| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
364,0
|
—
|
364,0
|
1858
|
| Daiwa Securities
|
618,0
|
-4,48
|
647,0
|
13895
|
| Fuji Photo Film
|
3690,0
|
+6,96
|
3450,0
|
2689
|
| Fujitsu Ltd
|
707,0
|
-3,02
|
729,0
|
13204
|
| Honda Motor Co
|
5020,0
|
+4,80
|
4790,0
|
2893
|
| Japan Telecom*
|
379,0
|
+3,55
|
366,0
|
6
|
| Kao Corp
|
2670,0
|
+1,52
|
2630,0
|
1569
|
| KDDI*
|
374,0
|
+2,75
|
364,0
|
15
|
| Matsushita Comm
|
4080,0
|
-0,97
|
4120,0
|
393
|
| Mitsubishi Fin Gr*
|
791,0
|
-2,10
|
808,0
|
12
|
| Mitsubishi Chem
|
241,0
|
+0,42
|
240,0
|
2556
|
| Mitsubishi Electric
|
425,0
|
-3,85
|
442,0
|
6169
|
| NEC Corp
|
710,0
|
-2,47
|
728,0
|
9953
|
| Nippon Steel Corp
|
185,0
|
-1,60
|
188,0
|
14410
|
| Nissan Motor Co
|
801,0
|
+4,03
|
770,0
|
15471
|
| NTT*
|
489,0
|
+6,77
|
458,0
|
18
|
| NTT DoCoMo*
|
269,0
|
+8,91
|
247,0
|
103
|
| Pioneer
|
1996,0
|
—
|
1996,0
|
829
|
| Ricoh
|
1920,0
|
+0,58
|
1909,0
|
1239
|
| Seikisui House
|
898,0
|
+0,22
|
896,0
|
1023
|
| Shin-Etsu Chem
|
4040,0
|
-0,98
|
4080,0
|
2255
|
| Sumitomo Chem
|
473,0
|
-2,27
|
484,0
|
3735
|
| Sumitomo Mitsui
|
612,0
|
-1,92
|
624,0
|
14006
|
| TDK Corp
|
5370,0
|
-1,29
|
5440,0
|
705
|
| Toshiba Corp
|
450,0
|
+0,45
|
448,0
|
8021
|
| Toyota Motor Co
|
2780,0
|
+0,72
|
2760,0
|
7263
|
| UFJ Holdings*
|
287,0
|
-2,71
|
295,0
|
18
|
| Франция (EUR)
|
| Alcatel
|
5,18
|
+5,71
|
4,90
|
17297
|
| Axa
|
13,11
|
+8,35
|
12,10
|
15914
|
| BNP Paribas
|
46,33
|
+7,27
|
43,19
|
4604
|
| Bouygues
|
24,15
|
+5,37
|
22,92
|
1007
|
| Danon
|
119,90
|
+4,26
|
115,00
|
1222
|
| EADS
|
15,55
|
+7,39
|
14,48
|
1562
|
| France Telecom
|
14,75
|
+7,82
|
13,68
|
5900
|
| Lafarge
|
90,00
|
+8,43
|
83,00
|
904
|
| Michelin
|
38,84
|
+4,13
|
37,30
|
791
|
| Pechiney
|
40,15
|
+5,66
|
38,00
|
326
|
| Peugeot
|
47,99
|
+4,58
|
45,89
|
1739
|
| Renault
|
46,40
|
+6,74
|
43,47
|
3094
|
| Sanofi-Synthelab
|
58,60
|
+8,02
|
54,25
|
2272
|
| Schneider Elec
|
46,65
|
+0,71
|
46,32
|
2266
|
| STMicroelectronics
|
22,28
|
+5,59
|
21,10
|
9383
|
| Total Fina Elf
|
140,50
|
+4,46
|
134,50
|
4120
|
| Vivendi Universal
|
17,08
|
+8,72
|
15,71
|
11969
|
| Великобритания (GBp)
|
| ARM Holdings
|
143,00
|
+7,72
|
132,75
|
20336
|
| BAE System
|
299,45
|
+1,44
|
295,00
|
7232
|
| Barclays
|
479,63
|
