| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
13,3
|
+2,86
|
12,9
|
6012
|
| ANZ Banking Grp
|
19,5
|
+0,21
|
19,5
|
6620
|
| CommonWealth Bank
|
32,3
|
+1,32
|
31,8
|
4300
|
| National Australian
|
35,9
|
+0,11
|
35,9
|
5952
|
| Bank
|
|
|
|
|
| News Corp
|
10,0
|
+4,05
|
9,6
|
15421
|
| Telstra Corp
|
4,9
|
+0,62
|
4,8
|
87336
|
| Westpac Banking
|
15,7
|
—
|
15,7
|
5013
|
| Япония (JPY)
|
| Asahi Kasei
|
333,0
|
+2,46
|
325,0
|
2008
|
| Daiwa Securities
|
619,0
|
+2,31
|
605,0
|
5337
|
| Fuji Photo Film
|
3770,0
|
+4,14
|
3620,0
|
1645
|
| Fujitsu Ltd
|
565,0
|
-0,35
|
567,0
|
11558
|
| Honda Motor Co
|
5120,0
|
+5,57
|
4850,0
|
3809
|
| Japan Telecom*
|
332,0
|
+2,79
|
323,0
|
3
|
| Kao Corp
|
2810,0
|
+1,63
|
2765,0
|
1890
|
| KDDI*
|
366,0
|
+3,39
|
354,0
|
21
|
| Matsushita Comm
|
4020,0
|
+3,34
|
3890,0
|
411
|
| Mitsubishi Fin Gr*
|
798,0
|
+2,31
|
780,0
|
11
|
| Mitsubishi Chem
|
231,0
|
+4,05
|
222,0
|
8134
|
| Mitsubishi Electric
|
400,0
|
+2,04
|
392,0
|
3184
|
| NEC Corp
|
610,0
|
+1,50
|
601,0
|
10170
|
| Nippon Steel Corp
|
161,0
|
+1,26
|
159,0
|
14731
|
| Nissan Motor Co
|
928,0
|
+3,92
|
893,0
|
15229
|
| NTT*
|
450,0
|
+2,51
|
439,0
|
16
|
| NTT DoCoMo*
|
226,0
|
+2,73
|
220,0
|
79
|
| Pioneer
|
2055,0
|
+2,85
|
1998,0
|
970
|
| Ricoh
|
2185,0
|
+4,30
|
2095,0
|
1288
|
| Seikisui House
|
873,0
|
+2,83
|
849,0
|
1063
|
| Shin-Etsu Chem
|
4130,0
|
+0,24
|
4120,0
|
1988
|
| Sony
|
5440,0
|
+6,46
|
5110,0
|
4955
|
| Sumitomo Chem
|
470,0
|
+0,43
|
468,0
|
3162
|
| Sumitomo Mitsui
|
551,0
|
+1,10
|
545,0
|
22812
|
| TDK Corp
|
5240,0
|
+4,59
|
5010,0
|
661
|
| Toshiba Corp
|
398,0
|
+1,27
|
393,0
|
7432
|
| Toyota Motor Co
|
3110,0
|
+4,89
|
2965,0
|
8593
|
| UFJ Holdings*
|
253,0
|
—
|
253,0
|
15
|
| Гонконг (HKD)
|
| Cheung Kong
|
53,75
|
+1,90
|
52,75
|
5811
|
| China Mobile
|
19,70
|
+0,25
|
19,65
|
38504
|
| China Unicom
|
5,20
|
+2,97
|
5,05
|
18920
|
| CLP Holdings
|
32,70
|
+0,93
|
32,40
|
4743
|
| CNOOC
|
10,30
|
+0,98
|
10,20
|
12315
|
| Hang Seng Bank
|
85,50
|
+2,40
|
83,50
|
2500
|
| Henderson Land
|
24,50
|
+4,48
|
23,45
|
3804
|
| HSBC Holdings
|
87,25
|
+2,65
|
85,00
|
10883
|
| Hutchison
|
50,25
|
+2,97
|
48,80
|
11353
|
| Франция (EUR)
|
| Alcatel
