| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
366,0
|
+1,67
|
360,0
|
3087
|
| Daiwa Securities
|
635,0
|
-1,24
|
643,0
|
5295
|
| Fuji Photo Film
|
3640,0
|
-1,89
|
3710,0
|
1318
|
| Fujitsu Ltd
|
681,0
|
-2,30
|
697,0
|
8412
|
| Honda Motor Co
|
4890,0
|
-1,81
|
4980,0
|
4298
|
| Japan Telecom*
|
362,0
|
-2,16
|
370,0
|
3
|
| Kao Corp
|
2725,0
|
+0,93
|
2700,0
|
1349
|
| KDDI*
|
372,0
|
-1,59
|
378,0
|
15
|
| Matsushita Comm
|
4270,0
|
—
|
4270,0
|
664
|
| Mitsubishi Fin Gr*
|
801,0
|
-1,35
|
812,0
|
8
|
| Mitsubishi Chem
|
233,0
|
-1,27
|
236,0
|
5417
|
| Mitsubishi Electric
|
437,0
|
-4,59
|
458,0
|
4619
|
| NEC Corp
|
703,0
|
-1,68
|
715,0
|
7211
|
| Nippon Steel Corp
|
174,0
|
+0,58
|
173,0
|
34652
|
| Nissan Motor Co
|
842,0
|
+0,48
|
838,0
|
9646
|
| NTT*
|
483,0
|
-1,43
|
490,0
|
13
|
| NTT DoCoMo*
|
267,0
|
—
|
267,0
|
59
|
| Pioneer
|
2180,0
|
+6,34
|
2050,0
|
4156
|
| Ricoh
|
1958,0
|
-0,10
|
1960,0
|
2101
|
| Seikisui House
|
917,0
|
+0,22
|
915,0
|
1259
|
| Shin-Etsu Chem
|
4050,0
|
-2,64
|
4160,0
|
1600
|
| Sumitomo Chem
|
476,0
|
-0,63
|
479,0
|
3362
|
| Sumitomo Mitsui
|
619,0
|
-2,37
|
634,0
|
12133
|
| TDK Corp
|
5480,0
|
+1,48
|
5400,0
|
579
|
| Toshiba Corp
|
429,0
|
-4,67
|
450,0
|
15892
|
| Toyota Motor Co
|
2885,0
|
+0,70
|
2865,0
|
4197
|
| UFJ Holdings*
|
291,0
|
-1,36
|
295,0
|
12
|
| Франция (EUR)
|
| Alcatel
|
5,23
|
-2,43
|
5,36
|
6743
|
| Axa
|
12,05
|
-7,52
|
13,03
|
10633
|
| BNP Paribas
|
45,87
|
-2,15
|
46,88
|
4644
|
| Bouygues
|
22,78
|
-2,86
|
23,45
|
603
|
| Danon
|
118,50
|
-0,75
|
119,40
|
540
|
| EADS
|
15,78
|
-1,68
|
16,05
|
680
|
| France Telecom
|
14,67
|
-0,20
|
14,70
|
8311
|
| Lafarge
|
87,40
|
-2,67
|
89,80
|
435
|
| Michelin
|
40,59
|
+0,35
|
40,45
|
224
|
| Pechiney
|
40,76
|
-2,84
|
41,95
|
223
|
| Peugeot
|
48,59
|
-1,56
|
49,36
|
873
|
| Renault
|
46,70
|
-0,21
|
46,80
|
878
|
| Sanofi-Synthelab
|
59,85
|
-0,58
|
60,20
|
1438
|
| Schneider Elec
|
47,98
|
-2,22
|
49,07
|
649
|
| STMicroelectronics
|
21,07
|
-2,05
|
21,51
|
3461
|
| Total Fina Elf
|
141,00
|
-4,41
|
147,50
|
2956
|
| Vivendi Universal
|
15,94
|
-1,97
|
16,26
|
4260
|
| Великобритания (GBp)
|
| ARM Holdings
|
152,00
|
+3,05
|
147,50
|
10473
|
| BAE System
|
299,25
|
+0,42
|
298,00
|
8080
|
| Barclays
|
454,00
|
-7,16
|
489,00
|
