| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
348,0
|
-0,57
|
350,0
|
1926
|
| Daiwa Securities
|
608,0
|
-1,78
|
619,0
|
5861
|
| Fuji Photo Film
|
3830,0
|
+0,52
|
3810,0
|
991
|
| Fujitsu Ltd
|
630,0
|
-4,55
|
660,0
|
10984
|
| Honda Motor Co
|
4940,0
|
-0,40
|
4960,0
|
2275
|
| Japan Telecom*
|
387,0
|
-4,21
|
404,0
|
4
|
| Kao Corp
|
2780,0
|
—
|
2780,0
|
837
|
| KDDI*
|
357,0
|
-0,56
|
359,0
|
10
|
| Matsushita Comm
|
4290,0
|
-0,92
|
4330,0
|
279
|
| Mitsubishi Fin Gr*
|
805,0
|
-2,07
|
822,0
|
6
|
| Mitsubishi Chem
|
228,0
|
+1,79
|
224,0
|
9393
|
| Mitsubishi Electric
|
421,0
|
-2,09
|
430,0
|
4145
|
| NEC Corp
|
663,0
|
-1,92
|
676,0
|
13996
|
| Nippon Steel Corp
|
171,0
|
+3,64
|
165,0
|
16958
|
| Nissan Motor Co
|
870,0
|
+0,58
|
865,0
|
5660
|
| NTT*
|
498,0
|
+0,81
|
494,0
|
16
|
| NTT DoCoMo*
|
276,0
|
-1,43
|
280,0
|
43
|
| Pioneer
|
2170,0
|
-2,25
|
2220,0
|
660
|
| Ricoh
|
2125,0
|
-0,23
|
2130,0
|
1567
|
| Seikisui House
|
926,0
|
+0,65
|
920,0
|
898
|
| Shin-Etsu Chem
|
4140,0
|
-1,90
|
4220,0
|
1333
|
| Sumitomo Chem
|
458,0
|
-0,65
|
461,0
|
3393
|
| Sumitomo Mitsui
|
622,0
|
-2,96
|
641,0
|
14453
|
| TDK Corp
|
5290,0
|
-3,64
|
5490,0
|
531
|
| Toshiba Corp
|
413,0
|
-2,82
|
425,0
|
8694
|
| Toyota Motor Co
|
2995,0
|
+1,87
|
2940,0
|
4981
|
| UFJ Holdings*
|
270,0
|
-2,88
|
278,0
|
20
|
| Франция (EUR)
|
| Alcatel
|
4,79
|
+2,35
|
4,68
|
14256
|
| Axa
|
12,10
|
-0,41
|
12,15
|
10200
|
| BNP Paribas
|
48,72
|
+4,21
|
46,75
|
3595
|
| Bouygues
|
23,04
|
+4,73
|
22,00
|
944
|
| Danon
|
124,50
|
+2,05
|
122,00
|
517
|
| EADS
|
15,63
|
+1,63
|
15,38
|
909
|
| France Telecom
|
13,86
|
+3,98
|
13,33
|
6290
|
| Lafarge
|
86,70
|
+1,29
|
85,60
|
416
|
| Michelin
|
39,07
|
-0,61
|
39,31
|
328
|
| Pechiney
|
36,55
|
+1,11
|
36,15
|
227
|
| Peugeot
|
45,75
|
-1,89
|
46,63
|
766
|
| Renault
|
47,81
|
+1,44
|
47,13
|
905
|
| Sanofi-Synthelab
|
62,80
|
-2,48
|
64,40
|
3000
|
| Schneider Elec
|
47,10
|
+2,28
|
46,05
|
476
|
| STMicroelectronics
|
19,49
|
+0,21
|
19,45
|
4048
|
| Total Fina Elf
|
144,30
|
+1,26
|
142,50
|
2471
|
| Vivendi Universal
|
15,60
|
+3,52
|
15,07
|
6412
|
| Великобритания (GBp)
|
| ARM Holdings
|
147,00
|
+4,26
|
141,00
|
10837
|
| BAE System
|
306,50
|
+2,68
|
298,50
|
5594
|
| Barclays
|
435,00
|
-0,91
|
439,00
