| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
309,0
|
-3,44
|
320,0
|
4928
|
| Daiwa Securities
|
556,0
|
-2,46
|
570,0
|
8576
|
| Fuji Photo Film
|
3430,0
|
-0,58
|
3450,0
|
1352
|
| Fujitsu Ltd
|
603,0
|
-1,63
|
613,0
|
7141
|
| Honda Motor Co
|
4680,0
|
-3,11
|
4830,0
|
3490
|
| Japan Telecom*
|
313,0
|
-3,40
|
324,0
|
4
|
| Kao Corp
|
2655,0
|
-0,93
|
2680,0
|
2124
|
| KDDI*
|
308,0
|
-4,64
|
323,0
|
21
|
| Matsushita Comm
|
3800,0
|
-1,81
|
3870,0
|
430
|
| Mitsubishi Fin Gr*
|
711,0
|
-3,92
|
740,0
|
24
|
| Mitsubishi Chem
|
205,0
|
-5,96
|
218,0
|
13310
|
| Mitsubishi Electric
|
381,0
|
-2,31
|
390,0
|
4252
|
| NEC Corp
|
609,0
|
-2,87
|
627,0
|
10411
|
| Nippon Steel Corp
|
160,0
|
-1,23
|
162,0
|
18833
|
| Nissan Motor Co
|
827,0
|
-1,08
|
836,0
|
8575
|
| NTT*
|
433,0
|
-3,78
|
450,0
|
19
|
| NTT DoCoMo*
|
232,0
|
-4,92
|
244,0
|
79
|
| Pioneer
|
1945,0
|
-2,02
|
1985,0
|
1180
|
| Ricoh
|
2030,0
|
-1,22
|
2055,0
|
2230
|
| Seikisui House
|
818,0
|
-1,33
|
829,0
|
1155
|
| Shin-Etsu Chem
|
3980,0
|
-1,49
|
4040,0
|
1539
|
| Sumitomo Chem
|
428,0
|
-4,25
|
447,0
|
3840
|
| Sumitomo Mitsui
|
514,0
|
-7,55
|
556,0
|
66330
|
| TDK Corp
|
5050,0
|
-1,37
|
5120,0
|
713
|
| Toshiba Corp
|
380,0
|
-1,81
|
387,0
|
15862
|
| Toyota Motor Co
|
2770,0
|
-1,42
|
2810,0
|
6084
|
| UFJ Holdings*
|
229,0
|
-7,29
|
247,0
|
47
|
| Франция (EUR)
|
| Alcatel
|
4,60
|
-1,50
|
4,67
|
12063
|
| Axa
|
13,32
|
+3,26
|
12,90
|
11291
|
| BNP Paribas
|
43,68
|
-1,84
|
44,50
|
3921
|
| Bouygues
|
24,09
|
+1,39
|
23,76
|
451
|
| Danon
|
126,30
|
+0,96
|
125,10
|
675
|
| EADS
|
12,96
|
-0,31
|
13,00
|
1815
|
| France Telecom
|
11,49
|
+5,41
|
10,90
|
11007
|
| Lafarge
|
89,30
|
-0,28
|
89,55
|
730
|
| Michelin
|
34,60
|
-0,03
|
34,61
|
500
|
| Pechiney
|
34,70
|
-3,66
|
36,02
|
332
|
| Peugeot
|
42,50
|
-1,37
|
43,09
|
1348
|
| Renault
|
45,99
|
+2,98
|
44,66
|
1767
|
| Sanofi-Synthelab
|
55,90
|
+4,39
|
53,55
|
3169
|
| Schneider Elec
|
44,07
|
-2,24
|
45,08
|
673
|
| STMicroelectronics
|
19,21
|
+0,84
|
19,05
|
6021
|
| Total Fina Elf
|
134,20
|
+1,59
|
132,10
|
5784
|
| Vivendi Universal
|
11,62
|
-2,02
|
11,86
|
6685
|
| Великобритания (GBp)
|
| ARM Holdings
|
137,00
|
-4,86
|
144,00
|
9126
|
| BAE System
|
291,94
|
-1,70
|
294,50
|
12844
|
| Barclays
|
433,00
|
+0,23
|
432,00
|
18947
|
| BP
|
452,00
|
-3,53
|
468,00
|
129415
|
| BAT
|