35338
|
| BP
|
482,20
|
-3,12
|
497,00
|
58295
|
| BAT
|
714,50
|
-0,63
|
719,00
|
7174
|
| British Airways
|
152,00
|
-5,00
|
160,00
|
4209
|
| British Telecom
|
192,75
|
-4,34
|
201,50
|
22544
|
| Cable & Wireless
|
167,75
|
-3,31
|
173,50
|
5556
|
| Cadbury Schweppes
|
431,75
|
-2,65
|
443,50
|
6062
|
| HSBC Hldg
|
713,00
|
-2,99
|
735,00
|
22940
|
| Lloyds TSB Grp
|
601,00
|
-6,02
|
639,50
|
22665
|
| Marks & Spencer
|
333,25
|
-1,99
|
340,00
|
9937
|
| National Grid
|
430,00
|
-2,66
|
441,75
|
11864
|
| Prudential
|
493,50
|
+0,41
|
491,50
|
9506
|
| Reuters Group
|
263,75
|
-3,39
|
273,00
|
5803
|
| Rio Tinto
|
1056,00
|
-4,00
|
1100,00
|
3595
|
| Sainsbury
|
306,75
|
-3,84
|
319,00
|
33189
|
| Shell Trnpt
|
414,50
|
-4,93
|
436,00
|
65216
|
| Unilever
|
573,00
|
+1,87
|
562,50
|
27228
|
| Vodafone Airtch
|
94,00
|
-3,09
|
97,00
|
217464
|
| Германия (EUR)
|
| Allianz AG
|
138,75
|
-4,51
|
145,30
|
4709
|
| BASF
|
39,20
|
+0,51
|
39,00
|
3306
|
| Bayer AG
|
24,61
|
-2,34
|
25,20
|
4364
|
| BMW
|
38,20
|
-0,65
|
38,45
|
1523
|
| Commerzbank AG
|
11,14
|
-3,13
|
11,50
|
2235
|
| Daimler-Chrysler
|
43,12
|
-1,69
|
43,86
|
4712
|
| Deutsche Bank n
|
59,25
|
+1,94
|
58,12
|
5490
|
| Dt Telekom n
|
11,27
|
-3,01
|
11,62
|
14381
|
| Hypovereinsbank
|
21,16
|
+3,98
|
20,35
|
2777
|
| Infineon Tech
|
13,76
|
-5,75
|
14,60
|
3388
|
| Merck KGaA
|
20,21
|
+1,56
|
19,90
|
178
|
| Munich Re
|
192,00
|
-1,64
|
195,20
|
1433
|
| Sap AG
|
75,46
|
+0,61
|
75,00
|
1443
|
| Siemens
|
49,09
|
-2,79
|
50,50
|
4737
|
| Volkswagen AG
|
45,89
|
-2,67
|
47,15
|
2324
|
| США ($)
|
| Abbott Labs
|
40,12
|
-3,12
|
41,41
|
1128
|
| Agilent Tech
|
18,15
|
-3,87
|
18,88
|
231
|
| Alcoa
|
26,37
|
-2,51
|
27,05
|
955
|
| Allstate Corp
|
37,82
|
-0,50
|
38,01
|
455
|
| Alltel
|
40,06
|
-1,14
|
40,52
|
178
|
| Amer Electric Power
|
32,71
|
-0,61
|
32,91
|
585
|
| Amer Express Co
|
33,98
|
-3,63
|
35,26
|
1447
|
| AIG
|
64,08
|
+0,25
|
63,92
|
2382
|
| Analog Devices
|
23,00
|
-4,56
|
24,10
|
793
|
| Anheuser-Busch
|
50,97
|
-1,43
|
51,71
|
705
|
| AOL Time Warner
|
11,17
|
-2,87
|
11,50
|
4126
|
| Apple Comp Inc
|
15,01
|
-1,64
|
15,26
|
819
|
| AT&T
|
10,11
|
-0,69
|
10,18
|
2877
|
| AT&T Wireless Gr
|
4,56
|
-2,77
|
4,69
|
1670
|
| Automatic Data Proc
|
36,75
|
-1,45
|
37,29
|
626
