32
|
40,18
|
12126
|
| Analog Devices
|
35,03
|
+4,50
|
33,52
|
691
|
| Anheuser-Busch
|
52,50
|
+0,69
|
52,14
|
800
|
| AOL Time Warner
|
16,64
|
+1,46
|
16,40
|
5064
|
| Apple Comp Inc
|
20,52
|
+2,09
|
20,10
|
2251
|
| Applied Materials
|
20,95
|
+5,65
|
19,83
|
9827
|
| AT&T
|
10,13
|
-0,49
|
10,18
|
8374
|
| AT&T Wireless Gr
|
5,97
|
+3,83
|
5,75
|
2947
|
| Automatic Data Proc
|
48,08
|
+2,71
|
46,81
|
806
|
| Bank of America
|
72,85
|
+2,46
|
71,10
|
1914
|
| Bank of New-York
|
34,81
|
+3,76
|
33,55
|
871
|
| Bank One
|
39,28
|
+2,11
|
38,47
|
931
|
| Baxter Int
|
47,26
|
+1,72
|
46,46
|
578
|
| BCE Inc
|
17,81
|
+1,08
|
17,62
|
64
|
| Bellsouth Corp
|
32,30
|
+2,02
|
31,66
|
720
|
| Berkshire cl a*
|
73,30
|
+0,41
|
73,00
|
1
|
| Berkshire cl b*
|
2,44
|
+0,37
|
2,43
|
2
|
| Boeing Co
|
44,13
|
+3,76
|
42,53
|
1030
|
| Bristol Myers sq
|
26,82
|
+0,07
|
26,80
|
1909
|
| Cardinal Health
|
64,20
|
+3,65
|
61,94
|
925
|
| Carnival
|
29,15
|
+2,46
|
28,45
|
778
|
| Caterpillar Inc
|
48,64
|
-0,53
|
48,90
|
747
|
| Charles Schwab
|
11,94
|
+6,13
|
11,25
|
1330
|
| ChevronTexaco
|
87,96
|
+1,37
|
86,77
|
632
|
| Cigna
|
101,60
|
+2,72
|
98,91
|
236
|
| Cisco
|
15,09
|
+5,52
|
14,30
|
24100
|
| Citigroup
|
41,94
|
+4,33
|
40,20
|
4456
|
| Coca-Cola Co
|
55,23
|
+0,69
|
54,85
|
1091
|
| Colgate Palmoliv
|
53,43
|
+1,67
|
52,55
|
391
|
| Costco Wholesale
|
40,29
|
+1,28
|
39,78
|
1302
|
| Cox Comms
|
31,24
|
+1,76
|
30,70
|
514
|
| Daimler-Chrysler
|
45,66
|
+3,07
|
44,30
|
110
|
| Delta Air Lines
|
22,24
|
+3,15
|
21,56
|
514
|
| Dow Chemical Co
|
32,70
|
+2,73
|
31,83
|
477
|
| Du Pont Co
|
44,01
|
+1,92
|
43,18
|
1125
|
| Eastman Kodak
|
30,05
|
+1,76
|
29,53
|
546
|
| Eli Lilly
|
62,55
|
+3,47
|
60,45
|
950
|
| EMC Corp
|
7,12
|
+2,30
|
6,96
|
2276
|
| Emerson Electric
|
55,37
|
+2,73
|
53,90
|
219
|
| Exelon
|
53,12
|
+0,80
|
52,70
|
331
|
| Exxon Mobil
|
39,54
|
+1,00
|
39,15
|
3095
|
| Fannie Mae
|
77,07
|
+0,88
|
76,40
|
852
|
| First Data Corp
|
40,03
|
+1,52
|
39,43
|
963
|
| Fleetboston Fin
|
33,79
|
+2,15
|
33,08
|
1030
|
| Ford Motor Co
|
16,25
|
+2,27
|
15,89
|
2347
|
| Gap Inc
|
14,75
|
+2,08
|
14,45
|
1096
|
| Genentech
|
34,73
|
+6,76
|
32,53
|
887
|
| General Elec Co
|
30,27
|
+1,92
|
29,70
|
5867
|
| General Motors
|
56,70
|
+2,25
|
55,45
|
1550
|
| Gillette Co
|
34,75
|
+0,17
|
34,69
|
656
|
| Goldman Sachs Gr
|
75,00
|
+2,95
|
72,85
|
1199
|
| HJ Heinz Co
|
39,94
|
+1,42
|
39,38
|
293
|
| Halliburton Co
|
17,00
|
+1,19
|
16,80
|
867
|
| HCA-Healthcare
|
50,33
|
+1,88
|
49,40
|
986
|
| Home Depot Inc
|
37,75
|
+2,08
|
36,98
|
3856
|
