| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
397,0
|
-1,00
|
401,0
|
1904
|
| Daiwa Securities
|
763,0
|
+1,46
|
752,0
|
5443
|
| Fuji Photo Film
|
3550,0
|
+1,43
|
3500,0
|
2535
|
| Fujitsu Ltd
|
811,0
|
-1,10
|
820,0
|
7562
|
| Honda Motor Co
|
4820,0
|
-1,03
|
4870,0
|
3005
|
| Japan Telecom*
|
369,0
|
+1,37
|
364,0
|
3
|
| Kao Corp
|
2790,0
|
+1,09
|
2760,0
|
1281
|
| KDDI*
|
348,0
|
+0,58
|
346,0
|
17
|
| Matsushita Comm
|
4450,0
|
-0,22
|
4460,0
|
434
|
| Mitsubishi Fin Gr*
|
818,0
|
-1,45
|
830,0
|
9
|
| Mitsubishi Chem
|
252,0
|
+0,40
|
251,0
|
8305
|
| Mitsubishi Electric
|
491,0
|
-1,60
|
499,0
|
6085
|
| NEC Corp
|
793,0
|
-0,88
|
800,0
|
12838
|
| Nippon Steel Corp
|
191,0
|
-2,05
|
195,0
|
17970
|
| Nissan Motor Co
|
798,0
|
-0,87
|
805,0
|
8403
|
| NTT*
|
484,0
|
+4,09
|
465,0
|
21
|
| NTT DoCoMo*
|
253,0
|
+3,69
|
244,0
|
88
|
| Pioneer
|
2095,0
|
+0,48
|
2085,0
|
1094
|
| Ricoh
|
2000,0
|
—
|
2000,0
|
1967
|
| Seikisui House
|
911,0
|
+0,66
|
905,0
|
1665
|
| Shin-Etsu Chem
|
4600,0
|
+2,22
|
4500,0
|
1300
|
| Sumitomo Chem
|
509,0
|
+2,62
|
496,0
|
3638
|
| Sumitomo Mitsui
|
634,0
|
—
|
634,0
|
16079
|
| TDK Corp
|
5590,0
|
-0,89
|
5640,0
|
687
|
| Toshiba Corp
|
481,0
|
—
|
481,0
|
10994
|
| Toyota Motor Co
|
2925,0
|
-1,52
|
2970,0
|
5129
|
| UFJ Holdings*
|
281,0
|
-1,40
|
285,0
|
13
|
| Франция (EUR)
|
| Alcatel
|
6,90
|
+9,70
|
6,29
|
20787
|
| Axa
|
14,09
|
+3,07
|
13,67
|
11451
|
| BNP Paribas
|
47,25
|
+4,30
|
45,30
|
5898
|
| Bouygues
|
25,17
|
+4,09
|
24,18
|
1683
|
| Danon
|
126,20
|
+1,61
|
124,20
|
738
|
| EADS
|
15,94
|
+5,42
|
15,12
|
2920
|
| France Telecom
|
14,51
|
+6,07
|
13,68
|
13487
|
| Lafarge
|
95,35
|
+4,09
|
91,60
|
792
|
| Michelin
|
36,25
|
+3,51
|
35,02
|
535
|
| Pechiney
|
46,49
|
+5,42
|
44,19
|
439
|
| Peugeot
|
44,00
|
+1,85
|
43,20
|
1388
|
| Renault
|
41,99
|
+6,38
|
39,47
|
1551
|
| Sanofi-Synthelab
|
57,00
|
+5,56
|
54,00
|
2401
|
| Schneider Elec
|
44,18
|
-0,05
|
44,20
|
1493
|
| STMicroelectronics
|
25,49
|
+7,06
|
23,81
|
11279
|
| Total Fina Elf
|
145,30
|
+2,61
|
141,60
|
4542
|
| Vivendi Universal
|
16,73
|
+7,94
|
15,50
|
9134
|
| Великобритания (GBp)
|
| ARM Holdings
|
137,68
|
+7,25
|
131,00
|
20187
|
| BAE System
|
313,52
|
+5,61
|
303,00
|
16134
|
| Barclays
|
468,20
|
+9,83
|
432,50
|
90279
|
| BP
|
486,41
|
+4,04
|
470,00
|
106729
|
| BAT
|
653,50
|
+4,29
|
629,50
|