|
3,35
|
-9,21
|
3,69
|
21961
|
| Axa
|
11,35
|
-6,66
|
12,16
|
13792
|
| BNP Paribas
|
42,35
|
+0,59
|
42,10
|
4868
|
| Bouygues
|
26,35
|
-1,42
|
26,73
|
1375
|
| Danon
|
125,00
|
-0,08
|
125,10
|
507
|
| EADS
|
12,32
|
-2,61
|
12,65
|
1335
|
| France Telecom
|
9,70
|
-3,96
|
10,10
|
7403
|
| Lafarge
|
88,60
|
-1,39
|
89,85
|
454
|
| Michelin
|
33,60
|
-1,47
|
34,10
|
588
|
| Pechiney
|
35,27
|
-0,08
|
35,30
|
297
|
| Peugeot
|
40,92
|
+0,05
|
40,90
|
905
|
| Renault
|
46,99
|
-0,04
|
47,01
|
769
|
| Sanofi-Synthelab
|
58,30
|
+0,69
|
57,90
|
1784
|
| Schneider Elec
|
47,27
|
+2,56
|
46,09
|
448
|
| STMicroelectronics
|
16,32
|
-2,91
|
16,81
|
6676
|
| Total Fina Elf
|
138,50
|
-2,12
|
141,50
|
3349
|
| Vivendi Universal
|
13,21
|
-0,30
|
13,25
|
4775
|
| Великобритания (GBp)
|
| ARM Holdings
|
135,36
|
-0,73
|
137,00
|
14512
|
| BAE System
|
217,36
|
-7,04
|
234,50
|
33187
|
| Barclays
|
444,70
|
+1,15
|
434,00
|
35388
|
| BP
|
459,00
|
-1,71
|
467,00
|
57978
|
| BAT
|
737,50
|
+1,03
|
730,00
|
4413
|
| British Airways
|
124,05
|
+1,65
|
121,00
|
18203
|
| British Telecom
|
193,00
|
-2,28
|
197,50
|
36369
|
| Cable & Wireless
|
137,20
|
-3,16
|
142,50
|
28009
|
| Cadbury Schweppes
|
453,50
|
-0,77
|
457,00
|
6835
|
| HSBC Hldg
|
731,25
|
+0,99
|
708,00
|
32102
|
| Lloyds TSB Grp
|
548,50
|
-1,23
|
528,00
|
17784
|
| Marks & Spencer
|
360,25
|
-0,76
|
363,00
|
4935
|
| National Grid
|
469,50
|
+0,54
|
467,00
|
10365
|
| Prudential
|
396,50
|
-3,41
|
410,50
|
12163
|
| Reuters Group
|
248,00
|
+0,81
|
246,00
|
19952
|
| Rio Tinto
|
1110,00
|
+1,65
|
1092,00
|
8044
|
| Sainsbury
|
323,75
|
-1,74
|
330,00
|
7468
|
| Shell Trnpt
|
402,50
|
-2,31
|
412,00
|
43337
|
| Unilever
|
585,00
|
+0,52
|
582,00
|
14476
|
| Vodafone Airtch
|
91,00
|
-1,63
|
92,00
|
299531
|
| Германия (EUR)
|
| Allianz AG
|
92,99
|
-4,92
|
97,80
|
2839
|
| BASF
|
39,73
|
-2,34
|
40,68
|
3987
|
| Bayer AG
|
22,07
|
+3,08
|
21,41
|
5929
|
| BMW
|
35,35
|
-0,70
|
35,60
|
1467
|
| Commerzbank AG
|
9,42
|
-2,79
|
9,69
|
2176
|
| DaimlerChrysler
|
40,92
|
-0,02
|
40,93
|
4890
|
| Deutsche Bank n
|
59,52
|
+0,80
|
59,05
|
4570
|
| Dt Telekom n
|
10,19
|
-1,07
|
10,30
|
13640
|
| Hypovereinsbank
|
19,10
|
-1,85
|
19,46
|
