| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
16,8
|
+1,63
|
16,6
|
3806
|
| ANZ Banking Grp
|
19,5
|
-1,31
|
19,8
|
5672
|
| CommonWealth Bank
|
33,8
|
-0,47
|
34,0
|
2728
|
| National Australian
|
35,3
|
-0,65
|
35,6
|
3776
|
| Bank
|
|
|
|
|
| News Corp
|
11,5
|
+0,97
|
11,4
|
6098
|
| Telstra Corp
|
4,6
|
—
|
4,6
|
29063
|
| Westpac Banking
|
16,4
|
-0,42
|
16,5
|
6804
|
| Япония (JPY)
|
| Asahi Kasei
|
410,0
|
+4,33
|
393,0
|
2746
|
| Daiwa Securities
|
769,0
|
+0,92
|
762,0
|
11622
|
| Fuji Photo Film
|
3790,0
|
—
|
3790,0
|
1541
|
| Fujitsu Ltd
|
841,0
|
+0,12
|
840,0
|
7212
|
| Honda Motor Co
|
5060,0
|
+0,40
|
5040,0
|
2145
|
| Japan Telecom*
|
347,0
|
-1,14
|
351,0
|
6
|
| Kao Corp
|
2700,0
|
-1,46
|
2740,0
|
2005
|
| KDDI*
|
357,0
|
+1,42
|
352,0
|
23
|
| Matsushita Comm
|
4630,0
|
+2,43
|
4520,0
|
640
|
| Mitsubishi Fin Gr*
|
873,0
|
+1,99
|
856,0
|
10
|
| Mitsubishi Chem
|
275,0
|
+3,00
|
267,0
|
4529
|
| Mitsubishi Electric
|
543,0
|
+1,50
|
535,0
|
4263
|
| NEC Corp
|
847,0
|
+1,07
|
838,0
|
9601
|
| Nippon Steel Corp
|
194,0
|
+4,86
|
185,0
|
12038
|
| Nissan Motor Co
|
843,0
|
-0,24
|
845,0
|
9593
|
| NTT*
|
506,0
|
+1,40
|
499,0
|
24
|
| NTT DoCoMo*
|
294,0
|
—
|
294,0
|
77
|
| Pioneer
|
2180,0
|
-0,23
|
2185,0
|
1437
|
| Ricoh
|
2115,0
|
+2,42
|
2065,0
|
1953
|
| Seikisui House
|
868,0
|
+1,40
|
856,0
|
1186
|
| Shin-Etsu Chem
|
5050,0
|
+4,55
|
4830,0
|
1418
|
| Sumitomo Chem
|
534,0
|
+1,33
|
527,0
|
6139
|
| Sumitomo Mitsui
|
601,0
|
+1,69
|
591,0
|
35437
|
| TDK Corp
|
5760,0
|
+1,59
|
5670,0
|
831
|
| Toshiba Corp
|
487,0
|
+3,40
|
471,0
|
13111
|
| Toyota Motor Co
|
3110,0
|
-1,27
|
3150,0
|
5835
|
| UFJ Holdings*
|
292,0
|
-0,34
|
293,0
|
35
|
| Гонконг (HKD)
|
| Cheung Kong
|
67,75
|
+1,88
|
66,50
|
4575
|
| China Mobile
|
23,35
|
+0,65
|
23,20
|
14597
|
| China Unicom
|
6,55
|
-2,96
|
6,75
|
33634
|
| CLP Holdings
|
31,50
|
+0,64
|
31,30
|
1503
|
| CNOOC
|
10,30
|
—
|
10,30
|
8425
|
| Hang Seng Bank
|
84,50
|
+0,30
|
84,25
|
1938
|
| Henderson Land
|
32,70
|
+2,83
|
31,80
|
3539
|
| HSBC Holdings
|
89,75
|
+0,28
|
89,50
|
6029
|
| Hutchison
|
60,75
|
—
|
60,75
|
10280
|
| Франция (EUR)
|
| Alcatel
|
9,06
|
-4,23
|
9,46
|
10155
|
| Axa
|
17,95
|
-2,76
|
18,46
|
8446
|
| BNP Paribas
|
53,80
|
-2,09
|
54,95
|
7181
|
| Bouygues
|
27,03
|
+0,11
|
27,00
|
1319
|
| Danon
|
138,40
|
-1,56
|
140,60
|
975
|
| EADS
|
15,60
|
-1,83
|
15,89
|
2128
|
| France Telecom
|
12,89
|