760,00
|
-0,07
|
760,50
|
21888
|
| British Airways
|
135,50
|
-3,21
|
140,00
|
7335
|
| British Telecom
|
191,00
|
+1,19
|
188,75
|
34104
|
| Cable & Wireless
|
154,72
|
-1,59
|
157,00
|
12465
|
| Cadbury Schweppes
|
455,75
|
+2,01
|
446,75
|
4968
|
| HSBC Hldg
|
699,74
|
-0,29
|
701,50
|
39169
|
| Lloyds TSB Grp
|
544,38
|
+1,12
|
535,50
|
21473
|
| Marks & Spencer
|
342,50
|
+1,93
|
336,00
|
12682
|
| National Grid
|
449,48
|
+0,45
|
446,00
|
6932
|
| Prudential
|
470,50
|
+0,21
|
469,50
|
7350
|
| Reuters Group
|
276,25
|
+2,70
|
269,00
|
13922
|
| Rio Tinto
|
1067,00
|
-1,39
|
1082,00
|
6380
|
| Sainsbury
|
311,75
|
+2,38
|
304,50
|
4566
|
| Shell Trnpt
|
404,00
|
-0,49
|
406,00
|
53043
|
| Unilever
|
569,16
|
+0,35
|
568,00
|
9901
|
| Vodafone Airtch
|
93,00
|
+2,14
|
93,25
|
326003
|
| Германия (EUR)
|
| Allianz AG
|
118,50
|
-1,25
|
120,00
|
1782
|
| BASF
|
39,94
|
+1,76
|
39,25
|
3226
|
| Bayer AG
|
21,78
|
+1,26
|
21,51
|
3100
|
| BMW
|
35,74
|
-0,64
|
35,97
|
2341
|
| Commerzbank AG
|
10,06
|
-1,57
|
10,22
|
2370
|
| Daimler-Chrysler
|
41,18
|
+2,82
|
40,05
|
5448
|
| Deutsche Bank n
|
59,57
|
+3,58
|
57,51
|
4663
|
| Dt Telekom n
|
10,10
|
-0,20
|
10,12
|
26728
|
| Hypovereinsbank
|
20,89
|
+2,20
|
20,44
|
2133
|
| Infineon Tech
|
10,05
|
-5,28
|
10,61
|
6732
|
| Merck KGaA
|
21,00
|
+0,72
|
20,85
|
102
|
| Munich Re
|
172,51
|
+1,48
|
170,00
|
834
|
| Sap AG
|
71,96
|
+1,83
|
70,67
|
2424
|
| Siemens
|
43,75
|
+1,27
|
43,20
|
5522
|
| Volkswagen AG
|
43,40
|
+3,31
|
42,01
|
2355
|
| США ($)
|
| Abbott Labs
|
38,45
|
+0,44
|
38,28
|
1274
|
| Agilent Tech
|
13,19
|
+2,65
|
12,85
|
878
|
| Alcoa
|
23,08
|
-1,87
|
23,52
|
1352
|
| Allstate Corp
|
36,52
|
+0,27
|
36,42
|
555
|
| Alltel
|
41,46
|
+1,42
|
40,88
|
185
|
| Amer Electric Power
|
31,83
|
-1,70
|
32,38
|
752
|
| Amer Express Co
|
33,94
|
+1,80
|
33,34
|
2072
|
| AIG
|
59,90
|
+0,55
|
59,62
|
1887
|
| Amgen
|
43,73
|
+1,84
|
42,94
|
5475
|
| Analog Devices
|
23,01
|
+0,79
|
22,83
|
1150
|
| Anheuser-Busch
|
52,68
|
+0,30
|
52,52
|
674
|
| AOL Time Warner
|
12,21
|
+0,99
|
12,09
|
2864
|
| Apple Comp Inc
|
14,31
|
+1,85
|
14,05
|
2619
|
| Applied Materials
|
12,80
|
-1,46
|
12,99
|
13537
|
| AT&T
|
11,55
|
+3,12
|
11,20
|
2362
|
| AT&T Wireless Gr
|
4,55
|
-0,44
|
4,57
|
1155
|
| Automatic Data Proc
|
36,72
|
+1,86
|
36,05
|
473
|
| Bank of America
|
67,07
|
+0,81
