| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
402,0
|
-2,90
|
414,0
|
1401
|
| Daiwa Securities
|
771,0
|
-2,77
|
793,0
|
3461
|
| Fuji Photo Film
|
3500,0
|
-2,51
|
3590,0
|
1045
|
| Fujitsu Ltd
|
827,0
|
-0,36
|
830,0
|
5422
|
| Honda Motor Co
|
4880,0
|
-0,41
|
4900,0
|
2042
|
| Japan Telecom*
|
364,0
|
—
|
364,0
|
3
|
| Kao Corp
|
2755,0
|
-1,25
|
2790,0
|
1242
|
| KDDI*
|
345,0
|
-1,15
|
349,0
|
10
|
| Matsushita Comm
|
4560,0
|
-1,72
|
4640,0
|
303
|
| Mitsubishi Fin Gr*
|
859,0
|
-3,70
|
892,0
|
8
|
| Mitsubishi Chem
|
260,0
|
-2,62
|
267,0
|
2814
|
| Mitsubishi Electric
|
508,0
|
-1,93
|
518,0
|
2200
|
| NEC Corp
|
812,0
|
-0,98
|
820,0
|
5650
|
| Nippon Steel Corp
|
198,0
|
-1,49
|
201,0
|
11870
|
| Nissan Motor Co
|
817,0
|
-2,97
|
842,0
|
9809
|
| NTT*
|
482,0
|
-1,43
|
489,0
|
12
|
| NTT DoCoMo*
|
256,0
|
-3,03
|
264,0
|
54
|
| Pioneer
|
2085,0
|
-1,65
|
2120,0
|
720
|
| Ricoh
|
2010,0
|
-0,50
|
2020,0
|
1793
|
| Seikisui House
|
913,0
|
-2,67
|
938,0
|
1285
|
| Shin-Etsu Chem
|
4570,0
|
-1,08
|
4620,0
|
1187
|
| Sumitomo Chem
|
501,0
|
-2,72
|
515,0
|
2285
|
| Sumitomo Mitsui
|
650,0
|
-2,69
|
668,0
|
17171
|
| TDK Corp
|
5700,0
|
+0,71
|
5660,0
|
465
|
| Toshiba Corp
|
481,0
|
-1,64
|
489,0
|
8596
|
| Toyota Motor Co
|
2990,0
|
-0,17
|
2995,0
|
5551
|
| UFJ Holdings*
|
288,0
|
-3,36
|
298,0
|
10
|
| Франция (EUR)
|
| Alcatel
|
6,20
|
-2,36
|
6,35
|
10994
|
| Axa
|
13,96
|
-5,29
|
14,74
|
6959
|
| BNP Paribas
|
44,57
|
-6,17
|
47,50
|
5272
|
| Bouygues
|
24,45
|
-4,72
|
25,66
|
970
|
| Danon
|
127,70
|
-2,15
|
130,50
|
727
|
| EADS
|
15,30
|
-5,38
|
16,17
|
1986
|
| France Telecom
|
12,75
|
-7,88
|
13,84
|
9152
|
| Lafarge
|
94,50
|
-2,58
|
97,00
|
382
|
| Michelin
|
35,46
|
-5,09
|
37,36
|
455
|
| Pechiney
|
44,50
|
-3,26
|
46,00
|
204
|
| Peugeot
|
44,23
|
-3,11
|
45,65
|
761
|
| Renault
|
40,20
|
-5,92
|
42,73
|
910
|
| Sanofi-Synthelab
|
53,95
|
-3,83
|
56,10
|
2759
|
| Schneider Elec
|
44,73
|
-1,15
|
45,25
|
622
|
| STMicroelectronics
|
23,13
|
-1,36
|
23,45
|
5800
|
| Total Fina Elf
|
144,90
|
-6,27
|
154,60
|
3611
|
| Vivendi Universal
|
15,00
|
-12,54
|
17,15
|
10517
|
| Великобритания (GBp)
|
| ARM Holdings
|
127,00
|
-3,61
|
131,75
|
13046
|
| BAE System
|
305,25
|
-1,53
|
310,00
|
16862
|
| Barclays
|
421,00
|
-7,37
|
454,50
|
36190
|
| BP
|
481,89
|
-7,50
|
500,00
|
124394
|
| BAT
|
645,56
|
-4,65
|
666,00
|
12496
