| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
15,5
|
+0,65
|
15,4
|
3819
|
| ANZ Banking Grp
|
19,3
|
-0,05
|
19,3
|
6661
|
| CommonWealth Bank
|
33,0
|
+0,33
|
32,9
|
6372
|
| National Australian
|
35,4
|
+1,26
|
34,9
|
4802
|
| Bank
|
|
|
|
|
| News Corp
|
10,0
|
+1,02
|
9,9
|
12411
|
| Telstra Corp
|
4,6
|
+2,22
|
4,5
|
50919
|
| Westpac Banking
|
16,3
|
+0,31
|
16,2
|
3246
|
| Япония (JPY)
|
| Asahi Kasei
|
400,0
|
+0,25
|
399,0
|
1672
|
| Daiwa Securities
|
731,0
|
+2,24
|
715,0
|
4224
|
| Fuji Photo Film
|
3760,0
|
+2,45
|
3670,0
|
1159
|
| Fujitsu Ltd
|
815,0
|
+0,74
|
809,0
|
5378
|
| Honda Motor Co
|
4750,0
|
+0,64
|
4720,0
|
1852
|
| Japan Telecom*
|
343,0
|
+1,18
|
339,0
|
3
|
| Kao Corp
|
2700,0
|
—
|
2700,0
|
1992
|
| KDDI*
|
359,0
|
+4,36
|
344,0
|
16
|
| Matsushita Comm
|
4490,0
|
+3,70
|
4330,0
|
467
|
| Mitsubishi Fin Gr*
|
781,0
|
+1,30
|
771,0
|
15
|
| Mitsubishi Chem
|
272,0
|
+3,42
|
263,0
|
4001
|
| Mitsubishi Electric
|
524,0
|
-0,95
|
529,0
|
5248
|
| NEC Corp
|
802,0
|
+0,50
|
798,0
|
8264
|
| Nippon Steel Corp
|
185,0
|
-0,54
|
186,0
|
12364
|
| Nissan Motor Co
|
812,0
|
+1,75
|
798,0
|
11382
|
| NTT*
|
482,0
|
+1,05
|
477,0
|
15
|
| NTT DoCoMo*
|
281,0
|
+1,44
|
277,0
|
67
|
| Pioneer
|
2050,0
|
+2,55
|
1999,0
|
875
|
| Ricoh
|
1988,0
|
+1,38
|
1961,0
|
2476
|
| Seikisui House
|
858,0
|
—
|
858,0
|
651
|
| Shin-Etsu Chem
|
4970,0
|
+1,43
|
4900,0
|
963
|
| Sumitomo Chem
|
507,0
|
+4,75
|
484,0
|
4270
|
| Sumitomo Mitsui
|
563,0
|
+1,44
|
555,0
|
19327
|
| TDK Corp
|
5540,0
|
+3,36
|
5360,0
|
1057
|
| Toshiba Corp
|
466,0
|
+2,19
|
456,0
|
6505
|
| Toyota Motor Co
|
3000,0
|
+0,17
|
2995,0
|
5526
|
| UFJ Holdings*
|
280,0
|
+2,56
|
273,0
|
23
|
| Гонконг (HKD)
|
| Cheung Kong
|
65,00
|
+1,56
|
64,00
|
6143
|
| China Mobile
|
22,70
|
+1,57
|
22,35
|
19906
|
| China Unicom
|
6,00
|
—
|
6,00
|
22185
|
| CLP Holdings
|
31,40
|
+1,62
|
30,90
|
3147
|
| CNOOC
|
10,35
|
+0,49
|
10,30
|
5212
|
| Hang Seng Bank
|
83,25
|
+1,52
|
82,00
|
1433
|
| Henderson Land
|
32,30
|
+2,54
|
31,50
|
3075
|
| HSBC Holdings
|
88,25
|
+1,44
|
87,00
|
11146
|
| Hutchison
|
58,50
|
+2,63
|
57,00
|
9989
|
| Франция (EUR)
|
| Alcatel
|
7,55
|
-3,33
|
7,81
|
15975
|
| Axa
|
17,27
|
+2,01
|
16,93
|
9033
|
| BNP Paribas
|
53,70
|
+2,68
|
52,30
|
4402
|
| Bouygues
|
27,67
|
+5,21
|
26,30
|
888
|
| Danon
|
135,80
|
+0,74
|
134,80
|
1635
|
| EADS
|
15,05
|
+0,67
|
14,95
|
1252
|
| France Telecom
|
