| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
15,8
|
-0,63
|
15,9
|
3871
|
| ANZ Banking Grp
|
19,3
|
+0,89
|
19,1
|
5278
|
| CommonWealth Bank
|
31,6
|
-0,50
|
31,8
|
4140
|
| National Australian
|
33,5
|
-0,56
|
33,7
|
3757
|
| Bank
|
|
|
|
|
| News Corp
|
10,3
|
+1,68
|
10,1
|
8784
|
| Telstra Corp
|
4,8
|
—
|
4,8
|
25025
|
| Westpac Banking
|
16,2
|
+0,62
|
16,1
|
6136
|
| Япония (JPY)
|
| Asahi Kasei
|
414,0
|
+0,24
|
413,0
|
1601
|
| Daiwa Securities
|
793,0
|
+1,02
|
785,0
|
7109
|
| Fuji Photo Film
|
3590,0
|
+1,13
|
3550,0
|
1831
|
| Fujitsu Ltd
|
830,0
|
+1,97
|
814,0
|
4073
|
| Honda Motor Co
|
4900,0
|
+1,03
|
4850,0
|
2222
|
| Japan Telecom*
|
364,0
|
+1,68
|
358,0
|
2
|
| Kao Corp
|
2790,0
|
-1,24
|
2825,0
|
1873
|
| KDDI*
|
349,0
|
+1,16
|
345,0
|
19
|
| Matsushita Comm
|
4640,0
|
+1,75
|
4560,0
|
865
|
| Mitsubishi Fin Gr*
|
892,0
|
-0,11
|
893,0
|
8
|
| Mitsubishi Chem
|
267,0
|
—
|
267,0
|
3751
|
| Mitsubishi Electric
|
518,0
|
-0,38
|
520,0
|
3934
|
| NEC Corp
|
820,0
|
+2,24
|
802,0
|
7931
|
| Nippon Steel Corp
|
201,0
|
—
|
201,0
|
12127
|
| Nissan Motor Co
|
842,0
|
+1,20
|
832,0
|
9777
|
| NTT*
|
489,0
|
-0,61
|
492,0
|
20
|
| NTT DoCoMo*
|
264,0
|
—
|
264,0
|
60
|
| Pioneer
|
2120,0
|
+2,17
|
2075,0
|
936
|
| Ricoh
|
2020,0
|
-2,88
|
2080,0
|
3017
|
| Seikisui House
|
938,0
|
+0,43
|
934,0
|
1192
|
| Shin-Etsu Chem
|
4620,0
|
+1,32
|
4560,0
|
1251
|
| Sumitomo Chem
|
515,0
|
-1,34
|
522,0
|
5099
|
| Sumitomo Mitsui
|
668,0
|
+2,61
|
651,0
|
28488
|
| TDK Corp
|
5660,0
|
+2,35
|
5530,0
|
753
|
| Toshiba Corp
|
489,0
|
+1,24
|
483,0
|
9664
|
| Toyota Motor Co
|
2995,0
|
-0,17
|
3000,0
|
7151
|
| UFJ Holdings*
|
298,0
|
+1,02
|
295,0
|
16
|
| Гонконг (HKD)
|
| Cheung Kong
|
66,00
|
+1,15
|
65,25
|
3099
|
| China Mobile
|
23,20
|
+1,31
|
22,90
|
12424
|
| China Unicom
|
6,10
|
+0,83
|
6,05
|
7369
|
| CLP Holdings
|
31,10
|
—
|
31,10
|
1572
|
| CNOOC
|
10,95
|
-0,90
|
11,05
|
3109
|
| Hang Seng Bank
|
83,75
|
—
|
83,75
|
1185
|
| Henderson Land
|
32,80
|
+0,61
|
32,60
|
1865
|
| HSBC Holdings
|
89,25
|
+0,85
|
88,50
|
8506
|
| Hutchison
|
60,00
|
+1,27
|
59,25
|
5307
|
| Франция (EUR)
|
| Alcatel
|
6,38
|
+8,14
|
5,90
|
13125
|
| Axa
|
14,80
|
-1,46
|
15,02
|
9134
|
| BNP Paribas
|
47,96
|
-2,08
|
48,98
|
7174
|
| Bouygues
|
25,97
|
+0,97
|
25,72
|
728
|
| Danon
|
131,30
|
+0,15
|
131,10
|
506
|
| EADS
|
16,40
|
+0,80
|
16,27
|
1640
|
| France Telecom
|
13,65
|
+10,80
|
12,32
|