+4,13
|
460,50
|
23815
|
| BP
|
477,00
|
+5,07
|
454,00
|
58748
|
| BAT
|
690,00
|
+1,62
|
679,00
|
8504
|
| British Airways
|
144,00
|
+5,11
|
137,00
|
15406
|
| British Telecom
|
200,62
|
+7,23
|
186,75
|
61652
|
| Cable & Wireless
|
167,87
|
+0,30
|
167,00
|
7129
|
| Cadbury Schweppes
|
444,50
|
+2,77
|
432,50
|
6439
|
| HSBC Hldg
|
730,50
|
+3,25
|
707,50
|
33010
|
| Lloyds TSB Grp
|
639,06
|
+4,07
|
614,00
|
29239
|
| Marks & Spencer
|
329,25
|
+3,21
|
319,00
|
8798
|
| National Grid
|
425,75
|
+0,35
|
424,25
|
18208
|
| Prudential
|
486,37
|
+8,11
|
450,00
|
9932
|
| Reuters Group
|
290,25
|
+8,10
|
268,50
|
6515
|
| Rio Tinto
|
1093,00
|
+5,20
|
1039,00
|
5297
|
| Sainsbury
|
319,45
|
+0,79
|
317,00
|
15527
|
| Shell Trnpt
|
414,00
|
+3,89
|
398,50
|
33643
|
| Unilever
|
518,00
|
+3,70
|
499,50
|
8793
|
| Vodafone Airtch
|
95,75
|
+1,32
|
94,50
|
409674
|
| Германия (EUR)
|
| Allianz AG
|
159,30
|
+9,11
|
146,00
|
1369
|
| BASF
|
39,20
|
+2,22
|
38,35
|
3505
|
| Bayer AG
|
26,10
|
+5,67
|
24,70
|
2851
|
| BMW
|
39,59
|
+7,44
|
36,85
|
2022
|
| Commerzbank AG
|
11,79
|
+2,79
|
11,47
|
1759
|
| Daimler-Chrysler
|
44,40
|
+6,94
|
41,52
|
3616
|
| Deutsche Bank n
|
59,84
|
+5,35
|
56,80
|
4209
|
| Dt Telekom n
|
12,26
|
+3,03
|
11,90
|
19272
|
| Hypovereinsbank
|
20,23
|
+2,74
|
19,69
|
2905
|
| Infineon Tech
|
15,28
|
+8,06
|
14,14
|
3173
|
| Merck KGaA
|
19,30
|
+2,93
|
18,75
|
172
|
| Munich Re
|
202,18
|
+8,18
|
186,90
|
832
|
| Sap AG
|
77,38
|
+7,70
|
71,85
|
1178
|
| Siemens
|
51,20
|
+4,49
|
49,00
|
5082
|
| Volkswagen AG
|
43,57
|
+6,92
|
40,75
|
2087
|
| США ($)
|
| Abbott Labs
|
39,05
|
+1,03
|
38,65
|
1564
|
| Agilent Tech
|
17,84
|
+3,06
|
17,31
|
697
|
| Alcoa
|
27,05
|
+5,66
|
25,60
|
1328
|
| Allstate Corp
|
36,75
|
+4,73
|
35,09
|
1313
|
| Alltel
|
37,47
|
+1,46
|
36,93
|
327
|
| Amer Electric Power
|
29,62
|
+1,09
|
29,30
|
778
|
| Amer Express Co
|
32,01
|
+6,10
|
30,17
|
1695
|
| AIG
|
61,70
|
+8,59
|
56,82
|
5305
|
| Analog Devices
|
23,05
|
+4,30
|
22,10
|
1163
|
| Anheuser-Busch
|
48,56
|
+2,23
|
47,50
|
675
|
| AOL Time Warner
|
11,32
|
+3,85
|
10,90
|
8617
|
| AT&T
|
9,30
|
+1,75
|
9,14
|
3346
|
| AT&T Wireless Gr
|
4,74
|
+0,21
|
4,73
|
2304
|
| Automatic Data Proc
|
36,58
|
+2,44
|
35,71
|
1037
|
| Bank of America
|
63,26
|