| Honeywell Int
|
36,58
|
+2,75
|
35,60
|
720
|
| Household Int
|
52,78
|
+3,90
|
50,80
|
1262
|
| Illinois Tool Works
|
69,43
|
+2,43
|
67,78
|
684
|
| Intel Corp
|
22,16
|
+4,14
|
21,28
|
20541
|
| IBM
|
76,69
|
+0,68
|
76,17
|
2449
|
| Intl Paper
|
43,47
|
+2,79
|
42,29
|
608
|
| Johnson&Johnson
|
57,32
|
+0,88
|
56,82
|
1926
|
| J P Morgan Chase
|
34,87
|
+5,67
|
33,00
|
3519
|
| Kimberly-Clark
|
64,72
|
+0,47
|
64,42
|
283
|
| Kohls
|
72,81
|
+1,20
|
71,95
|
501
|
| Kroger
|
19,99
|
+2,41
|
19,52
|
821
|
| Lehman Brothers
|
62,10
|
+3,78
|
59,84
|
1171
|
| Lockheed Martin
|
65,90
|
+1,07
|
65,20
|
632
|
| Lowes Cos
|
47,56
|
+1,54
|
46,84
|
1500
|
| Lucent Tech
|
2,81
|
+2,93
|
2,73
|
4557
|
| Marsh & McLennan
|
96,35
|
+4,11
|
92,55
|
790
|
| MBNA Corp
|
34,30
|
+6,36
|
32,25
|
1571
|
| McDonalds Corp
|
29,88
|
+2,61
|
29,12
|
2092
|
| Medtronic
|
43,97
|
+2,47
|
42,91
|
1379
|
| Merck & Co
|
53,36
|
+1,62
|
52,51
|
1835
|
| Merrill Lynch
|
40,15
|
+2,95
|
39,00
|
2098
|
| Metlife Inc
|
30,41
|
+2,46
|
29,68
|
621
|
| Micron Tech
|
22,88
|
+2,60
|
22,30
|
2844
|
| Microsoft
|
56,20
|
+1,72
|
55,25
|
17152
|
| Minnesota Mining
|
126,67
|
+0,49
|
126,05
|
499
|
| MS Dean Witter
|
44,15
|
+4,25
|
42,35
|
1687
|
| Motorola Inc
|
16,13
|
+3,40
|
15,60
|
3255
|
| Occidental Petr
|
29,93
|
+0,84
|
29,68
|
582
|
| Omnicom Group
|
55,70
|
+1,18
|
55,05
|
1789
|
| Oracle Corp
|
9,15
|
+6,76
|
8,57
|
27674
|
| Pfizer Inc
|
35,90
|
+1,58
|
35,34
|
4612
|
| Philip Morris
|
54,80
|
-0,62
|
55,14
|
1734
|
| Raytheon Co
|
43,80
|
+2,46
|
42,75
|
531
|
| SBC Comms
|
33,34
|
+3,44
|
32,23
|
1730
|
| Schering-plough
|
24,80
|
+1,97
|
24,32
|
1348
|
| Sears Roebuck
|
56,80
|
+1,61
|
55,90
|
574
|
| Sprint
|
11,49
|
-2,21
|
11,75
|
3206
|
| Tenet Healthcare
|
74,95
|
+0,05
|
74,91
|
749
|
| Texas Instrument
|
26,10
|
+2,76
|
25,40
|
2716
|
| Textron Inc
|
45,78
|
+1,35
|
45,17
|
102
|
| Tyco Int
|
14,16
|
+5,67
|
13,40
|
6699
|
| Unisys Corp
|
10,10
|
+4,12
|
9,70
|
204
|
| UPS
|
62,27
|
+0,65
|
61,87
|
765
|
| United Tech
|
69,80
|
+2,27
|
68,25
|
653
|
| Unitedhealth Gr
|
94,80
|
+3,34
|
91,74
|
1121
|
| US Bancorp
|
23,47
|
+2,31
|
22,94
|
1652
|
| Verizon Comm
|
42,15
|
+2,03
|
41,31
|
1622
|
| Wachovia
|
38,76
|
+3,55
|
37,43
|
1141
|
| Wal-Mart Stores
|
57,10
|
+0,26
|
56,95
|
2554
|
| Walt Disney Co
|
21,38
|
+1,66
|
21,03
|
1636
|
| Washington Mutual
|
36,94
|
+1,21
|
36,50
|
1046
|
| Wells Fargo
|
50,81
|
+1,97
|
49,83
|
1566
|
| Xerox Corp
|
8,09
|
+4,25
|
7,76
|
477
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
12.12.2024
-
12.12.2024
-
12.12.2024
-
12.12.2024