-14,07
|
15,00
|
30843
|
| Lafarge
|
102,00
|
-1,54
|
103,60
|
442
|
| Michelin
|
39,25
|
-3,68
|
40,75
|
824
|
| Pechiney
|
51,50
|
-0,96
|
52,00
|
533
|
| Peugeot
|
52,80
|
-2,40
|
54,10
|
1152
|
| Renault
|
44,95
|
-6,65
|
48,15
|
1894
|
| Sanofi-Synthelab
|
57,90
|
-1,03
|
58,50
|
2895
|
| Schneider Elec
|
51,45
|
-2,74
|
52,90
|
983
|
| STMicroelectronics
|
23,57
|
-3,00
|
24,30
|
7445
|
| Total Fina Elf
|
155,20
|
-1,77
|
158,00
|
4925
|
| Vivendi Universal
|
26,70
|
-8,22
|
29,09
|
8816
|
| Великобритания (GBp)
|
| ARM Holdings
|
139,00
|
-4,48
|
145,25
|
16822
|
| BAE System
|
349,75
|
+1,38
|
345,00
|
14615
|
| Barclays
|
526,50
|
-0,57
|
529,50
|
17313
|
| BP
|
539,00
|
+0,19
|
538,00
|
73588
|
| BAT
|
761,50
|
+0,20
|
760,00
|
10938
|
| British Airways
|
189,61
|
-3,80
|
197,50
|
7596
|
| British Telecom
|
252,00
|
-2,42
|
258,25
|
62222
|
| Cable & Wireless
|
173,25
|
+0,14
|
173,00
|
9876
|
| Cadbury Schweppes
|
461,50
|
-0,75
|
465,00
|
6975
|
| HSBC Hldg
|
752,00
|
-1,89
|
766,50
|
26358
|
| Lloyds TSB Grp
|
627,50
|
-2,49
|
643,50
|
31691
|
| Marks & Spencer
|
354,00
|
-3,87
|
368,25
|
16627
|
| National Grid
|
468,25
|
-0,79
|
472,00
|
8472
|
| Prudential
|
560,00
|
-0,44
|
562,50
|
11910
|
| Reuters Group
|
352,50
|
-12,64
|
403,50
|
45769
|
| Rio Tinto
|
1251,00
|
-0,08
|
1252,00
|
2617
|
| Sainsbury
|
346,50
|
-1,00
|
350,00
|
6090
|
| Shell Trnpt
|
478,50
|
-0,52
|
481,00
|
32680
|
| Unilever
|
590,00
|
-0,51
|
593,00
|
13132
|
| Vodafone Airtch
|
89,50
|
-3,24
|
92,50
|
388587
|
| Германия (EUR)
|
| Allianz AG
|
194,50
|
-5,35
|
205,50
|
1943
|
| BASF
|
44,98
|
-0,04
|
45,00
|
2946
|
| Bayer AG
|
31,03
|
-2,73
|
31,90
|
4239
|
| BMW
|
40,35
|
-2,58
|
41,42
|
3555
|
| Commerzbank AG
|
16,21
|
-2,35
|
16,60
|
1795
|
| Daimler-Chrysler
|
45,93
|
-2,48
|
47,10
|
6658
|
| Deutsche Bank n
|
68,96
|
+0,09
|
68,90
|
5175
|
| Dt Telekom n
|
9,36
|
-5,07
|
9,86
|
28847
|
| Hypovereinsbank
|
31,55
|
+0,54
|
31,38
|
2170
|
| Infineon Tech
|
15,00
|
-6,25
|
16,00
|
5644
|
| Merck KGaA
|
26,85
|
+1,32
|
26,50
|
128
|
| Munich Re
|
217,56
|
-1,56
|
221,00
|
1301
|
| Sap AG
|
96,98
|
-6,29
|
103,49
|
3058
|
| Siemens
|
58,51
|
-0,83
|
59,00
|
7650
|
| Volkswagen AG
|
49,70
|
-5,13
|
52,39
|
3591
|
| Финляндия (EUR)
|
| Nokia
|
13,38
|
+0,30
|
13,34
|
46529
|
| Sonera Corp
|
3,56
|
-7,77
|
3,86
|
3649
|
| Stora Enso
|
14,26
|
-2,19
|
14,58
|
2089
|
| Швейцария (CHF)
|
| Ciba Special
|
117,25
|
-2,29