|
| British Airways
|
154,71
|
-5,56
|
162,00
|
23070
|
| British Telecom
|
222,00
|
-8,07
|
241,50
|
57188
|
| Cable & Wireless
|
164,50
|
-6,38
|
172,50
|
13233
|
| Cadbury Schweppes
|
445,50
|
-3,82
|
458,50
|
6771
|
| HSBC Hldg
|
710,13
|
-3,62
|
719,00
|
43506
|
| Lloyds TSB Grp
|
551,98
|
-7,02
|
570,00
|
27796
|
| Marks & Spencer
|
349,02
|
—
|
350,00
|
18109
|
| National Grid
|
429,24
|
-3,78
|
443,25
|
17603
|
| Prudential
|
472,00
|
-5,03
|
497,00
|
13454
|
| Reuters Group
|
312,00
|
-4,53
|
320,00
|
15389
|
| Rio Tinto
|
1115,44
|
-5,17
|
1160,00
|
6491
|
| Sainsbury
|
307,00
|
-5,32
|
324,25
|
13103
|
| Shell Trnpt
|
414,98
|
-8,08
|
451,50
|
62462
|
| Unilever
|
549,90
|
-4,57
|
558,00
|
11697
|
| Vodafone Airtch
|
88,83
|
-4,96
|
90,75
|
459458
|
| Германия (EUR)
|
| Allianz AG
|
173,51
|
-6,21
|
185,00
|
1362
|
| BASF
|
41,30
|
-4,73
|
43,35
|
2760
|
| Bayer AG
|
29,80
|
-1,97
|
30,40
|
3681
|
| BMW
|
39,05
|
-5,33
|
41,25
|
2079
|
| Commerzbank AG
|
13,12
|
-5,27
|
13,85
|
2246
|
| Daimler-Chrysler
|
44,16
|
-3,03
|
45,54
|
5893
|
| Deutsche Bank n
|
64,32
|
-4,57
|
67,40
|
5472
|
| Dt Telekom n
|
10,47
|
-13,76
|
12,14
|
34763
|
| Hypovereinsbank
|
28,41
|
-4,70
|
29,81
|
1465
|
| Infineon Tech
|
16,45
|
-0,30
|
16,50
|
4092
|
| Merck KGaA
|
22,60
|
-0,88
|
22,80
|
131
|
| Munich Re
|
209,75
|
-5,94
|
222,99
|
1085
|
| Sap AG
|
74,00
|
-3,77
|
76,90
|
1755
|
| Siemens
|
54,99
|
-3,10
|
56,75
|
5530
|
| Volkswagen AG
|
40,88
|
-3,58
|
42,40
|
1961
|
| США ($)
|
| Abbott Labs
|
32,80
|
-1,06
|
33,15
|
2644
|
| Agilent Tech
|
23,53
|
-1,42
|
23,87
|
546
|
| Alcoa
|
28,65
|
-4,88
|
30,12
|
1560
|
| Allstate Corp
|
34,60
|
-2,15
|
35,36
|
780
|
| Alltel
|
44,18
|
-1,49
|
44,85
|
403
|
| Amer Electric Power
|
35,09
|
-1,18
|
35,51
|
1812
|
| Amer Express Co
|
32,99
|
-5,69
|
34,98
|
2920
|
| AIG
|
61,61
|
-2,98
|
63,50
|
2314
|
| Amgen
|
32,86
|
-4,20
|
34,30
|
8395
|
| Analog Devices
|
27,63
|
-2,51
|
28,34
|
1814
|
| Anheuser-Busch
|
48,91
|
-0,59
|
49,20
|
918
|
| AOL Time Warner
|
12,55
|
-4,49
|
13,14
|
7315
|
| Apple Comp Inc
|
17,23
|
-1,54
|
17,50
|
1980
|
| Applied Materials
|
18,73
|
+1,35
|
18,48
|
12614
|
| AT&T
|
10,40
|
-0,38
|
10,44
|
4315
|
| AT&T Wireless Gr
|
6,04
|
-0,82
|
6,09
|
3001
|
| Automatic Data Proc
|
39,46
|
-2,64
|
40,53
|
1226
|
| Bank of America
|
66,75
|
-2,71
|
68,61
|
4485
|
| Bank of New-York
|
31,07
|