|
| Bank of America
|
65,35
|
-1,73
|
66,50
|
1576
|
| Bank of New-York
|
31,32
|
-2,19
|
32,02
|
494
|
| Bank One
|
37,97
|
-2,42
|
38,91
|
931
|
| Baxter Int
|
38,24
|
-4,18
|
39,91
|
612
|
| BCE Inc
|
16,12
|
-2,48
|
16,53
|
51
|
| Bellsouth Corp
|
26,10
|
-2,79
|
26,85
|
1085
|
| Berkshire cl a*
|
68,70
|
+0,59
|
68,30
|
1
|
| Berkshire cl b*
|
2,29
|
+0,17
|
2,29
|
2
|
| Boeing Co
|
40,82
|
-1,69
|
41,52
|
618
|
| Bristol Myers sq
|
22,89
|
-2,30
|
23,43
|
1644
|
| Cardinal Health
|
56,67
|
-1,61
|
57,60
|
405
|
| Carnival
|
26,00
|
-1,89
|
26,50
|
260
|
| Caterpillar Inc
|
43,63
|
-2,39
|
44,70
|
502
|
| Charles Schwab
|
8,34
|
-6,82
|
8,95
|
1501
|
| ChevronTexaco
|
73,30
|
-2,27
|
75,00
|
1249
|
| Cigna
|
87,45
|
-2,83
|
90,00
|
358
|
| Citigroup
|
32,50
|
-2,58
|
33,54
|
4503
|
| Coca-Cola Co
|
50,00
|
+0,12
|
49,94
|
1003
|
| Colgate Palmoliv
|
51,66
|
+0,60
|
51,35
|
615
|
| Cox Comms
|
27,15
|
-1,81
|
27,65
|
470
|
| Daimler-Chrysler
|
42,25
|
-1,19
|
42,76
|
177
|
| Delta Air Lines
|
15,44
|
-0,90
|
15,58
|
197
|
| Dow Chemical Co
|
28,43
|
-1,52
|
28,87
|
427
|
| Du Pont Co
|
41,27
|
-1,53
|
41,91
|
452
|
| Eastman Kodak
|
31,40
|
+2,01
|
30,78
|
720
|
| Eli Lilly
|
56,01
|
-4,13
|
58,42
|
1150
|
| EMC Corp
|
7,30
|
-2,67
|
7,50
|
2146
|
| Emerson Electric
|
50,50
|
-0,88
|
50,95
|
333
|
| Exelon
|
48,70
|
-0,71
|
49,05
|
218
|
| Exxon Mobil
|
35,12
|
-4,46
|
36,76
|
4854
|
| Fannie Mae
|
73,96
|
-1,24
|
74,89
|
854
|
| First Data Corp
|
33,77
|
-3,38
|
34,95
|
699
|
| Fleetboston Fin
|
22,00
|
-5,17
|
20,98
|
1977
|
| Ford Motor Co
|
13,15
|
-2,38
|
13,47
|
925
|
| Gap Inc
|
12,04
|
-0,91
|
12,15
|
957
|
| Genentech
|
33,86
|
-2,56
|
34,75
|
370
|
| General Elec Co
|
31,80
|
-1,24
|
32,20
|
8052
|
| General Motors
|
45,27
|
-2,75
|
46,55
|
1075
|
| Gillette Co
|
33,02
|
+0,43
|
32,88
|
786
|
| Goldman Sachs Gr
|
72,59
|
-0,77
|
73,15
|
843
|
| HJ Heinz Co
|
38,72
|
+0,70
|
38,45
|
288
|
| Halliburton Co
|
12,80
|
-3,03
|
13,20
|
638
|
| HCA-Healthcare
|
46,05
|
-2,02
|
47,00
|
657
|
| Hewlett-Packard
|
13,75
|
-2,83
|
14,15
|
2285
|
| Home Depot Inc
|
29,99
|
-2,88
|
30,88
|
1904
|
| Honeywell Int
|
31,88
|
-1,48
|
32,36
|
401
|
| Household Int
|
41,30
|
-3,21
|
42,67
|
790
|
| Illinois Tool Works
|
64,52
|
-2,23
|
65,99
|
210
|
| IBM
|