11443
|
| British Airways
|
159,02
|
+7,95
|
147,75
|
20657
|
| British Telecom
|
239,82
|
+2,25
|
233,00
|
64096
|
| Cable & Wireless
|
168,75
|
+2,90
|
164,00
|
18482
|
| Cadbury Schweppes
|
435,43
|
+3,29
|
425,00
|
15690
|
| HSBC Hldg
|
714,00
|
+3,16
|
697,00
|
43073
|
| Lloyds TSB Grp
|
594,88
|
+8,78
|
558,00
|
37790
|
| Marks & Spencer
|
343,65
|
+2,92
|
334,25
|
17392
|
| National Grid
|
421,00
|
+0,72
|
418,00
|
12279
|
| Prudential
|
481,00
|
+6,59
|
462,50
|
16231
|
| Reuters Group
|
317,00
|
+4,36
|
304,00
|
10646
|
| Rio Tinto
|
1126,25
|
+2,34
|
1109,00
|
10031
|
| Sainsbury
|
315,05
|
+1,49
|
318,50
|
12792
|
| Shell Trnpt
|
436,50
|
+5,22
|
411,50
|
109518
|
| Unilever
|
541,91
|
+4,68
|
524,00
|
32307
|
| Vodafone Airtch
|
97,71
|
+5,46
|
91,50
|
1221364
|
| Германия (EUR)
|
| Allianz AG
|
180,30
|
+2,44
|
176,00
|
1736
|
| BASF
|
41,75
|
+0,77
|
41,43
|
3688
|
| Bayer AG
|
29,80
|
+1,19
|
29,45
|
3990
|
| BMW
|
39,53
|
+1,83
|
38,82
|
4022
|
| Commerzbank AG
|
13,04
|
-1,73
|
13,27
|
2577
|
| Daimler-Chrysler
|
45,45
|
+0,22
|
45,35
|
6978
|
| Deutsche Bank n
|
65,46
|
+2,44
|
63,90
|
6354
|
| Dt Telekom n
|
11,89
|
+8,78
|
10,93
|
43946
|
| Hypovereinsbank
|
28,19
|
-0,74
|
28,40
|
2438
|
| Infineon Tech
|
17,91
|
+5,35
|
17,00
|
6238
|
| Merck KGaA
|
22,09
|
-1,38
|
22,40
|
76
|
| Munich Re
|
219,31
|
+2,58
|
213,80
|
1297
|
| Sap AG
|
79,80
|
+1,53
|
78,60
|
2883
|
| Siemens
|
58,00
|
+3,57
|
56,00
|
7488
|
| Volkswagen AG
|
42,30
|
+3,10
|
41,03
|
2917
|
| США ($)
|
| Abbott Labs
|
34,43
|
+2,47
|
33,60
|
2097
|
| Agilent Tech
|
22,70
|
-2,53
|
23,29
|
860
|
| Alcoa
|
29,17
|
+1,43
|
28,76
|
937
|
| Allstate Corp
|
34,36
|
+0,41
|
34,22
|
633
|
| Alltel
|
44,75
|
+1,02
|
44,30
|
349
|
| Amer Electric Power
|
35,46
|
-0,31
|
35,57
|
750
|
| Amer Express Co
|
33,90
|
+0,06
|
33,88
|
3172
|
| AIG
|
61,40
|
+0,21
|
61,27
|
2659
|
| Amgen
|
36,41
|
+10,77
|
32,87
|
13416
|
| Analog Devices
|
29,57
|
+2,67
|
28,80
|
1408
|
| Anheuser-Busch
|
47,60
|
+2,26
|
46,55
|
1414
|
| AOL Time Warner
|
12,99
|
+3,01
|
12,61
|
6497
|
| Apple Comp Inc
|
15,45
|
-13,49
|
17,86
|
13693
|
| Applied Materials
|
18,82
|
+2,28
|
18,40
|
19064
|
| AT&T
|
10,43
|
+2,36
|
10,19
|
5530
|
| AT&T Wireless Gr
|
5,91
|
-4,68
|
6,20
|
5497
|
| Automatic Data Proc
|
41,07
|
+2,39
|
40,11
|
743
|
| Bank of America
|
65,35
|
-1,43
|
66,30
|
2331
|
| Bank of New-York