15510
|
| Lafarge
|
97,50
|
+0,88
|
96,65
|
319
|
| Michelin
|
37,55
|
-1,18
|
38,00
|
329
|
| Pechiney
|
45,73
|
+0,40
|
45,55
|
162
|
| Peugeot
|
45,92
|
+0,22
|
45,82
|
737
|
| Renault
|
43,44
|
+1,57
|
42,77
|
607
|
| Sanofi-Synthelab
|
57,25
|
+0,17
|
57,15
|
2831
|
| Schneider Elec
|
45,30
|
-3,00
|
46,70
|
775
|
| STMicroelectronics
|
23,72
|
+3,94
|
22,82
|
6612
|
| Total Fina Elf
|
156,00
|
+0,65
|
155,00
|
2503
|
| Vivendi Universal
|
17,41
|
+7,47
|
16,20
|
8176
|
| Великобритания (GBp)
|
| ARM Holdings
|
132,50
|
+9,50
|
121,00
|
16049
|
| BAE System
|
313,75
|
-0,63
|
315,75
|
8663
|
| Barclays
|
452,50
|
-0,66
|
456,00
|
24917
|
| BP
|
501,00
|
-2,34
|
513,00
|
71142
|
| BAT
|
660,50
|
-2,44
|
677,00
|
4236
|
| British Airways
|
162,00
|
-1,22
|
164,00
|
4943
|
| British Telecom
|
240,50
|
—
|
240,50
|
31569
|
| Cable & Wireless
|
170,25
|
+6,21
|
161,00
|
13921
|
| Cadbury Schweppes
|
460,50
|
+0,77
|
457,00
|
8489
|
| HSBC Hldg
|
718,50
|
-0,21
|
720,00
|
27713
|
| Lloyds TSB Grp
|
567,00
|
-2,66
|
582,50
|
14351
|
| Marks & Spencer
|
351,50
|
+0,21
|
350,00
|
14554
|
| National Grid
|
443,75
|
+0,17
|
443,00
|
7550
|
| Prudential
|
492,00
|
-1,80
|
501,00
|
7865
|
| Reuters Group
|
318,25
|
+0,39
|
317,00
|
6594
|
| Rio Tinto
|
1159,00
|
—
|
1159,00
|
2749
|
| Sainsbury
|
327,50
|
-0,61
|
329,50
|
13989
|
| Shell Trnpt
|
452,35
|
-0,88
|
456,50
|
39640
|
| Unilever
|
561,00
|
-1,92
|
572,00
|
15003
|
| Vodafone Airtch
|
91,92
|
+6,38
|
86,25
|
517134
|
| Германия (EUR)
|
| Allianz AG
|
187,98
|
+1,88
|
184,51
|
1239
|
| BASF
|
43,68
|
+0,53
|
43,45
|
2301
|
| Bayer AG
|
31,01
|
+0,03
|
31,00
|
3486
|
| BMW
|
41,48
|
+0,53
|
41,26
|
2103
|
| Commerzbank AG
|
13,83
|
-2,33
|
14,16
|
1286
|
| Daimler-Chrysler
|
45,65
|
+2,58
|
44,50
|
5442
|
| Deutsche Bank n
|
67,80
|
+0,52
|
67,45
|
3590
|
| Dt Telekom n
|
12,14
|
+4,57
|
11,61
|
35201
|
| Hypovereinsbank
|
29,74
|
-2,84
|
30,61
|
1955
|
| Infineon Tech
|
16,81
|
+5,26
|
15,97
|
5724
|
| Merck KGaA
|
23,10
|
-1,28
|
23,40
|
100
|
| Munich Re
|
224,00
|
+1,91
|
219,80
|
787
|
| Sap AG
|
76,70
|
+2,54
|
74,80
|
4386
|
| Siemens
|
57,70
|
+1,76
|
56,70
|
5514
|
| Volkswagen AG
|
42,80
|
-0,26
|
42,91
|
1577
|
| Финляндия (EUR)
|
| Nokia
|
14,18
|
+2,09
|
13,89
|
28825
|
| Sonera Corp
|
4,06
|
+5,73
|
3,84
|
1589
|
| Stora Enso
|
13,40
|
-2,76
|
13,78
|
1157
|
| Швейцария (CHF)
|
| Ciba Special
|
115,25
|
-0,22
|
115,50
|
482
|
| Lonza Grp AG
|