|
120,00
|
360
|
| Lonza Grp AG
|
114,50
|
-1,08
|
115,75
|
562
|
| Adecco
|
85,55
|
-2,84
|
88,05
|
937
|
| CS Group
|
45,75
|
-4,49
|
47,90
|
10205
|
| Nestle
|
349,50
|
-2,51
|
358,50
|
1691
|
| Novartis
|
60,90
|
-1,93
|
62,10
|
10172
|
| Rentenanstalt
|
388,00
|
-6,51
|
415,00
|
85
|
| Swisscom
|
421,00
|
-1,17
|
426,00
|
82
|
| Roche
|
110,00
|
-3,51
|
114,00
|
4352
|
| Swiss Re
|
135,25
|
-4,42
|
141,50
|
3753
|
| UBS AG
|
73,70
|
-2,90
|
75,90
|
6058
|
| Zurich Fin
|
276,00
|
-6,76
|
296,00
|
839
|
| Швеция (SEK)
|
| ABB
|
76,50
|
-4,97
|
80,50
|
773
|
| Electrolux
|
176,00
|
-4,86
|
185,00
|
2366
|
| Nordea
|
46,60
|
-5,86
|
49,50
|
124060
|
| Telia
|
23,00
|
-7,63
|
24,90
|
5690
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,92
|
-4,10
|
2,00
|
21415
|
| Fiat
|
13,05
|
-0,38
|
13,10
|
1348
|
| Olivetti
|
1,08
|
-3,67
|
1,12
|
49299
|
| Pirelli
|
1,24
|
-5,04
|
1,31
|
15482
|
| TIM
|
3,95
|
-3,07
|
4,08
|
87401
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,33
|
-2,40
|
18,78
|
8816
|
| Aegon NV
|
18,73
|
-4,97
|
19,71
|
5891
|
| Ahold Kon
|
21,30
|
-2,29
|
21,80
|
4047
|
| Fortis
|
20,75
|
-3,04
|
21,40
|
3970
|
| ING Grp
|
24,25
|
-4,04
|
25,27
|
7861
|
| Philips
|
27,25
|
-4,02
|
28,39
|
10050
|
| Royal Dutch
|
54,45
|
-1,71
|
55,40
|
7427
|
| Канада (CAD)
|
| Alcan Inc
|
56,06
|
+0,65
|
55,70
|
258
|
| Bank of Montreal
|
35,95
|
-0,42
|
36,10
|
573
|
| Bank Nova Scotia
|
50,80
|
-0,90
|
51,26
|
876
|
| BCE Inc
|
26,86
|
+0,60
|
26,70
|
606
|
| Bombardier
|
13,25
|
-0,38
|
13,30
|
618
|
| Imperial Oil
|
45,80
|
+1,31
|
45,21
|
228
|
| Loblaw Cos Ltd
|
62,55
|
+1,54
|
61,60
|
136
|
| Nortel Networks
|
2,62
|
+0,77
|
2,60
|
4185
|
| Royal Bank of Canada
|
54,65
|
-0,91
|
55,15
|
364
|
| США ($)
|
| Abbott Labs
|
38,14
|
+1,30
|
37,65
|
1705
|
| Agilent Tech
|
23,99
|
-1,28
|
24,30
|
869
|
| Alcoa
|
31,46
|
+0,48
|
31,31
|
1062
|
| Allstate Corp
|
37,22
|
-1,46
|
37,77
|
604
|
| Alltel
|
47,62
|
-1,16
|
48,18
|
425
|
| Amer Electric Power
|
41,35
|
-1,15
|
41,83
|
810
|
| Amer Express Co
|
37,75
|
-0,61
|
37,98
|
1419
|
| AIG
|
67,80
|
-0,85
|
68,38
|
1514
|
| Amgen
|
41,20
|
-4,25
|
43,03
|
8996
|
| Analog Devices
|
30,99
|
-4,50
|
32,45
|
1423
|
| Anheuser-Busch
|
51,10
|
+1,09
|
50,55
|
927
|
| AOL Time Warner
|
16,20
|
-2,59
|
16,63
|
6528
|
| Apple Comp Inc
|
17,35
|
+1,34
|
17,12
|
2736
|
| Applied Materials
|
19,18
|
-2,59
|
19,69
|
11060
|
| AT&T
|
9,41
|
-5,90
|
10,00
|