|
67,13
|
1794
|
| Bank of New-York
|
32,58
|
+1,02
|
32,25
|
885
|
| Bank One
|
39,22
|
+0,85
|
38,89
|
949
|
| Baxter Int
|
35,25
|
+0,46
|
35,09
|
564
|
| BCE Inc
|
18,22
|
+0,28
|
18,17
|
81
|
| Bellsouth Corp
|
22,93
|
+5,43
|
21,75
|
1393
|
| Berkshire cl a*
|
72,30
|
—
|
72,30
|
1
|
| Berkshire cl b*
|
2,41
|
+0,08
|
2,41
|
3
|
| Boeing Co
|
36,08
|
+1,75
|
35,46
|
720
|
| Bristol Myers sq
|
24,16
|
+0,67
|
24,00
|
2082
|
| Cardinal Health
|
62,10
|
+0,08
|
62,05
|
832
|
| Carnival
|
23,54
|
+0,81
|
23,35
|
522
|
| Caterpillar Inc
|
42,51
|
-0,28
|
42,63
|
480
|
| Charles Schwab
|
8,91
|
+3,97
|
8,57
|
962
|
| ChevronTexaco
|
71,56
|
-1,16
|
72,40
|
1233
|
| Cigna
|
78,97
|
-4,45
|
82,65
|
1986
|
| Cisco
|
13,22
|
+1,15
|
13,07
|
27462
|
| Citigroup
|
29,59
|
+0,68
|
29,39
|
9029
|
| Coca-Cola Co
|
50,62
|
+1,40
|
49,92
|
1299
|
| Colgate Palmoliv
|
53,38
|
+1,33
|
52,68
|
459
|
| Costco Wholesale
|
33,30
|
+2,41
|
32,51
|
2363
|
| Cox Comms
|
24,42
|
+1,29
|
24,11
|
304
|
| Daimler-Chrysler
|
40,94
|
+2,68
|
39,87
|
235
|
| Delta Air Lines
|
16,93
|
-0,70
|
17,05
|
215
|
| Dow Chemical Co
|
29,53
|
+0,07
|
29,51
|
604
|
| Du Pont Co
|
38,90
|
+0,05
|
38,88
|
479
|
| Eastman Kodak
|
28,95
|
-0,69
|
29,15
|
544
|
| Eli Lilly
|
55,77
|
-0,09
|
55,82
|
681
|
| EMC Corp
|
6,55
|
+2,99
|
6,36
|
2785
|
| Emerson Electric
|
44,80
|
-2,52
|
45,96
|
564
|
| Exelon
|
44,43
|
-1,99
|
45,33
|
543
|
| Exxon Mobil
|
33,11
|
-1,52
|
33,62
|
4326
|
| Fannie Mae
|
72,87
|
-0,05
|
72,91
|
1179
|
| First Data Corp
|
33,91
|
+1,07
|
33,55
|
468
|
| Fleetboston Fin
|
23,06
|
+1,32
|
22,76
|
971
|
| Ford Motor Co
|
10,66
|
-2,56
|
10,94
|
3845
|
| Gap Inc
|
11,60
|
+0,69
|
11,52
|
638
|
| Genentech
|
30,75
|
-0,68
|
30,96
|
648
|
| General Elec Co
|
28,60
|
+0,49
|
28,46
|
6422
|
| General Motors
|
45,90
|
+0,77
|
45,55
|
941
|
| Gillette Co
|
31,26
|
+0,68
|
31,05
|
817
|
| Goldman Sachs Gr
|
74,27
|
+0,71
|
73,75
|
1295
|
| HJ Heinz Co
|
36,88
|
+0,03
|
36,87
|
203
|
| Halliburton Co
|
13,61
|
-1,38
|
13,80
|
808
|
| HCA-Healthcare
|
44,77
|
+0,38
|
44,60
|
541
|
| Hewlett-Packard
|
12,70
|
+1,20
|
12,55
|
2119
|
| Home Depot Inc
|
31,96
|
+0,31
|
31,86
|
2334
|
| Honeywell Int
|
29,99
|
+3,02
|
29,11
|
916
|
| Household Int
|
33,68
|
+0,96
|
33,36
|
1410
|
| Illinois Tool Works
|
65,07
|
-1,08
|
65,78
|
326
|
| Intel Corp
|
15,97
|
+0,69
|