104,00
|
-1,89
|
106,00
|
163
|
| Adecco
|
75,10
|
+0,13
|
75,00
|
988
|
| CS Group
|
40,10
|
+0,75
|
39,80
|
8382
|
| Nestle
|
338,50
|
-0,88
|
341,50
|
1288
|
| Novartis
|
59,85
|
+0,34
|
59,65
|
7981
|
| Rentenanstalt
|
307,50
|
-1,13
|
311,00
|
65
|
| Swisscom
|
439,50
|
-1,12
|
444,50
|
177
|
| Roche
|
115,75
|
+1,98
|
113,50
|
3365
|
| Swiss Re
|
126,00
|
-0,20
|
126,25
|
1980
|
| UBS AG
|
69,60
|
+0,36
|
69,35
|
3040
|
| Zurich Fin
|
210,50
|
+0,24
|
210,00
|
1305
|
| Швеция (SEK)
|
| ABB
|
82,00
|
+1,23
|
81,00
|
885
|
| Electrolux
|
168,00
|
-0,88
|
169,50
|
2065
|
| Nordea
|
44,60
|
+0,68
|
44,30
|
10093
|
| Telia
|
25,80
|
+4,03
|
24,80
|
2271
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,74
|
-0,51
|
1,75
|
12109
|
| Fiat
|
12,31
|
+0,47
|
12,25
|
1633
|
| Olivetti
|
1,09
|
+2,05
|
1,07
|
65270
|
| Pirelli
|
1,14
|
+2,24
|
1,12
|
12881
|
| TIM
|
4,40
|
+2,02
|
4,31
|
83596
|
| Голландия (EUR)
|
| ABN Amro Hld
|
16,40
|
+1,86
|
16,10
|
5567
|
| Aegon NV
|
19,10
|
+2,41
|
18,65
|
5226
|
| Ahold Kon
|
16,62
|
+3,10
|
16,12
|
5997
|
| Fortis
|
19,31
|
+3,26
|
18,70
|
4135
|
| ING Grp
|
23,25
|
+1,97
|
22,80
|
6947
|
| Philips
|
25,35
|
+1,40
|
25,00
|
7691
|
| Royal Dutch
|
50,15
|
-0,99
|
50,65
|
10248
|
| Канада (CAD)
|
| Alcan Inc
|
50,61
|
+0,08
|
50,57
|
448
|
| Bank of Montreal
|
34,71
|
-0,83
|
35,00
|
312
|
| Bank Nova Scotia
|
49,00
|
-0,41
|
49,20
|
450
|
| BCE Inc
|
27,80
|
+1,20
|
27,47
|
504
|
| Bombardier
|
11,62
|
+0,96
|
11,51
|
984
|
| Imperial Oil
|
44,99
|
+0,20
|
44,90
|
37
|
| Loblaw Cos Ltd
|
61,24
|
-1,16
|
61,96
|
121
|
| Nortel Networks
|
2,29
|
+4,57
|
2,19
|
13977
|
| Royal Bank of Canada
|
51,59
|
-1,02
|
52,12
|
411
|
| США ($)
|
| Abbott Labs
|
32,31
|
+2,09
|
31,65
|
2464
|
| Agilent Tech
|
24,15
|
+2,55
|
23,55
|
911
|
| Alcoa
|
30,90
|
+1,78
|
30,36
|
768
|
| Allstate Corp
|
35,46
|
+0,08
|
35,43
|
415
|
| Alltel
|
45,12
|
-0,73
|
45,45
|
158
|
| Amer Electric Power
|
36,63
|
-1,11
|
37,04
|
664
|
| Amer Express Co
|
35,15
|
+0,34
|
35,03
|
1173
|
| AIG
|
63,98
|
+0,74
|
63,51
|
1811
|
| Amgen
|
35,06
|
+1,89
|
34,41
|
7040
|
| Analog Devices
|
28,41
|
+2,49
|
27,72
|
921
|
| Anheuser-Busch
|
49,50
|
-0,12
|
49,56
|
910
|
| AOL Time Warner
|
13,26
|
-3,21
|
13,70
|
6810
|
| Apple Comp Inc
|
18,36
|
+0,33
|
18,30
|
2418
|
| Applied Materials
|
18,70
|
+2,57
|
18,23
|
13932
|
| AT&T
|
10,29
|
+1,28
|
10,16
|
4304
|
| AT&T Wireless Gr
|
5,72
|
-0,52
|
5,75
|