9535
|
| AT&T Wireless Gr
|
5,56
|
+3,93
|
5,35
|
4453
|
| Automatic Data Proc
|
46,51
|
-0,87
|
46,92
|
563
|
| Bank of America
|
72,87
|
-1,19
|
73,75
|
2257
|
| Bank of New-York
|
34,15
|
-1,39
|
34,63
|
985
|
| Bank One
|
38,86
|
-1,45
|
39,43
|
947
|
| Baxter Int
|
48,21
|
-0,80
|
48,60
|
634
|
| BCE Inc
|
17,50
|
+0,86
|
17,35
|
96
|
| Bellsouth Corp
|
30,75
|
-2,50
|
31,54
|
1008
|
| Berkshire cl a*
|
72,50
|
+0,14
|
72,40
|
1
|
| Berkshire cl b*
|
2,42
|
+0,29
|
2,41
|
1
|
| Boeing Co
|
43,95
|
+1,90
|
43,13
|
816
|
| Bristol Myers sq
|
26,50
|
+0,88
|
26,27
|
1962
|
| Cardinal Health
|
64,77
|
+0,70
|
64,32
|
418
|
| Carnival
|
29,59
|
+0,51
|
29,44
|
391
|
| Caterpillar Inc
|
48,27
|
+0,10
|
48,22
|
627
|
| Charles Schwab
|
11,96
|
-0,33
|
12,00
|
777
|
| ChevronTexaco
|
87,97
|
+1,58
|
86,60
|
1209
|
| Cigna
|
99,83
|
-0,84
|
100,68
|
379
|
| Cisco
|
14,43
|
-0,41
|
14,49
|
23549
|
| Citigroup
|
41,38
|
-1,62
|
42,06
|
3923
|
| Coca-Cola Co
|
55,80
|
+1,31
|
55,08
|
1096
|
| Colgate Palmoliv
|
51,96
|
-1,57
|
52,79
|
671
|
| Costco Wholesale
|
40,35
|
-1,47
|
40,95
|
950
|
| Cox Comms
|
29,88
|
-3,61
|
31,00
|
630
|
| Daimler-Chrysler
|
44,29
|
-1,90
|
45,15
|
635
|
| Delta Air Lines
|
21,16
|
-0,89
|
21,35
|
439
|
| Dow Chemical Co
|
33,04
|
+1,23
|
32,64
|
721
|
| Du Pont Co
|
44,21
|
-0,47
|
44,42
|
819
|
| Eastman Kodak
|
30,87
|
+0,23
|
30,80
|
364
|
| Eli Lilly
|
60,79
|
+0,18
|
60,68
|
569
|
| EMC Corp
|
6,56
|
-4,23
|
6,85
|
4695
|
| Emerson Electric
|
56,36
|
-0,04
|
56,38
|
289
|
| Exelon
|
53,49
|
-1,38
|
54,24
|
386
|
| Exxon Mobil
|
39,72
|
+0,89
|
39,37
|
2898
|
| Fannie Mae
|
77,08
|
-1,67
|
78,39
|
1118
|
| First Data Corp
|
40,22
|
+0,55
|
40,00
|
508
|
| Fleetboston Fin
|
32,77
|
-2,24
|
33,52
|
915
|
| Ford Motor Co
|
15,83
|
-3,94
|
16,48
|
3380
|
| Gap Inc
|
14,62
|
+0,48
|
14,55
|
1218
|
| Genentech
|
33,40
|
-1,79
|
34,01
|
871
|
| General Elec Co
|
30,11
|
-0,79
|
30,35
|
5259
|
| General Motors
|
54,12
|
-3,94
|
56,34
|
3229
|
| Gillette Co
|
35,77
|
+0,56
|
35,57
|
594
|
| Goldman Sachs Gr
|
73,45
|
-1,34
|
74,45
|
1634
|
| HJ Heinz Co
|
41,00
|
+1,31
|
40,88
|
480
|
| Halliburton Co
|
16,44
|
-1,97
|
16,77
|
1042
|
| HCA-Healthcare
|
51,66
|
-0,46
|
51,90
|
981
|
| Home Depot Inc
|
37,61
|
-0,11
|
37,65
|
2423
|
| Honeywell Int
|
36,21
|
-0,44
|
36,37
|
716
|
| Household Int
|
50,92
|
-1,22
|
51,55
|
837
|
| Illinois Tool Works
|
69,37
|
+0,45
|
69,06
|
217
|