|
18052
|
| BP
|
502,45
|
+1,82
|
494,00
|
33096
|
| BAT
|
707,50
|
-1,39
|
717,50
|
5626
|
| British Airways
|
146,50
|
+1,03
|
145,00
|
4845
|
| British Telecom
|
192,50
|
-0,26
|
193,00
|
21890
|
| Cable & Wireless
|
160,00
|
+2,24
|
156,50
|
4147
|
| Cadbury Schweppes
|
463,50
|
+3,35
|
448,00
|
9608
|
| HSBC Hldg
|
738,50
|
+2,86
|
718,00
|
30739
|
| Lloyds TSB Grp
|
561,26
|
-2,60
|
576,00
|
17056
|
| Marks & Spencer
|
327,50
|
-0,76
|
330,00
|
4189
|
| National Grid
|
450,80
|
+0,33
|
448,75
|
3036
|
| Prudential
|
473,50
|
-0,32
|
475,00
|
7085
|
| Reuters Group
|
249,00
|
-0,40
|
250,00
|
5114
|
| Rio Tinto
|
1065,00
|
+4,21
|
1022,00
|
3013
|
| Sainsbury
|
312,00
|
+1,63
|
307,00
|
4138
|
| Shell Trnpt
|
432,50
|
+2,25
|
423,00
|
36607
|
| Unilever
|
588,50
|
+2,88
|
572,00
|
10546
|
| Vodafone Airtch
|
93,75
|
+1,90
|
92,00
|
165852
|
| Германия (EUR)
|
| Allianz AG
|
125,70
|
+0,08
|
125,60
|
3096
|
| BASF
|
41,20
|
+5,24
|
39,15
|
4114
|
| Bayer AG
|
22,70
|
+6,62
|
21,29
|
5209
|
| BMW
|
37,80
|
-4,33
|
39,51
|
3649
|
| Commerzbank AG
|
10,27
|
+4,80
|
9,80
|
2531
|
| Daimler-Chrysler
|
43,15
|
+1,17
|
42,65
|
5330
|
| Deutsche Bank n
|
59,20
|
+4,04
|
56,90
|
4726
|
| Dt Telekom n
|
10,94
|
+4,19
|
10,50
|
17276
|
| Hypovereinsbank
|
20,05
|
+7,51
|
18,65
|
2771
|
| Infineon Tech
|
11,86
|
-1,58
|
12,05
|
5751
|
| Merck KGaA
|
21,50
|
+0,47
|
21,40
|
89
|
| Munich Re
|
190,70
|
+3,78
|
183,75
|
929
|
| Sap AG
|
70,80
|
+1,14
|
70,00
|
1172
|
| Siemens
|
46,33
|
+4,58
|
44,30
|
5778
|
| Volkswagen AG
|
45,11
|
-1,76
|
45,92
|
2136
|
| США ($)
|
| Abbott Labs
|
39,51
|
-0,88
|
39,86
|
827
|
| Agilent Tech
|
16,15
|
-4,27
|
16,87
|
422
|
| Alcoa
|
24,87
|
-1,43
|
25,23
|
959
|
| Allstate Corp
|
37,41
|
-0,11
|
37,45
|
916
|
| Alltel
|
38,47
|
+0,52
|
38,27
|
173
|
| Amer Electric Power
|
31,35
|
-0,76
|
31,59
|
260
|
| Amer Express Co
|
33,45
|
+1,15
|
33,07
|
1306
|
| AIG
|
62,25
|
+0,27
|
62,08
|
1797
|
| Analog Devices
|
21,62
|
—
|
21,62
|
701
|
| Anheuser-Busch
|
51,30
|
+0,31
|
51,14
|
445
|
| AOL Time Warner
|
10,62
|
-1,67
|
10,80
|
3407
|
| Apple Comp Inc
|
14,95
|
-0,55
|
15,03
|
1322
|
| AT&T
|
9,34
|
+0,32
|
9,31
|
2216
|
| AT&T Wireless Gr
|
4,42
|
+4,00
|
4,25
|
1616
|
| Automatic Data Proc
|
36,70
|
+0,27
|
36,60
|
696
|