1922
|
| Automatic Data Proc
|
40,20
|
-0,69
|
40,48
|
433
|
| Bank of America
|
69,23
|
+0,12
|
69,15
|
1916
|
| Bank of New-York
|
32,55
|
+1,47
|
32,08
|
1182
|
| Bank One
|
36,40
|
+0,75
|
36,13
|
907
|
| Baxter Int
|
41,28
|
+3,23
|
39,99
|
814
|
| BCE Inc
|
18,21
|
+0,39
|
18,14
|
30
|
| Bellsouth Corp
|
32,00
|
+0,16
|
31,95
|
1000
|
| Berkshire cl a*
|
66,70
|
-1,33
|
67,60
|
1
|
| Berkshire cl b*
|
2,22
|
-1,24
|
2,25
|
3
|
| Boeing Co
|
41,26
|
+0,22
|
41,17
|
943
|
| Bristol Myers sq
|
22,08
|
-0,14
|
22,11
|
3291
|
| Cardinal Health
|
53,75
|
+3,56
|
51,90
|
756
|
| Carnival
|
27,17
|
+0,56
|
27,02
|
295
|
| Caterpillar Inc
|
45,86
|
+1,75
|
45,07
|
447
|
| Charles Schwab
|
10,66
|
+0,38
|
10,62
|
1021
|
| ChevronTexaco
|
82,75
|
+0,12
|
82,65
|
987
|
| Cigna
|
89,32
|
-0,20
|
89,50
|
439
|
| Cisco
|
14,72
|
+4,77
|
14,05
|
43606
|
| Citigroup
|
36,70
|
-0,54
|
36,90
|
4693
|
| Coca-Cola Co
|
52,29
|
-1,54
|
53,11
|
2421
|
| Colgate Palmoliv
|
50,45
|
-0,14
|
50,52
|
1105
|
| Costco Wholesale
|
37,36
|
—
|
37,36
|
1521
|
| Cox Comms
|
27,05
|
-0,22
|
27,11
|
383
|
| Daimler-Chrysler
|
45,10
|
+0,56
|
44,85
|
224
|
| Delta Air Lines
|
17,30
|
+0,70
|
17,18
|
380
|
| Dow Chemical Co
|
30,47
|
—
|
30,47
|
1139
|
| Du Pont Co
|
43,98
|
+0,43
|
43,79
|
729
|
| Eastman Kodak
|
29,67
|
+0,30
|
29,58
|
1499
|
| Eli Lilly
|
49,72
|
+0,04
|
49,70
|
962
|
| EMC Corp
|
8,64
|
+6,01
|
8,15
|
7693
|
| Emerson Electric
|
52,10
|
+1,46
|
51,35
|
233
|
| Exelon
|
46,05
|
-2,83
|
47,39
|
418
|
| Exxon Mobil
|
37,09
|
-0,03
|
37,10
|
3882
|
| Fannie Mae
|
71,69
|
-0,28
|
71,89
|
1152
|
| First Data Corp
|
34,63
|
-0,06
|
34,65
|
1011
|
| Fleetboston Fin
|
29,12
|
-0,61
|
29,30
|
915
|
| Ford Motor Co
|
12,92
|
-1,97
|
13,18
|
3836
|
| Gap Inc
|
13,89
|
-0,36
|
13,94
|
1090
|
| Genentech
|
28,74
|
+2,13
|
28,14
|
896
|
| General Elec Co
|
28,56
|
+4,42
|
27,35
|
13774
|
| General Motors
|
47,29
|
-0,90
|
47,72
|
2260
|
| Gillette Co
|
31,35
|
+0,06
|
31,33
|
643
|
| Goldman Sachs Gr
|
73,69
|
+0,60
|
73,25
|
1657
|
| HJ Heinz Co
|
38,66
|
+0,21
|
38,58
|
223
|
| Halliburton Co
|
13,48
|
+1,58
|
13,27
|
1639
|
| HCA-Healthcare
|
47,24
|
+2,70
|
46,00
|
816
|
| Hewlett-Packard
|
15,30
|
+0,46
|
15,23
|
1967
|
| Home Depot Inc
|
29,05
|
-7,48
|
31,40
|
16465
|
| Honeywell Int
|
33,59
|
+1,39
|
33,13
|
718
|
| Household Int
|
45,55
|
+1,22
|
45,00
|
1198
|
| Illinois Tool Works
|
66,20
|
+1,75
|
65,06
|
207
|
| Intel Corp