+2,61
|
61,65
|
2068
|
| Bank of New-York
|
30,60
|
+3,27
|
29,63
|
1037
|
| Bank One
|
36,45
|
+5,19
|
34,65
|
1350
|
| Baxter Int
|
38,37
|
+4,89
|
36,58
|
1198
|
| BCE Inc
|
15,69
|
+2,89
|
15,25
|
47
|
| Bellsouth Corp
|
23,61
|
+1,24
|
23,32
|
1418
|
| Berkshire cl a*
|
67,00
|
+5,26
|
63,65
|
1
|
| Berkshire cl b*
|
2,23
|
+5,78
|
2,11
|
9
|
| Boeing Co
|
42,80
|
+1,90
|
42,00
|
1470
|
| Bristol Myers sq
|
21,80
|
+5,06
|
20,75
|
2391
|
| Cardinal Health
|
56,09
|
+6,84
|
52,50
|
1005
|
| Carnival
|
25,83
|
+3,20
|
25,03
|
350
|
| Caterpillar Inc
|
45,60
|
+4,71
|
43,55
|
584
|
| Charles Schwab
|
8,94
|
-0,33
|
8,97
|
2042
|
| ChevronTexaco
|
72,41
|
+2,26
|
70,81
|
944
|
| Cigna
|
85,56
|
+3,40
|
82,75
|
338
|
| Citigroup
|
32,84
|
+6,83
|
30,74
|
8905
|
| Coca-Cola Co
|
49,08
|
+3,44
|
47,45
|
1423
|
| Colgate Palmoliv
|
51,62
|
+2,73
|
50,25
|
681
|
| Cox Comms
|
25,45
|
+6,40
|
23,92
|
893
|
| Daimler-Chrysler
|
43,56
|
+4,59
|
41,65
|
154
|
| Delta Air Lines
|
15,16
|
+6,69
|
14,21
|
227
|
| Dow Chemical Co
|
30,10
|
+2,21
|
29,45
|
793
|
| Du Pont Co
|
43,11
|
+2,94
|
41,88
|
698
|
| Eastman Kodak
|
29,58
|
+3,43
|
28,60
|
568
|
| Eli Lilly
|
56,10
|
+4,47
|
53,70
|
1554
|
| EMC Corp
|
7,14
|
+4,54
|
6,83
|
2569
|
| Emerson Electric
|
49,95
|
+1,57
|
49,18
|
449
|
| Exelon
|
44,12
|
-1,87
|
44,96
|
551
|
| Exxon Mobil
|
35,77
|
+1,94
|
35,09
|
4135
|
| Fannie Mae
|
73,00
|
+2,00
|
71,90
|
1148
|
| First Data Corp
|
35,00
|
+4,48
|
33,50
|
1031
|
| Fleetboston Fin
|
20,70
|
+10,40
|
18,75
|
3030
|
| Ford Motor Co
|
13,13
|
+4,21
|
12,60
|
2082
|
| Gap Inc
|
12,98
|
+6,39
|
12,20
|
1111
|
| Genentech
|
32,30
|
+3,36
|
31,25
|
473
|
| General Elec Co
|
29,55
|
+6,29
|
27,80
|
13353
|
| General Motors
|
46,49
|
+7,99
|
43,05
|
2088
|
| Gillette Co
|
32,24
|
+2,81
|
31,36
|
705
|
| Goldman Sachs Gr
|
71,75
|
+3,12
|
69,58
|
2290
|
| HJ Heinz Co
|
36,65
|
+1,81
|
36,00
|
255
|
| Halliburton Co
|
13,36
|
+2,93
|
12,98
|
989
|
| HCA-Healthcare
|
45,33
|
+0,62
|
45,05
|
975
|
| Hewlett-Packard
|
12,24
|
+4,97
|
11,66
|
2504
|
| Home Depot Inc
|
30,23
|
+3,17
|
29,30
|
3777
|
| Honeywell Int
|
32,36
|
+5,58
|
30,65
|
861
|
| Household Int
|
40,84
|
+8,44
|
37,66
|
1331
|
| Illinois Tool Works
|
65,07
|
+4,21
|
62,44
|
207
|
| IBM
|
69,50
|
+4,67
|