|
30,95
|
+0,85
|
30,88
|
1107
|
| Bank One
|
37,59
|
+0,48
|
37,41
|
2626
|
| Baxter Int
|
43,01
|
+4,52
|
41,15
|
1632
|
| BCE Inc
|
17,22
|
-0,40
|
17,29
|
59
|
| Bellsouth Corp
|
30,50
|
-0,62
|
30,69
|
1423
|
| Berkshire cl a*
|
66,00
|
+0,46
|
65,70
|
1
|
| Berkshire cl b*
|
2,20
|
+0,18
|
2,20
|
4
|
| Boeing Co
|
42,61
|
+4,26
|
40,87
|
2524
|
| Bristol Myers sq
|
24,15
|
+0,71
|
23,98
|
2804
|
| Cardinal Health
|
53,96
|
+2,61
|
52,59
|
548
|
| Carnival
|
26,50
|
+0,76
|
26,30
|
615
|
| Caterpillar Inc
|
43,67
|
+1,56
|
43,00
|
1124
|
| Charles Schwab
|
10,41
|
-0,57
|
10,47
|
2005
|
| ChevronTexaco
|
81,10
|
+2,17
|
79,38
|
1383
|
| Cigna
|
86,14
|
-0,22
|
86,33
|
347
|
| Cisco
|
14,90
|
+4,41
|
14,27
|
38552
|
| Citigroup
|
37,50
|
+3,59
|
36,20
|
10499
|
| Coca-Cola Co
|
51,65
|
+2,54
|
50,37
|
2442
|
| Colgate Palmoliv
|
48,51
|
+1,72
|
47,69
|
749
|
| Costco Wholesale
|
33,54
|
-2,70
|
34,47
|
2360
|
| Cox Comms
|
28,17
|
+3,45
|
27,23
|
612
|
| Daimler-Chrysler
|
45,62
|
+1,38
|
45,00
|
550
|
| Delta Air Lines
|
16,81
|
-2,61
|
17,26
|
335
|
| Dow Chemical Co
|
29,26
|
-2,24
|
29,93
|
1097
|
| Du Pont Co
|
41,59
|
+1,07
|
41,15
|
1034
|
| Eastman Kodak
|
28,56
|
-0,14
|
28,60
|
1137
|
| Eli Lilly
|
51,40
|
-1,81
|
52,35
|
1725
|
| EMC Corp
|
8,88
|
-1,33
|
9,00
|
5745
|
| Emerson Electric
|
50,60
|
+0,88
|
50,16
|
404
|
| Exelon
|
45,83
|
+0,50
|
45,60
|
581
|
| Exxon Mobil
|
36,07
|
+2,47
|
35,20
|
6191
|
| Fannie Mae
|
72,44
|
-0,26
|
72,63
|
1691
|
| First Data Corp
|
35,25
|
+3,52
|
34,05
|
1024
|
| Fleetboston Fin
|
24,54
|
+0,08
|
24,52
|
3665
|
| Ford Motor Co
|
12,74
|
+2,91
|
12,38
|
4302
|
| Gap Inc
|
12,53
|
-1,96
|
12,78
|
1667
|
| Genentech
|
31,81
|
+6,17
|
29,96
|
1099
|
| General Elec Co
|
28,00
|
+1,63
|
27,55
|
9402
|
| General Motors
|
45,40
|
-0,96
|
45,84
|
2074
|
| Gillette Co
|
30,60
|
+0,16
|
30,55
|
775
|
| Goldman Sachs Gr
|
72,90
|
+0,34
|
72,65
|
2299
|
| HJ Heinz Co
|
38,35
|
+4,27
|
36,78
|
518
|
| Halliburton Co
|
13,15
|
+0,77
|
13,05
|
1044
|
| HCA-Healthcare
|
45,96
|
+3,51
|
44,40
|
768
|
| Hewlett-Packard
|
13,83
|
-3,02
|
14,26
|
6082
|
| Home Depot Inc
|
30,45
|
-0,29
|
30,54
|
5897
|
| Honeywell Int
|
30,98
|
-3,19
|
32,00
|
1957
|
| Household Int
|
40,91
|
-11,26
|
46,10
|
5079
|
| Illinois Tool Works
|
62,39
|
+2,28
|
61,00
|
482
|
| Intel Corp
|
19,60
|
+6,75
|
18,36
|
50057
|
| IBM