9,65
|
-1,03
|
9,75
|
17434
|
| Lafarge
|
99,90
|
+0,35
|
99,55
|
385
|
| Michelin
|
40,41
|
-0,74
|
40,71
|
617
|
| Pechiney
|
46,35
|
+0,87
|
45,95
|
898
|
| Peugeot
|
51,80
|
+0,97
|
51,30
|
1026
|
| Renault
|
46,22
|
+3,01
|
44,87
|
945
|
| Sanofi-Synthelab
|
58,50
|
+1,56
|
57,60
|
4610
|
| Schneider Elec
|
53,00
|
+0,47
|
52,75
|
1070
|
| STMicroelectronics
|
24,03
|
+8,10
|
22,23
|
7574
|
| Total Fina Elf
|
157,60
|
+1,87
|
154,70
|
2977
|
| Vivendi Universal
|
21,57
|
-0,14
|
21,60
|
19291
|
| Великобритания (GBp)
|
| ARM Holdings
|
141,13
|
+4,83
|
134,50
|
12318
|
| BAE System
|
329,75
|
-1,57
|
335,00
|
14121
|
| Barclays
|
536,00
|
-0,37
|
538,00
|
22507
|
| BP
|
535,87
|
+0,19
|
534,50
|
71387
|
| BAT
|
709,00
|
+0,57
|
705,00
|
12015
|
| British Airways
|
182,50
|
+2,67
|
177,75
|
13949
|
| British Telecom
|
243,50
|
+1,04
|
241,00
|
38426
|
| Cable & Wireless
|
163,50
|
-2,68
|
168,00
|
7534
|
| Cadbury Schweppes
|
477,50
|
+0,74
|
474,00
|
8896
|
| HSBC Hldg
|
746,50
|
+0,88
|
740,00
|
39159
|
| Lloyds TSB Grp
|
634,00
|
-1,71
|
645,00
|
15906
|
| Marks & Spencer
|
353,78
|
-1,05
|
357,50
|
7956
|
| National Grid
|
456,25
|
-1,83
|
464,75
|
5204
|
| Prudential
|
562,00
|
+1,72
|
552,50
|
10326
|
| Reuters Group
|
347,00
|
+0,58
|
345,00
|
6171
|
| Rio Tinto
|
1176,00
|
-1,34
|
1192,00
|
4297
|
| Sainsbury
|
342,50
|
-1,23
|
346,75
|
2760
|
| Shell Trnpt
|
479,74
|
+1,16
|
474,00
|
47218
|
| Unilever
|
583,00
|
+0,60
|
579,50
|
7105
|
| Vodafone Airtch
|
88,75
|
+2,60
|
86,50
|
607255
|
| Германия (EUR)
|
| Allianz AG
|
189,80
|
+4,29
|
182,00
|
1508
|
| BASF
|
45,59
|
+0,20
|
45,50
|
2804
|
| Bayer AG
|
30,97
|
+0,23
|
30,90
|
3256
|
| BMW
|
40,52
|
+0,05
|
40,50
|
2815
|
| Commerzbank AG
|
15,16
|
+4,12
|
14,56
|
2267
|
| Daimler-Chrysler
|
47,46
|
+2,39
|
46,35
|
5401
|
| Deutsche Bank n
|
68,32
|
+3,28
|
66,15
|
3887
|
| Dt Telekom n
|
8,91
|
+3,73
|
8,59
|
22433
|
| Hypovereinsbank
|
30,80
|
+1,65
|
30,30
|
1298
|
| Infineon Tech
|
15,57
|
+6,57
|
14,61
|
4742
|
| Merck KGaA
|
26,50
|
+2,51
|
25,85
|
82
|
| Munich Re
|
227,95
|
+4,28
|
218,60
|
1152
|
| Sap AG
|
95,64
|
+5,80
|
90,40
|
1902
|
| Siemens
|
58,85
|
+6,50
|
55,26
|
5270
|
| Volkswagen AG
|
48,12
|
+1,31
|
47,50
|
2116
|
| Финляндия (EUR)
|
| Nokia
|
13,84
|
+5,49
|
13,12
|
38273
|
| Sonera Corp
|
3,68
|
+3,37
|
3,56
|
3218
|
| Stora Enso
|
13,78
|
+2,07
|
13,50
|
2354
|
| Швейцария (CHF)
|
| Ciba Special
|
118,00
|