66,40
|
3160
|
| Intl Paper
|
39,69
|
+2,69
|
38,65
|
1047
|
| Johnson & Johnson
|
49,57
|
-0,08
|
49,61
|
3615
|
| J P Morgan Chase
|
24,00
|
+7,87
|
22,25
|
5476
|
| Kimberly-Clark
|
59,70
|
+1,93
|
58,57
|
458
|
| Kohls
|
67,67
|
+3,08
|
65,65
|
926
|
| Kroger
|
19,85
|
+3,12
|
19,25
|
652
|
| Lehman Brothers
|
55,80
|
+3,53
|
53,90
|
716
|
| Lockheed Martin
|
61,35
|
+2,05
|
60,12
|
799
|
| Lowes Cos
|
37,25
|
+4,66
|
35,59
|
1526
|
| Lucent Tech
|
1,58
|
+3,27
|
1,53
|
5877
|
| Marsh & McLennan
|
46,67
|
+4,71
|
44,57
|
661
|
| MBNA Corp
|
18,35
|
+6,38
|
17,25
|
2413
|
| McDonalds Corp
|
24,39
|
+3,83
|
23,49
|
1628
|
| Medtronic
|
37,81
|
+1,50
|
37,25
|
1043
|
| Merck & Co
|
47,22
|
+2,65
|
46,00
|
2953
|
| Merrill Lynch
|
35,61
|
+3,79
|
34,31
|
1757
|
| Metlife Inc
|
27,36
|
+7,89
|
25,36
|
1152
|
| Micron Tech
|
19,93
|
+1,53
|
19,63
|
1153
|
| Microsoft
|
47,03
|
+3,70
|
45,35
|
21134
|
| Minnesota Mining
|
124,21
|
+2,78
|
120,85
|
910
|
| MS Dean Witter
|
39,31
|
+3,39
|
38,02
|
1917
|
| Motorola Inc
|
11,42
|
+4,77
|
10,90
|
5647
|
| Occidental Petr
|
25,42
|
+2,09
|
24,90
|
316
|
| Omnicom Group
|
52,94
|
+6,16
|
49,87
|
671
|
| Pfizer Inc
|
30,36
|
+3,05
|
29,46
|
6721
|
| Philip Morris
|
45,97
|
-0,71
|
46,30
|
2492
|
| Raytheon Co
|
30,81
|
+3,39
|
29,80
|
532
|
| SBC Comms
|
26,19
|
-0,23
|
26,25
|
2914
|
| Schering-plough
|
23,62
|
+1,11
|
23,36
|
1395
|
| Sears Roebuck
|
48,76
|
+3,37
|
47,17
|
596
|
| Sprint
|
7,17
|
+1,70
|
7,05
|
3820
|
| Tenet Healthcare
|
44,64
|
-0,25
|
44,75
|
1259
|
| Texas Instrument
|
22,84
|
+2,38
|
22,34
|
2940
|
| Textron Inc
|
38,79
|
+4,50
|
37,12
|
128
|
| Tyco Int
|
12,64
|
+5,07
|
12,03
|
7316
|
| Unisys Corp
|
7,26
|
+3,71
|
7,00
|
303
|
| UPS
|
64,48
|
+2,50
|
62,91
|
2028
|
| United Tech
|
68,16
|
+3,60
|
65,79
|
661
|
| Unitedhealth Gr
|
87,45
|
+2,01
|
85,73
|
709
|
| US Bancorp
|
20,21
|
+2,75
|
19,67
|
1179
|
| Verizon Comm
|
29,81
|
+3,58
|
28,78
|
2940
|
| Wachovia
|
34,31
|
+2,63
|
33,43
|
855
|
| Wal-Mart Stores
|
48,73
|
+1,14
|
48,18
|
3585
|
| Walt Disney Co
|
16,94
|
+5,87
|
16,00
|
2707
|
| Washington Mutual
|
35,69
|
+4,66
|
34,37
|
1309
|
| Wells Fargo
|
48,66
|
+2,01
|
47,70
|
1689
|
| Xerox Corp
|
6,41
|
+0,63
|
6,37
|
740
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