69,61
|
-1,12
|
70,40
|
1760
|
| Intl Paper
|
39,15
|
-1,68
|
39,82
|
586
|
| Johnson&Johnson
|
51,82
|
-2,23
|
53,00
|
3115
|
| J P Morgan Chase
|
24,66
|
-1,20
|
24,96
|
2446
|
| Kimberly-Clark
|
60,60
|
-0,74
|
61,05
|
243
|
| Kohls
|
64,70
|
-1,97
|
66,00
|
387
|
| Kroger
|
19,16
|
-1,64
|
19,48
|
455
|
| Lehman Brothers
|
55,31
|
-2,47
|
56,71
|
552
|
| Lockheed Martin
|
63,77
|
-0,53
|
64,11
|
390
|
| Lowes Cos
|
36,54
|
-3,46
|
37,85
|
674
|
| Lucent Tech
|
1,70
|
-2,86
|
1,75
|
1702
|
| Marsh & McLennan
|
46,80
|
-2,30
|
47,90
|
430
|
| MBNA Corp
|
18,53
|
-4,44
|
19,39
|
897
|
| McDonalds Corp
|
24,53
|
-0,89
|
24,75
|
722
|
| Medtronic
|
39,02
|
-3,42
|
40,40
|
1071
|
| Merck & Co
|
48,51
|
-2,20
|
49,60
|
1567
|
| Merrill Lynch
|
34,95
|
-1,96
|
35,65
|
1211
|
| Metlife Inc
|
27,70
|
-1,74
|
28,19
|
266
|
| Micron Tech
|
19,23
|
-1,33
|
19,49
|
1279
|
| Microsoft
|
46,82
|
-2,42
|
47,98
|
12342
|
| Minnesota Mining
|
123,86
|
-1,57
|
125,83
|
715
|
| MS Dean Witter
|
39,82
|
-1,31
|
40,35
|
1238
|
| Motorola Inc
|
11,56
|
-0,34
|
11,60
|
1802
|
| Occidental Petr
|
26,51
|
-2,14
|
27,09
|
240
|
| Omnicom Group
|
52,30
|
-1,89
|
53,31
|
813
|
| Pfizer Inc
|
31,75
|
-1,85
|
32,35
|
5129
|
| Philip Morris
|
45,64
|
-0,89
|
46,05
|
1489
|
| Raytheon Co
|
32,90
|
+0,98
|
32,58
|
332
|
| SBC Comms
|
27,01
|
-2,35
|
27,66
|
1930
|
| Schering-plough
|
24,95
|
-2,16
|
25,50
|
1009
|
| Sears Roebuck
|
45,45
|
-3,65
|
47,17
|
655
|
| Sprint
|
9,45
|
+1,07
|
9,35
|
1953
|
| Tenet Healthcare
|
47,38
|
-0,57
|
47,65
|
706
|
| Texas Instrument
|
22,12
|
-4,45
|
23,15
|
2231
|
| Textron Inc
|
38,94
|
-1,17
|
39,40
|
109
|
| Tyco Int
|
12,81
|
+0,08
|
12,80
|
3323
|
| Unisys Corp
|
7,59
|
+0,93
|
7,52
|
152
|
| UPS
|
64,53
|
-1,24
|
65,34
|
1224
|
| United Tech
|
68,70
|
-1,15
|
69,50
|
491
|
| Unitedhealth Gr
|
86,25
|
-1,61
|
87,66
|
516
|
| US Bancorp
|
20,90
|
-2,29
|
21,39
|
941
|
| Verizon Comm
|
32,04
|
-2,91
|
33,00
|
2154
|
| Wachovia
|
35,01
|
-2,21
|
35,80
|
482
|
| Wal-Mart Stores
|
48,20
|
-1,99
|
49,18
|
2275
|
| Walt Disney Co
|
17,04
|
-3,89
|
17,73
|
1538
|
| Washington Mutual
|
36,76
|
-1,74
|
37,41
|
641
|
| Wells Fargo
|
49,80
|
-2,08
|
50,86
|
1120
|
| Xerox Corp
|
6,81
|
-2,01
|
6,95
|
339
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