+0,43
|
117,50
|
237
|
| Lonza Grp AG
|
114,25
|
+0,66
|
113,50
|
157
|
| Adecco
|
89,50
|
+3,47
|
86,50
|
629
|
| CS Group
|
45,45
|
+7,07
|
42,45
|
8967
|
| Nestle
|
337,50
|
-0,44
|
339,00
|
1527
|
| Novartis
|
62,10
|
+3,85
|
59,80
|
15596
|
| Rentenanstalt
|
343,50
|
+2,54
|
335,00
|
52
|
| Swisscom
|
431,00
|
+1,41
|
425,00
|
87
|
| Roche
|
109,50
|
+1,86
|
107,50
|
3990
|
| Swiss Re
|
142,25
|
+4,40
|
136,25
|
1610
|
| UBS AG
|
71,75
|
+2,79
|
69,80
|
6333
|
| Zurich Fin
|
289,50
|
+4,70
|
276,50
|
404
|
| Швеция (SEK)
|
| ABB
|
80,00
|
+3,90
|
77,00
|
1683
|
| Electrolux
|
178,00
|
+2,89
|
173,00
|
1662
|
| Nordea
|
49,60
|
-0,40
|
49,80
|
11838
|
| Telia
|
24,20
|
+1,26
|
23,90
|
7524
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,75
|
+1,10
|
1,73
|
18876
|
| Fiat
|
12,43
|
+3,41
|
12,02
|
2775
|
| Olivetti
|
1,05
|
+2,64
|
1,02
|
65695
|
| Pirelli
|
1,07
|
+4,39
|
1,03
|
23020
|
| TIM
|
3,96
|
+2,33
|
3,87
|
50002
|
| Голландия (EUR)
|
| ABN Amro Hld
|
17,72
|
+2,90
|
17,22
|
4885
|
| Aegon NV
|
19,88
|
+3,54
|
19,20
|
5244
|
| Ahold Kon
|
20,40
|
+4,08
|
19,60
|
5180
|
| Fortis
|
21,06
|
+3,29
|
20,39
|
3365
|
| ING Grp
|
24,42
|
+3,83
|
23,52
|
9007
|
| Philips
|
26,83
|
+3,51
|
25,92
|
7781
|
| Royal Dutch
|
54,05
|
+1,03
|
53,50
|
6032
|
| Канада (CAD)
|
| Alcan Inc
|
54,10
|
+0,91
|
53,61
|
195
|
| Bank of Montreal
|
34,77
|
+0,06
|
34,75
|
268
|
| Bank Nova Scotia
|
49,05
|
+0,57
|
48,77
|
769
|
| BCE Inc
|
24,70
|
-0,80
|
24,90
|
963
|
| Bombardier
|
12,70
|
—
|
12,70
|
1136
|
| Imperial Oil
|
45,80
|
-0,15
|
45,87
|
81
|
| Loblaw Cos Ltd
|
60,96
|
-0,23
|
61,10
|
62
|
| Nortel Networks
|
2,12
|
-3,64
|
2,20
|
4419
|
| Royal Bank of Canada
|
51,10
|
+0,18
|
51,01
|
522
|
| США ($)
|
| Abbott Labs
|
38,15
|
+0,53
|
37,95
|
804
|
| Agilent Tech
|
23,76
|
+2,41
|
23,20
|
372
|
| Alcoa
|
31,66
|
+0,99
|
31,35
|
1133
|
| Allstate Corp
|
36,90
|
+0,38
|
36,76
|
430
|
| Alltel
|
45,59
|
-2,02
|
46,53
|
484
|
| Amer Electric Power
|
39,96
|
-0,22
|
40,05
|
409
|
| Amer Express Co
|
36,45
|
+2,19
|
35,67
|
1282
|
| AIG
|
66,30
|
+0,09
|
66,24
|
1617
|
| Amgen
|
40,96
|
+0,37
|
40,81
|
4645
|
| Analog Devices
|
29,77
|
+4,46
|
28,50
|
913
|
| Anheuser-Busch
|
50,73
|
+0,94
|
50,26
|
522
|
| AOL Time Warner
|
13,18
|
-3,30
|
13,63
|
9097
|
| Apple Comp Inc
|
16,85
|
+1,81
|
16,55
|
1478
|
| Applied Materials
|
19,57
|
+3,05
|
18,99
|
13048
|
| AT&T
|
9,45
|
-1,77
|
9,62
|
6184
|