2571
|
| Infineon Tech
|
8,48
|
+0,59
|
8,43
|
6135
|
| Merck KGaA
|
22,43
|
+1,04
|
22,20
|
20
|
| Munich Re
|
149,20
|
-4,04
|
155,48
|
1166
|
| Sap AG
|
58,60
|
+0,69
|
58,20
|
2370
|
| Siemens
|
41,17
|
-3,20
|
42,53
|
5867
|
| Volkswagen AG
|
43,15
|
-1,39
|
43,76
|
1584
|
| Финляндия (EUR)
|
| Nokia
|
13,80
|
+0,58
|
13,72
|
24580
|
| Sonera Corp
|
4,34
|
-1,14
|
4,39
|
2387
|
| Stora Enso
|
11,30
|
+0,44
|
11,25
|
1862
|
| Швейцария (CHF)
|
| Ciba Special
|
103,25
|
-1,67
|
105,00
|
244
|
| Lonza Grp AG
|
91,75
|
-1,40
|
93,05
|
195
|
| Adecco
|
60,15
|
+2,82
|
58,50
|
1303
|
| CS Group
|
34,00
|
+0,29
|
33,90
|
6726
|
| Nestle
|
313,50
|
-0,32
|
314,50
|
1074
|
| Novartis
|
58,65
|
-0,51
|
58,95
|
6340
|
| Rentenanstalt
|
154,75
|
-3,28
|
160,00
|
117
|
| Swisscom
|
401,50
|
-0,74
|
404,50
|
87
|
| Roche
|
98,45
|
-1,80
|
100,25
|
2653
|
| Swiss Re
|
86,65
|
-5,30
|
91,50
|
2049
|
| UBS AG
|
65,75
|
-0,60
|
66,15
|
3959
|
| Zurich Fin
|
131,00
|
-2,96
|
135,00
|
1461
|
| Швеция (SEK)
|
| ABB
|
36,60
|
-8,96
|
40,20
|
5298
|
| Electrolux
|
164,00
|
+3,14
|
159,00
|
2814
|
| Nordea
|
44,20
|
—
|
44,20
|
9804
|
| Telia
|
27,10
|
-3,90
|
28,20
|
3823
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,38
|
-1,36
|
1,40
|
12573
|
| Fiat
|
10,86
|
+0,06
|
10,85
|
1246
|
| Olivetti
|
1,03
|
+0,39
|
1,03
|
46860
|
| Pirelli
|
1,00
|
+0,14
|
1,00
|
5596
|
| TIM
|
4,46
|
+1,39
|
4,40
|
82798
|
| Голландия (EUR)
|
| ABN Amro Hld
|
13,95
|
-1,41
|
14,15
|
5467
|
| Aegon NV
|
10,04
|
-8,73
|
11,00
|
34714
|
| Ahold Kon
|
15,70
|
-1,75
|
15,98
|
6430
|
| Fortis
|
17,15
|
+0,23
|
17,11
|
4591
|
| ING Grp
|
18,50
|
-1,96
|
18,87
|
12560
|
| Philips
|
16,14
|
-2,48
|
16,55
|
10022
|
| Royal Dutch
|
43,35
|
-1,81
|
44,15
|
8837
|
| Канада (CAD)
|
| Alcan Inc
|
40,40
|
-0,98
|
40,80
|
479
|
| Bank of Montreal
|
37,15
|
-0,64
|
37,39
|
298
|
| Bank Nova Scotia
|
46,63
|
-0,79
|
47,00
|
583
|
| BCE Inc
|
28,06
|
-0,43
|
28,18
|
925
|
| Bombardier
|
5,09
|
+2,41
|
4,97
|
5723
|
| Imperial Oil
|
45,49
|
-1,30
|
46,09
|
521
|
| Loblaw Cos Ltd
|
56,00
|
-0,53
|
56,30
|
100
|
| Nortel Networks
|
1,43
|
—
|
1,43
|
6329
|
| Royal Bank of Canada
|
54,40
|
-0,64
|
54,75
|
344
|
| США ($)
|
| Abbott Labs
|