15,86
|
25327
|
| IBM
|
72,49
|
+0,19
|
72,35
|
1570
|
| Intl Paper
|
36,90
|
-0,81
|
37,20
|
577
|
| Johnson&Johnson
|
53,15
|
+0,89
|
52,68
|
2548
|
| J P Morgan Chase
|
24,71
|
-0,16
|
24,75
|
2390
|
| Kimberly-Clark
|
58,79
|
+1,12
|
58,44
|
368
|
| Kohls
|
67,46
|
+0,67
|
67,01
|
414
|
| Kroger
|
18,00
|
+0,50
|
17,91
|
844
|
| Lehman Brothers
|
53,25
|
+0,24
|
53,12
|
895
|
| Lockheed Martin
|
62,98
|
+0,96
|
62,38
|
559
|
| Lowes Cos
|
41,36
|
+0,80
|
41,03
|
1395
|
| Lucent Tech
|
1,84
|
+2,79
|
1,79
|
6074
|
| Marsh & McLennan
|
46,65
|
+1,39
|
46,01
|
540
|
| MBNA Corp
|
18,95
|
+2,82
|
18,43
|
1395
|
| McDonalds Corp
|
22,56
|
-2,04
|
23,03
|
1654
|
| Medtronic
|
39,89
|
+0,15
|
39,83
|
780
|
| Merck & Co
|
48,14
|
+1,33
|
47,87
|
2127
|
| Merrill Lynch
|
34,33
|
+0,44
|
34,18
|
1395
|
| Metlife Inc
|
25,42
|
-1,85
|
25,90
|
446
|
| Micron Tech
|
16,82
|
-1,12
|
17,01
|
2319
|
| Microsoft
|
47,74
|
+1,53
|
47,02
|
17839
|
| Minnesota Mining
|
119,36
|
-0,56
|
120,03
|
858
|
| MS Dean Witter
|
39,94
|
+0,08
|
39,91
|
1498
|
| Motorola Inc
|
11,80
|
+1,37
|
11,64
|
1413
|
| Occidental Petr
|
28,53
|
-1,07
|
28,84
|
571
|
| Omnicom Group
|
56,84
|
+1,50
|
56,00
|
624
|
| Oracle Corp
|
9,40
|
+3,76
|
9,06
|
17494
|
| Pfizer Inc
|
31,79
|
+1,63
|
31,28
|
4654
|
| Philip Morris
|
47,80
|
-3,45
|
49,51
|
4949
|
| Raytheon Co
|
33,94
|
+0,38
|
33,81
|
399
|
| SBC Comms
|
23,94
|
+3,64
|
23,10
|
2661
|
| Schering-plough
|
22,11
|
+0,64
|
21,97
|
860
|
| Sears Roebuck
|
43,73
|
-0,39
|
43,90
|
642
|
| Sprint
|
10,84
|
+2,26
|
10,60
|
944
|
| Tenet Healthcare
|
44,96
|
-1,08
|
45,45
|
741
|
| Texas Instrument
|
19,10
|
+3,13
|
18,52
|
3111
|
| Textron Inc
|
37,34
|
+0,21
|
37,26
|
130
|
| Tyco Int
|
15,43
|
-1,03
|
15,59
|
3342
|
| Unisys Corp
|
8,44
|
-0,12
|
8,45
|
163
|
| UPS
|
62,57
|
+0,03
|
62,55
|
776
|
| United Tech
|
57,26
|
+1,02
|
56,68
|
988
|
| Unitedhealth Gr
|
84,54
|
+0,02
|
84,52
|
769
|
| US Bancorp
|
20,66
|
+0,29
|
20,60
|
746
|
| Verizon Comm
|
29,94
|
+1,98
|
29,36
|
2690
|
| Wachovia
|
35,67
|
+0,51
|
35,49
|
629
|
| Wal-Mart Stores
|
51,25
|
-1,20
|
51,87
|
2830
|
| Walt Disney Co
|
14,92
|
+1,29
|
14,73
|
2084
|
| Washington Mutual
|
37,47
|
+0,59
|
37,25
|
1135
|
| Wells Fargo
|
50,93
|
-0,33
|
51,10
|
1490
|
| Xerox Corp
|
6,69
|
-1,04
|
6,76
|
759
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