| Bank of America
|
66,37
|
+1,72
|
65,25
|
2050
|
| Bank of New-York
|
32,00
|
+3,63
|
30,88
|
741
|
| Bank One
|
38,20
|
+1,81
|
37,52
|
1454
|
| Baxter Int
|
37,12
|
+0,35
|
36,99
|
530
|
| BCE Inc
|
16,51
|
+0,18
|
16,48
|
302
|
| Bellsouth Corp
|
23,80
|
-0,71
|
23,97
|
1182
|
| Berkshire cl a*
|
70,10
|
-0,28
|
70,30
|
1
|
| Berkshire cl b*
|
2,33
|
-0,34
|
2,34
|
3
|
| Boeing Co
|
40,59
|
-1,24
|
41,10
|
939
|
| Bristol Myers sq
|
23,10
|
-0,65
|
23,25
|
1667
|
| Cardinal Health
|
59,70
|
+3,11
|
57,90
|
733
|
| Carnival
|
24,06
|
-1,55
|
24,44
|
333
|
| Caterpillar Inc
|
43,21
|
+0,84
|
42,85
|
441
|
| Charles Schwab
|
7,98
|
+1,92
|
7,83
|
868
|
| ChevronTexaco
|
72,62
|
+0,93
|
71,95
|
835
|
| Cigna
|
79,62
|
+1,05
|
78,79
|
264
|
| Citigroup
|
33,10
|
+5,01
|
31,52
|
8341
|
| Coca-Cola Co
|
49,71
|
+1,43
|
49,01
|
885
|
| Colgate Palmoliv
|
53,01
|
+0,97
|
52,50
|
502
|
| Cox Comms
|
20,22
|
-0,69
|
20,36
|
829
|
| Daimler-Chrysler
|
41,94
|
-1,22
|
42,46
|
222
|
| Delta Air Lines
|
14,25
|
-3,39
|
14,75
|
366
|
| Dow Chemical Co
|
28,67
|
-0,31
|
28,76
|
603
|
| Du Pont Co
|
41,00
|
-0,34
|
41,14
|
660
|
| Eastman Kodak
|
29,01
|
-1,39
|
29,42
|
264
|
| Eli Lilly
|
56,28
|
+1,37
|
55,52
|
1007
|
| EMC Corp
|
6,96
|
+0,14
|
6,95
|
1547
|
| Emerson Electric
|
46,07
|
-0,60
|
46,35
|
259
|
| Exelon
|
48,62
|
+0,89
|
48,19
|
516
|
| Exxon Mobil
|
34,65
|
+1,02
|
34,30
|
3030
|
| Fannie Mae
|
70,53
|
-1,59
|
71,67
|
892
|
| First Data Corp
|
34,27
|
+0,79
|
34,00
|
653
|
| Fleetboston Fin
|
23,75
|
+8,40
|
21,91
|
4370
|
| Ford Motor Co
|
11,72
|
-4,56
|
12,28
|
2946
|
| Gap Inc
|
10,70
|
-4,04
|
11,15
|
1558
|
| Genentech
|
34,05
|
+3,28
|
32,97
|
638
|
| General Elec Co
|
30,77
|
+0,07
|
30,75
|
6322
|
| General Motors
|
42,97
|
-2,03
|
43,86
|
1224
|
| Gillette Co
|
31,79
|
-0,13
|
31,83
|
493
|
| Goldman Sachs Gr
|
71,63
|
+0,96
|
70,95
|
1356
|
| HJ Heinz Co
|
37,80
|
+0,16
|
37,74
|
167
|
| Halliburton Co
|
12,49
|
+2,55
|
12,18
|
1048
|
| HCA-Healthcare
|
46,00
|
+0,79
|
45,64
|
674
|
| Hewlett-Packard
|
12,71
|
-1,63
|
12,92
|
2759
|
| Home Depot Inc
|
26,38
|
-6,65
|
28,26
|
5841
|
| Honeywell Int
|
31,55
|
-0,60
|
31,74
|
876
|
| Household Int
|
37,75
|
-1,38
|
38,28
|
1563
|
| Illinois Tool Works
|
63,10
|
-0,96
|
63,71
|
217
|
| IBM
|
68,77