39,23
|
+2,40
|
38,31
|
1696
|
| Agilent Tech
|
14,78
|
+1,30
|
14,59
|
630
|
| Alcoa
|
21,90
|
-1,75
|
22,29
|
1735
|
| Allstate Corp
|
37,34
|
+0,65
|
37,10
|
899
|
| Alltel
|
45,04
|
-1,42
|
45,69
|
475
|
| Amer Electric Power
|
28,61
|
-2,65
|
29,39
|
780
|
| Amer Express Co
|
34,05
|
-2,27
|
34,84
|
2053
|
| AIG
|
59,51
|
+1,21
|
58,80
|
2606
|
| Amgen
|
45,90
|
+1,35
|
45,29
|
5732
|
| Analog Devices
|
21,99
|
-0,23
|
22,04
|
1661
|
| Anheuser-Busch
|
52,91
|
-0,23
|
53,03
|
704
|
| AOL Time Warner
|
12,78
|
+0,87
|
12,67
|
4403
|
| Apple Comp Inc
|
15,02
|
+3,59
|
14,50
|
3091
|
| Applied Materials
|
12,61
|
-0,47
|
12,67
|
19030
|
| AT&T
|
12,57
|
+2,03
|
12,32
|
4553
|
| AT&T Wireless Gr
|
5,06
|
-0,78
|
5,10
|
2786
|
| Automatic Data Proc
|
36,84
|
-1,97
|
37,58
|
848
|
| Bank of America
|
68,80
|
-0,26
|
68,98
|
2398
|
| Bank of New York
|
32,37
|
—
|
32,37
|
684
|
| Bank One
|
39,31
|
-0,43
|
39,48
|
1313
|
| Baxter Int
|
32,76
|
-1,92
|
33,40
|
1046
|
| BCE Inc
|
17,76
|
—
|
17,76
|
75
|
| Bellsouth Corp
|
23,29
|
+0,47
|
23,18
|
1060
|
| Berkshire cl a*
|
75,11
|
+0,28
|
74,90
|
1
|
| Berkshire cl b*
|
2,50
|
+0,12
|
2,50
|
2
|
| Boeing Co
|
36,89
|
-0,91
|
37,23
|
1403
|
| Bristol Myers sq
|
25,32
|
-2,43
|
25,95
|
1764
|
| Cardinal Health
|
64,91
|
-2,54
|
66,60
|
2663
|
| Carnival
|
25,46
|
+0,16
|
25,42
|
1676
|
| Caterpillar Inc
|
40,41
|
-0,66
|
40,68
|
747
|
| Charles Schwab
|
9,50
|
-2,76
|
9,77
|
1270
|
| ChevronTexaco
|
72,16
|
-2,49
|
74,00
|
1154
|
| Cigna
|
78,90
|
+0,29
|
78,67
|
323
|
| Cisco
|
12,74
|
-1,47
|
12,93
|
41475
|
| Citigroup
|
30,15
|
+0,90
|
29,88
|
6854
|
| Coca-Cola Co
|
50,74
|
+0,12
|
50,68
|
1128
|
| Colgate Palmoliv
|
55,95
|
-0,20
|
56,06
|
788
|
| Costco Wholesale
|
34,11
|
+0,83
|
33,83
|
1465
|
| Cox Comms
|
26,92
|
+0,67
|
26,74
|
923
|
| DaimlerChrysler
|
39,61
|
-0,78
|
39,92
|
247
|
| Delta Air Lines
|
14,28
|
-0,97
|
14,42
|
1089
|
| Dow Chemical Co
|
29,28
|
+0,65
|
29,09
|
708
|
| Du Pont Co
|
39,71
|
-0,13
|
39,76
|
685
|
| Eastman Kodak
|
27,92
|
-1,03
|
28,21
|
369
|
| Eli Lilly
|
58,59
|
-0,27
|
58,75
|
1150
|
| EMC Corp
|
5,94
|
-1,00
|
6,00
|
4239
|
| Emerson Electric
|
45,09
|
-0,57
|
45,35
|
386
|
| Exelon
|
43,51
|