| Intel Corp
|
20,02
|
-0,35
|
20,09
|
28472
|
| IBM
|
72,20
|
-1,57
|
73,35
|
3499
|
| Intl Paper
|
43,55
|
+0,44
|
43,36
|
493
|
| Johnson&Johnson
|
55,98
|
-0,69
|
56,37
|
3286
|
| J P Morgan Chase
|
34,05
|
-1,62
|
34,61
|
2552
|
| Kimberly-Clark
|
64,35
|
+0,85
|
63,81
|
327
|
| Kohls
|
73,75
|
+0,05
|
73,71
|
203
|
| Kroger
|
19,60
|
—
|
19,60
|
988
|
| Lehman Brothers
|
59,95
|
-2,06
|
61,21
|
870
|
| Lockheed Martin
|
69,71
|
+2,21
|
68,20
|
1087
|
| Lowes Cos
|
45,47
|
+0,22
|
45,37
|
1203
|
| Lucent Tech
|
2,61
|
-2,25
|
2,67
|
6460
|
| Marsh & McLennan
|
96,79
|
+0,30
|
96,50
|
253
|
| MBNA Corp
|
33,30
|
-0,75
|
33,55
|
600
|
| McDonalds Corp
|
29,65
|
-1,10
|
29,98
|
1183
|
| Medtronic
|
44,51
|
-1,74
|
45,30
|
902
|
| Merck & Co
|
52,39
|
-0,29
|
52,54
|
1354
|
| Merrill Lynch
|
39,24
|
-1,16
|
39,70
|
2684
|
| Metlife Inc
|
28,92
|
-2,46
|
29,65
|
1356
|
| Micron Tech
|
19,06
|
-5,08
|
20,08
|
3879
|
| Microsoft
|
54,75
|
+0,72
|
54,36
|
17101
|
| Minnesota Mining
|
127,40
|
-0,27
|
127,75
|
462
|
| MS Dean Witter
|
43,49
|
-1,49
|
44,15
|
1560
|
| Motorola Inc
|
15,16
|
-1,94
|
15,46
|
4045
|
| Occidental Petr
|
30,11
|
+0,97
|
29,82
|
387
|
| Omnicom Group
|
55,12
|
-1,04
|
55,70
|
910
|
| Oracle Corp
|
8,48
|
-3,64
|
8,80
|
25653
|
| Pfizer Inc
|
36,28
|
+1,48
|
35,75
|
3921
|
| Philip Morris
|
54,97
|
+0,05
|
54,94
|
1443
|
| Raytheon Co
|
44,79
|
+0,09
|
44,75
|
592
|
| SBC Comms
|
30,53
|
-2,27
|
31,24
|
3224
|
| Schering-plough
|
23,31
|
-2,47
|
23,90
|
3797
|
| Sears Roebuck
|
55,61
|
-1,52
|
56,47
|
1192
|
| Sprint
|
10,78
|
+1,22
|
10,65
|
2396
|
| Tenet Healthcare
|
76,64
|
-1,87
|
78,10
|
503
|
| Texas Instrument
|
24,25
|
-2,41
|
24,85
|
2749
|
| Textron Inc
|
46,82
|
+0,49
|
46,59
|
89
|
| Tyco Int
|
16,02
|
+3,35
|
15,50
|
11068
|
| Unisys Corp
|
9,90
|
-0,40
|
9,94
|
171
|
| UPS
|
62,24
|
-0,58
|
62,60
|
405
|
| United Tech
|
69,90
|
-0,01
|
69,91
|
584
|
| Unitedhealth Gr
|
96,64
|
-0,68
|
97,30
|
776
|
| US Bancorp
|
23,30
|
+0,13
|
23,27
|
1469
|
| Verizon Comm
|
39,87
|
+0,15
|
39,81
|
2292
|
| Wachovia
|
38,45
|
-0,36
|
38,59
|
575
|
| Wal-Mart Stores
|
56,92
|
-0,85
|
57,41
|
2226
|
| Walt Disney Co
|
20,27
|
-2,83
|
20,86
|
2122
|
| Washington Mutual
|
37,68
|
+0,69
|
37,42
|
903
|
| Wells Fargo
|
51,28
|
+0,16
|
51,20
|
1351
|
| Xerox Corp
|
7,90
|
+3,27
|
7,65
|
852
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
12.12.2024
-
12.12.2024
-
12.12.2024
-
12.12.2024