|
70,48
|
+2,13
|
69,01
|
3871
|
| Intl Paper
|
39,99
|
+1,11
|
39,55
|
860
|
| Johnson&Johnson
|
50,98
|
+1,76
|
50,10
|
3295
|
| J P Morgan Chase
|
28,24
|
-0,91
|
28,50
|
5774
|
| Kimberly-Clark
|
56,00
|
+0,81
|
55,55
|
613
|
| Kohls
|
63,76
|
-2,27
|
65,24
|
877
|
| Kroger
|
19,23
|
-0,62
|
19,35
|
853
|
| Lehman Brothers
|
56,75
|
-0,35
|
56,95
|
1125
|
| Lockheed Martin
|
60,25
|
+3,88
|
58,00
|
2434
|
| Lowes Cos
|
37,00
|
-1,54
|
37,60
|
2692
|
| Lucent Tech
|
2,75
|
+1,85
|
2,70
|
7360
|
| Marsh & McLennan
|
42,74
|
+1,23
|
42,22
|
917
|
| MBNA Corp
|
19,01
|
-6,63
|
20,36
|
8337
|
| McDonalds Corp
|
25,57
|
-1,84
|
26,05
|
2182
|
| Medtronic
|
39,00
|
+3,45
|
37,70
|
1518
|
| Merck & Co
|
44,15
|
+0,32
|
44,01
|
3262
|
| Merrill Lynch
|
38,00
|
+1,74
|
37,35
|
3707
|
| Metlife Inc
|
25,72
|
-1,76
|
26,18
|
1317
|
| Micron Tech
|
23,95
|
+3,10
|
23,23
|
3851
|
| Microsoft
|
52,40
|
+2,24
|
51,25
|
20425
|
| Minnesota Mining
|
116,85
|
+0,82
|
115,90
|
970
|
| MS Dean Witter
|
40,49
|
-0,39
|
40,65
|
2922
|
| Motorola Inc
|
15,04
|
+3,51
|
14,53
|
7339
|
| Occidental Petr
|
26,39
|
+1,54
|
25,99
|
674
|
| Omnicom Group
|
51,99
|
-0,46
|
52,23
|
958
|
| Oracle Corp
|
10,38
|
+3,90
|
9,99
|
29323
|
| Pfizer Inc
|
28,70
|
+0,53
|
28,55
|
15078
|
| Philip Morris
|
44,00
|
+3,55
|
42,49
|
3448
|
| Raytheon Co
|
34,80
|
-0,57
|
35,00
|
1056
|
| SBC Comms
|
29,74
|
+0,57
|
29,57
|
2592
|
| Schering-plough
|
23,80
|
+5,78
|
22,50
|
2528
|
| Sears Roebuck
|
43,60
|
-2,57
|
44,75
|
1966
|
| Sprint
|
11,86
|
-3,18
|
12,25
|
2972
|
| Tenet Healthcare
|
48,34
|
+4,54
|
46,24
|
930
|
| Texas Instrument
|
26,12
|
+3,98
|
25,12
|
5920
|
| Textron Inc
|
39,44
|
+0,87
|
39,10
|
343
|
| Tyco Int
|
9,96
|
-22,19
|
12,80
|
18305
|
| Unisys Corp
|
7,94
|
-0,13
|
7,95
|
300
|
| UPS
|
60,55
|
+0,58
|
60,20
|
1625
|
| United Tech
|
63,05
|
+1,86
|
61,90
|
1679
|
| Unitedhealth Gr
|
91,68
|
+2,15
|
89,75
|
961
|
| US Bancorp
|
20,50
|
+1,23
|
20,25
|
1472
|
| Verizon Comm
|
35,20
|
+0,57
|
35,00
|
2154
|
| Wachovia
|
34,78
|
+0,75
|
34,52
|
1024
|
| Wal-Mart Stores
|
48,99
|
-1,78
|
49,88
|
5097
|
| Walt Disney Co
|
18,04
|
+2,21
|
17,65
|
2291
|
| Washington Mutual
|
34,65
|
+0,29
|
34,55
|
1375
|
| Wells Fargo
|
48,10
|
+1,91
|
47,20
|
2215
|
| Xerox Corp
|
6,34
|
-0,16
|
6,35
|
1434
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
12.12.2024
-
12.12.2024