-3,03
|
32,04
|
1681
|
| Bank One
|
34,93
|
-2,62
|
35,87
|
1480
|
| Baxter Int
|
40,60
|
-1,10
|
41,05
|
937
|
| BCE Inc
|
17,19
|
-4,18
|
17,94
|
237
|
| Bellsouth Corp
|
30,84
|
-1,31
|
31,25
|
1344
|
| Berkshire cl a*
|
65,80
|
-1,20
|
66,60
|
1
|
| Berkshire cl b*
|
2,19
|
-0,91
|
2,21
|
7
|
| Boeing Co
|
37,76
|
-5,95
|
40,15
|
1575
|
| Bristol Myers sq
|
22,90
|
+0,88
|
22,70
|
5417
|
| Cardinal Health
|
50,95
|
-2,58
|
52,30
|
1008
|
| Carnival
|
26,03
|
-4,05
|
27,13
|
872
|
| Caterpillar Inc
|
44,11
|
-3,05
|
45,50
|
772
|
| Charles Schwab
|
10,42
|
-2,62
|
10,70
|
1578
|
| ChevronTexaco
|
79,35
|
-4,17
|
82,80
|
1388
|
| Cigna
|
85,96
|
-3,69
|
89,25
|
349
|
| Cisco
|
14,12
|
-1,81
|
14,38
|
28353
|
| Citigroup
|
35,37
|
-2,70
|
36,35
|
6709
|
| Coca-Cola Co
|
50,79
|
-0,51
|
51,05
|
3258
|
| Colgate Palmoliv
|
47,30
|
-4,41
|
49,48
|
865
|
| Costco Wholesale
|
34,58
|
-6,31
|
36,91
|
2441
|
| Cox Comms
|
27,32
|
-1,01
|
27,60
|
897
|
| Daimler-Chrysler
|
44,49
|
-0,91
|
44,90
|
407
|
| Delta Air Lines
|
16,84
|
-3,33
|
17,42
|
485
|
| Dow Chemical Co
|
28,68
|
-5,19
|
30,25
|
1828
|
| Du Pont Co
|
40,25
|
-7,00
|
43,28
|
1832
|
| Eastman Kodak
|
28,42
|
-1,66
|
28,90
|
1034
|
| Eli Lilly
|
50,78
|
+1,03
|
50,26
|
2876
|
| EMC Corp
|
8,45
|
-1,17
|
8,55
|
6741
|
| Emerson Electric
|
49,86
|
-2,35
|
51,06
|
502
|
| Exelon
|
44,06
|
-2,93
|
45,39
|
1206
|
| Exxon Mobil
|
34,78
|
-4,79
|
36,53
|
6897
|
| Fannie Mae
|
71,26
|
+0,89
|
70,63
|
2432
|
| First Data Corp
|
34,39
|
-0,32
|
34,50
|
1151
|
| Fleetboston Fin
|
27,07
|
-6,78
|
29,04
|
3860
|
| Ford Motor Co
|
12,39
|
-1,74
|
12,61
|
3347
|
| Gap Inc
|
13,46
|
-2,04
|
13,74
|
1707
|
| Genentech
|
28,44
|
-4,40
|
29,75
|
779
|
| General Elec Co
|
27,65
|
-3,32
|
28,60
|
10577
|
| General Motors
|
45,92
|
-1,46
|
46,60
|
2274
|
| Gillette Co
|
29,83
|
-4,54
|
31,25
|
1210
|
| Goldman Sachs Gr
|
71,37
|
-2,43
|
73,15
|
2320
|
| HJ Heinz Co
|
37,06
|
-3,14
|
38,26
|
526
|
| Halliburton Co
|
12,71
|
-5,99
|
13,52
|
1093
|
| HCA-Healthcare
|
44,90
|
-3,96
|
46,75
|
757
|
| Hewlett-Packard
|
14,69
|
-3,80
|
15,27
|
3545
|
| Home Depot Inc
|
29,15
|
+0,21
|
29,09
|
7899
|
| Honeywell Int
|
32,00
|
-1,75
|
32,57
|
1324
|
| Household Int
|
44,70
|
-3,46
|
46,30
|
1565
|
| Illinois Tool Works
|
62,73
|
-3,76
|
65,18
|
406
|
| Intel Corp
|
18,24
|
+1,37
|
17,99
|
31628
|
| IBM
|
68,00
|
-1,75
|
69,21