|
18,64
|
+2,14
|
18,25
|
28580
|
| IBM
|
71,26
|
+2,68
|
69,40
|
2406
|
| Intl Paper
|
41,50
|
+0,12
|
41,45
|
712
|
| Johnson&Johnson
|
50,50
|
-0,94
|
50,98
|
2477
|
| J P Morgan Chase
|
30,27
|
-0,98
|
30,57
|
2368
|
| Kimberly-Clark
|
58,39
|
-1,03
|
59,00
|
379
|
| Kohls
|
68,13
|
-1,55
|
69,20
|
626
|
| Kroger
|
20,12
|
+1,00
|
19,92
|
643
|
| Lehman Brothers
|
60,02
|
-0,15
|
60,11
|
635
|
| Lockheed Martin
|
64,38
|
-2,45
|
66,00
|
893
|
| Lowes Cos
|
40,75
|
-5,67
|
43,20
|
4978
|
| Lucent Tech
|
2,53
|
+7,66
|
2,35
|
9751
|
| Marsh & McLennan
|
44,60
|
+1,50
|
43,94
|
594
|
| MBNA Corp
|
31,93
|
+4,69
|
30,50
|
2148
|
| McDonalds Corp
|
27,30
|
-0,33
|
27,39
|
1596
|
| Medtronic
|
37,92
|
+0,26
|
37,82
|
1225
|
| Merck & Co
|
44,55
|
+0,61
|
44,28
|
2562
|
| Merrill Lynch
|
37,31
|
+0,13
|
37,26
|
1659
|
| Metlife Inc
|
27,65
|
-1,07
|
27,95
|
338
|
| Micron Tech
|
23,95
|
+7,16
|
22,35
|
3549
|
| Microsoft
|
53,13
|
+0,42
|
52,91
|
18535
|
| Minnesota Mining
|
122,57
|
+0,96
|
121,40
|
818
|
| MS Dean Witter
|
41,17
|
+0,41
|
41,00
|
1646
|
| Motorola Inc
|
13,74
|
+2,16
|
13,45
|
3876
|
| Occidental Petr
|
26,99
|
+0,26
|
26,92
|
389
|
| Omnicom Group
|
51,52
|
+4,31
|
49,39
|
1203
|
| Oracle Corp
|
9,74
|
+3,40
|
9,42
|
17344
|
| Pfizer Inc
|
32,25
|
-1,07
|
32,60
|
4895
|
| Philip Morris
|
43,65
|
-0,80
|
44,00
|
1808
|
| Raytheon Co
|
35,71
|
+0,31
|
35,60
|
449
|
| SBC Comms
|
30,14
|
-1,66
|
30,65
|
2278
|
| Schering-plough
|
21,61
|
+0,09
|
21,59
|
1103
|
| Sears Roebuck
|
47,39
|
-2,09
|
48,40
|
804
|
| Sprint
|
11,49
|
+1,68
|
11,30
|
1269
|
| Tenet Healthcare
|
49,16
|
+1,99
|
48,20
|
1286
|
| Texas Instrument
|
24,09
|
+3,97
|
23,17
|
3657
|
| Textron Inc
|
40,80
|
+1,12
|
40,35
|
175
|
| Tyco Int
|
14,20
|
-2,74
|
14,60
|
5718
|
| Unisys Corp
|
7,87
|
+3,55
|
7,60
|
139
|
| UPS
|
61,85
|
-1,04
|
62,50
|
1332
|
| United Tech
|
64,50
|
+0,48
|
64,19
|
607
|
| Unitedhealth Gr
|
92,72
|
+3,42
|
89,65
|
1325
|
| US Bancorp
|
21,42
|
-1,97
|
21,85
|
1128
|
| Verizon Comm
|
36,34
|
-3,35
|
37,60
|
2164
|
| Wachovia
|
35,73
|
-0,61
|
35,95
|
869
|
| Wal-Mart Stores
|
53,73
|
-0,83
|
54,18
|
2507
|
| Walt Disney Co
|
18,76
|
+0,32
|
18,70
|
1760
|
| Washington Mutual
|
34,00
|
-2,10
|
34,73
|
1116
|
| Wells Fargo
|
48,54
|
-0,43
|
48,75
|
1391
|
| Xerox Corp
|
6,44
|
+0,78
|
6,39
|
638
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
03.05.2024
-
03.05.2024
-
03.05.2024
-
02.05.2024