| AT&T Wireless Gr
|
5,20
|
-7,14
|
5,60
|
4269
|
| Automatic Data Proc
|
43,36
|
+0,60
|
43,10
|
507
|
| Bank of America
|
68,24
|
+1,17
|
67,45
|
2141
|
| Bank of New-York
|
33,39
|
+2,08
|
32,71
|
862
|
| Bank One
|
37,36
|
+0,92
|
37,02
|
1288
|
| Baxter Int
|
44,61
|
+1,18
|
44,09
|
545
|
| BCE Inc
|
16,31
|
-0,67
|
16,42
|
132
|
| Bellsouth Corp
|
29,26
|
-3,27
|
30,25
|
1686
|
| Berkshire cl a*
|
68,20
|
+1,04
|
67,50
|
1
|
| Berkshire cl b*
|
2,28
|
+1,02
|
2,25
|
2
|
| Boeing Co
|
43,74
|
+2,39
|
42,72
|
601
|
| Bristol Myers sq
|
25,58
|
-0,97
|
25,83
|
1338
|
| Cardinal Health
|
63,01
|
+2,26
|
61,65
|
316
|
| Carnival
|
27,54
|
+0,33
|
27,45
|
367
|
| Caterpillar Inc
|
47,76
|
+0,21
|
47,66
|
416
|
| Charles Schwab
|
11,50
|
+1,77
|
11,30
|
818
|
| ChevronTexaco
|
86,39
|
+0,16
|
86,25
|
580
|
| Cigna
|
97,70
|
+1,26
|
96,48
|
118
|
| Cisco
|
13,45
|
+0,15
|
13,43
|
26531
|
| Citigroup
|
37,70
|
+1,89
|
37,00
|
5370
|
| Coca-Cola Co
|
55,37
|
-0,31
|
55,54
|
1396
|
| Colgate Palmoliv
|
50,49
|
+1,67
|
49,66
|
1582
|
| Costco Wholesale
|
38,12
|
+1,41
|
37,59
|
1002
|
| Cox Comms
|
25,50
|
-5,20
|
26,90
|
1968
|
| Daimler-Chrysler
|
46,69
|
+1,94
|
45,80
|
335
|
| Delta Air Lines
|
19,05
|
+0,90
|
18,88
|
310
|
| Dow Chemical Co
|
33,13
|
+3,05
|
32,15
|
830
|
| Du Pont Co
|
43,70
|
+1,18
|
43,19
|
1059
|
| Eastman Kodak
|
29,00
|
+1,05
|
28,70
|
610
|
| Eli Lilly
|
58,20
|
+0,15
|
58,11
|
510
|
| EMC Corp
|
6,83
|
+0,59
|
6,79
|
3256
|
| Emerson Electric
|
53,75
|
-0,96
|
54,27
|
267
|
| Exelon
|
51,48
|
-0,33
|
51,65
|
211
|
| Exxon Mobil
|
39,54
|
+0,23
|
39,45
|
2415
|
| Fannie Mae
|
74,24
|
+1,75
|
72,96
|
1556
|
| First Data Corp
|
35,46
|
-4,75
|
37,25
|
1111
|
| Fleetboston Fin
|
31,26
|
+1,82
|
30,70
|
756
|
| Ford Motor Co
|
15,70
|
-0,32
|
15,75
|
1860
|
| Gap Inc
|
14,15
|
+1,80
|
13,90
|
740
|
| Genentech
|
33,71
|
-0,85
|
34,00
|
753
|
| General Elec Co
|
29,40
|
-0,34
|
29,50
|
8142
|
| General Motors
|
53,10
|
+0,04
|
53,08
|
1490
|
| Gillette Co
|
33,88
|
+0,80
|
33,61
|
698
|
| Goldman Sachs Gr
|
71,91
|
+1,57
|
70,80
|
1093
|
| HJ Heinz Co
|
41,01
|
+1,18
|
40,53
|
540
|
| Halliburton Co
|
15,32
|
-1,29
|
15,52
|
769
|
| HCA-Healthcare
|
48,94
|
+1,33
|
48,30
|
692
|
| Hewlett-Packard
|
15,00
|
+1,21
|
14,82
|
2495
|
| Home Depot Inc
|
36,69
|
+0,41
|
36,54
|
2304
|
| Honeywell Int
|
35,46
|
+1,14
|
35,06
|
433
|
| Household Int
|
48,82
|
+0,35
|
48,65
|
651
|
| Illinois Tool Works