|
3214
|
| Intl Paper
|
39,36
|
-3,88
|
40,95
|
1396
|
| Johnson&Johnson
|
46,81
|
-7,31
|
50,50
|
6869
|
| J P Morgan Chase
|
29,13
|
-3,61
|
30,22
|
3855
|
| Kimberly-Clark
|
55,07
|
-4,23
|
57,50
|
690
|
| Kohls
|
64,55
|
-3,64
|
66,99
|
990
|
| Kroger
|
19,56
|
-2,35
|
20,03
|
1126
|
| Lehman Brothers
|
57,28
|
-3,78
|
59,53
|
1664
|
| Lockheed Martin
|
58,45
|
-6,01
|
62,19
|
2488
|
| Lowes Cos
|
38,98
|
-2,99
|
40,18
|
3017
|
| Lucent Tech
|
2,67
|
+4,30
|
2,56
|
7940
|
| Marsh & McLennan
|
42,35
|
-4,16
|
44,19
|
931
|
| MBNA Corp
|
30,65
|
-4,81
|
32,20
|
1336
|
| McDonalds Corp
|
26,43
|
-2,54
|
27,12
|
2052
|
| Medtronic
|
36,97
|
-4,42
|
38,68
|
1752
|
| Merck & Co
|
44,10
|
-3,18
|
45,55
|
4249
|
| Merrill Lynch
|
36,15
|
-4,11
|
37,70
|
2684
|
| Metlife Inc
|
26,78
|
-3,39
|
27,72
|
610
|
| Micron Tech
|
23,95
|
+2,39
|
23,39
|
3607
|
| Microsoft
|
50,82
|
-2,01
|
51,86
|
20623
|
| Minnesota Mining
|
116,65
|
-3,49
|
120,87
|
1365
|
| MS Dean Witter
|
40,00
|
-3,38
|
41,40
|
2265
|
| Motorola Inc
|
13,48
|
-2,03
|
13,76
|
3500
|
| Occidental Petr
|
25,95
|
-2,95
|
26,74
|
672
|
| Omnicom Group
|
48,66
|
-7,21
|
52,44
|
2084
|
| Oracle Corp
|
9,75
|
+0,73
|
9,68
|
22329
|
| Pfizer Inc
|
27,95
|
-13,20
|
32,20
|
49580
|
| Philip Morris
|
42,00
|
-2,14
|
42,92
|
3453
|
| Raytheon Co
|
34,28
|
-1,58
|
34,83
|
830
|
| SBC Comms
|
28,84
|
-2,70
|
29,64
|
3784
|
| Schering-plough
|
22,10
|
-1,25
|
22,38
|
3976
|
| Sears Roebuck
|
45,72
|
-1,72
|
46,52
|
1208
|
| Sprint
|
11,84
|
+0,59
|
11,77
|
1696
|
| Tenet Healthcare
|
47,45
|
-2,47
|
48,65
|
905
|
| Texas Instrument
|
24,00
|
+1,10
|
23,74
|
4836
|
| Textron Inc
|
38,36
|
-3,40
|
39,71
|
218
|
| Tyco Int
|
14,17
|
+3,20
|
13,73
|
10482
|
| Unisys Corp
|
7,75
|
-3,73
|
8,05
|
461
|
| UPS
|
60,87
|
-0,64
|
61,26
|
2048
|
| United Tech
|
60,94
|
-3,74
|
63,31
|
997
|
| Unitedhealth Gr
|
89,00
|
-3,39
|
92,12
|
850
|
| US Bancorp
|
20,75
|
-2,03
|
21,18
|
2053
|
| Verizon Comm
|
33,85
|
-4,11
|
35,30
|
3858
|
| Wachovia
|
34,29
|
-2,20
|
35,06
|
1290
|
| Wal-Mart Stores
|
51,15
|
-3,22
|
52,85
|
3715
|
| Walt Disney Co
|
17,71
|
-4,01
|
18,45
|
2913
|
| Washington Mutual
|
33,67
|
+2,50
|
32,85
|
2107
|
| Wells Fargo
|
46,77
|
-2,77
|
48,10
|
3628
|
| Xerox Corp
|
6,18
|
-4,19
|
6,45
|
1251
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
11.12.2024
-
11.12.2024
-
11.12.2024
-
10.12.2024