|
-0,51
|
69,12
|
1399
|
| Intl Paper
|
38,51
|
+0,03
|
38,50
|
631
|
| Johnson&Johnson
|
53,29
|
+1,49
|
52,51
|
2021
|
| J P Morgan Chase
|
25,26
|
+5,07
|
24,04
|
4693
|
| Kimberly-Clark
|
59,51
|
-0,20
|
59,63
|
326
|
| Kohls
|
63,75
|
-3,77
|
66,25
|
887
|
| Kroger
|
19,29
|
-1,28
|
19,54
|
488
|
| Lehman Brothers
|
55,25
|
+2,14
|
54,09
|
611
|
| Lockheed Martin
|
65,80
|
+1,68
|
64,71
|
980
|
| Lowes Cos
|
34,50
|
-5,43
|
36,48
|
2685
|
| Lucent Tech
|
1,44
|
-1,37
|
1,46
|
6436
|
| Marsh & McLennan
|
45,40
|
+1,23
|
44,85
|
441
|
| MBNA Corp
|
17,93
|
-0,33
|
17,99
|
1244
|
| McDonalds Corp
|
22,45
|
-3,90
|
23,36
|
1392
|
| Medtronic
|
39,82
|
-0,13
|
39,87
|
750
|
| Merck & Co
|
49,31
|
+0,74
|
48,95
|
1564
|
| Merrill Lynch
|
32,53
|
-0,94
|
32,84
|
1943
|
| Metlife Inc
|
25,94
|
+0,78
|
25,74
|
723
|
| Micron Tech
|
18,11
|
-3,10
|
18,69
|
1992
|
| Microsoft
|
46,63
|
-0,98
|
47,09
|
13557
|
| Minnesota Mining
|
123,62
|
-0,15
|
123,80
|
736
|
| MS Dean Witter
|
39,06
|
+1,75
|
38,39
|
1031
|
| Motorola Inc
|
11,02
|
+0,18
|
11,00
|
1836
|
| Occidental Petr
|
26,57
|
+1,41
|
26,20
|
303
|
| Omnicom Group
|
52,65
|
-0,09
|
52,70
|
655
|
| Pfizer Inc
|
32,68
|
+3,19
|
31,67
|
6370
|
| Philip Morris
|
48,14
|
+0,61
|
47,85
|
1357
|
| Raytheon Co
|
33,23
|
+0,70
|
33,00
|
337
|
| SBC Comms
|
25,55
|
-0,66
|
25,72
|
1306
|
| Schering-plough
|
24,15
|
-0,12
|
24,18
|
1191
|
| Sears Roebuck
|
40,50
|
-6,49
|
43,31
|
1970
|
| Sprint
|
9,60
|
+0,31
|
9,57
|
842
|
| Tenet Healthcare
|
49,05
|
+1,45
|
48,35
|
592
|
| Texas Instrument
|
19,12
|
-1,95
|
19,50
|
1860
|
| Textron Inc
|
38,30
|
-0,42
|
38,46
|
64
|
| Tyco Int
|
11,85
|
-2,95
|
12,21
|
3712
|
| Unisys Corp
|
7,50
|
-1,57
|
7,62
|
125
|
| UPS
|
62,68
|
-0,70
|
63,12
|
785
|
| United Tech
|
67,46
|
+0,45
|
67,16
|
657
|
| Unitedhealth Gr
|
86,90
|
+1,67
|
85,47
|
493
|
| US Bancorp
|
21,35
|
+2,15
|
20,90
|
867
|
| Verizon Comm
|
29,40
|
-0,24
|
29,47
|
1771
|
| Wachovia
|
34,85
|
+0,58
|
34,65
|
780
|
| Wal-Mart Stores
|
46,50
|
-3,89
|
48,38
|
3289
|
| Walt Disney Co
|
13,55
|
-2,52
|
13,90
|
3117
|
| Washington Mutual
|
37,25
|
+1,50
|
36,70
|
1258
|
| Wells Fargo
|
50,56
|
+1,36
|
49,88
|
1859
|
| Xerox Corp
|
6,58
|
+0,46
|
6,55
|
1017
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