|
68,30
|
+1,11
|
67,55
|
233
|
| Intel Corp
|
18,35
|
-1,40
|
18,61
|
24312
|
| IBM
|
70,65
|
+0,86
|
70,05
|
2857
|
| Intl Paper
|
42,23
|
-0,64
|
42,50
|
1033
|
| Johnson&Johnson
|
53,57
|
-1,05
|
54,14
|
2781
|
| J P Morgan Chase
|
32,20
|
+2,25
|
31,49
|
2801
|
| Kimberly-Clark
|
61,63
|
-1,00
|
62,25
|
375
|
| Kohls
|
70,50
|
+0,97
|
69,82
|
348
|
| Kroger
|
19,66
|
-0,86
|
19,83
|
1252
|
| Lehman Brothers
|
60,73
|
+1,79
|
59,66
|
823
|
| Lockheed Martin
|
69,89
|
+2,03
|
68,50
|
792
|
| Lowes Cos
|
44,50
|
+0,20
|
44,41
|
893
|
| Lucent Tech
|
1,58
|
—
|
1,58
|
18038
|
| Marsh & McLennan
|
95,35
|
+1,21
|
94,21
|
383
|
| MBNA Corp
|
32,73
|
+2,76
|
31,85
|
612
|
| McDonalds Corp
|
28,69
|
-0,31
|
28,78
|
935
|
| Medtronic
|
42,40
|
+3,26
|
41,06
|
1741
|
| Merck & Co
|
49,91
|
-0,83
|
50,33
|
2294
|
| Merrill Lynch
|
38,74
|
+1,71
|
38,09
|
1596
|
| Metlife Inc
|
28,34
|
+1,21
|
28,00
|
1119
|
| Micron Tech
|
20,50
|
+7,89
|
19,00
|
3694
|
| Microsoft
|
54,20
|
+0,13
|
54,13
|
14894
|
| Minnesota Mining
|
123,41
|
+0,81
|
122,42
|
417
|
| MS Dean Witter
|
41,74
|
+1,19
|
41,25
|
1176
|
| Motorola Inc
|
14,38
|
+2,42
|
14,04
|
3489
|
| Occidental Petr
|
29,76
|
-0,33
|
29,86
|
249
|
| Omnicom Group
|
39,00
|
-20,10
|
48,81
|
3412
|
| Oracle Corp
|
9,41
|
+2,62
|
9,17
|
29622
|
| Pfizer Inc
|
35,36
|
+1,03
|
35,00
|
4008
|
| Philip Morris
|
44,20
|
-1,78
|
45,00
|
5416
|
| Raytheon Co
|
39,60
|
+3,15
|
38,39
|
718
|
| SBC Comms
|
28,70
|
-2,71
|
29,50
|
2807
|
| Schering-plough
|
24,14
|
-2,07
|
24,65
|
1312
|
| Sears Roebuck
|
53,19
|
+1,51
|
52,40
|
475
|
| Sprint
|
9,89
|
-2,08
|
10,10
|
1535
|
| Tenet Healthcare
|
73,04
|
+1,66
|
71,85
|
514
|
| Texas Instrument
|
24,76
|
+2,19
|
24,23
|
3798
|
| Textron Inc
|
45,33
|
+1,64
|
44,60
|
85
|
| Tyco Int
|
12,14
|
+1,59
|
11,97
|
5985
|
| Unisys Corp
|
8,75
|
+2,94
|
8,50
|
193
|
| UPS
|
60,64
|
+0,73
|
60,20
|
551
|
| United Tech
|
65,93
|
+1,67
|
64,85
|
434
|
| Unitedhealth Gr
|
90,97
|
-0,03
|
91,00
|
589
|
| US Bancorp
|
22,73
|
+1,25
|
22,45
|
714
|
| Verizon Comm
|
37,44
|
-3,26
|
38,70
|
2327
|
| Wachovia
|
37,25
|
+0,78
|
36,96
|
606
|
| Wal-Mart Stores
|
55,81
|
+0,34
|
55,62
|
1715
|
| Walt Disney Co
|
18,81
|
-1,10
|
19,02
|
2629
|
| Washington Mutual
|
37,15
|
-1,33
|
37,65
|
854
|
| Wells Fargo
|
49,68
|
-0,02
|
49,69
|
1788
|
| Xerox Corp
|
7,58
|
-0,26
|
7,60
|
607
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