-1,25
|
44,06
|
359
|
| Exxon Mobil
|
33,56
|
-2,44
|
34,40
|
4662
|
| Fannie Mae
|
68,91
|
-2,92
|
70,98
|
2359
|
| First Data Corp
|
34,52
|
-0,35
|
34,64
|
1169
|
| Fleetboston Fin
|
23,79
|
+0,59
|
23,65
|
1634
|
| Ford Motor Co
|
10,51
|
-1,68
|
10,69
|
3741
|
| Gap Inc
|
12,47
|
-0,24
|
12,50
|
769
|
| Genentech
|
31,65
|
+2,66
|
30,83
|
1025
|
| General Elec Co
|
28,05
|
+0,54
|
27,90
|
9614
|
| General Motors
|
43,99
|
-1,39
|
44,61
|
1430
|
| Gillette Co
|
31,31
|
+0,35
|
31,20
|
542
|
| Goldman Sachs Gr
|
71,80
|
-1,10
|
72,60
|
1591
|
| HJ Heinz Co
|
35,92
|
-0,08
|
35,95
|
250
|
| Halliburton Co
|
14,44
|
-1,10
|
14,60
|
921
|
| HCA-Healthcare
|
47,75
|
-0,31
|
47,90
|
525
|
| Hewlett-Packard
|
13,66
|
+0,07
|
13,65
|
1983
|
| Home Depot Inc
|
33,81
|
-0,62
|
34,02
|
2700
|
| Honeywell Int
|
24,30
|
-1,42
|
24,65
|
3745
|
| Household Int
|
31,53
|
-6,13
|
33,59
|
2494
|
| Illinois Tool Works
|
60,39
|
-1,08
|
61,05
|
595
|
| Intel Corp
|
15,81
|
+0,70
|
15,70
|
27504
|
| IBM
|
72,07
|
-0,35
|
72,32
|
2170
|
| Intl Paper
|
35,42
|
-1,09
|
35,81
|
1413
|
| Johnson&Johnson
|
54,56
|
-0,62
|
54,90
|
2138
|
| J P Morgan Chase
|
21,48
|
-1,06
|
21,71
|
3060
|
| Kimberly-Clark
|
58,82
|
-1,04
|
59,44
|
379
|
| Kohls
|
72,34
|
+0,75
|
71,80
|
683
|
| Kroger
|
15,85
|
-11,99
|
18,01
|
4588
|
| Lehman Brothers
|
54,69
|
-1,76
|
55,67
|
789
|
| Lockheed Martin
|
64,67
|
-1,64
|
65,75
|
1959
|
| Lowes Cos
|
45,40
|
-0,15
|
45,47
|
1153
|
| Lucent Tech
|
1,01
|
-5,61
|
1,07
|
29148
|
| Marsh & McLennan
|
46,75
|
-0,11
|
46,80
|
419
|
| MBNA Corp
|
19,55
|
-4,68
|
20,51
|
1849
|
| McDonalds Corp
|
19,99
|
-7,84
|
21,69
|
6559
|
| Medtronic
|
41,96
|
-1,71
|
42,69
|
1291
|
| Merck & Co
|
48,39
|
-0,86
|
48,81
|
1532
|
| Merrill Lynch
|
36,15
|
-0,85
|
36,46
|
1966
|
| Metlife Inc
|
24,03
|
-1,40
|
24,37
|
845
|
| Micron Tech
|
16,30
|
+0,31
|
16,25
|
1810
|
| Microsoft
|
48,08
|
+0,63
|
47,78
|
19014
|
| Minnesota Mining
|
117,35
|
-1,44
|
119,06
|
869
|
| MS Dean Witter
|
39,72
|
-0,90
|
40,08
|
1372
|
| Motorola Inc
|
11,03
|
-1,43
|
11,19
|
2514
|
| Occidental Petr
|
28,40
|
-2,07
|
29,00
|
733
|
| Omnicom Group
|
61,65
|
+0,60
|
61,28
|
631
|
| Oracle Corp
|
9,09
|
-2,05
|
9,28
|
38340
|
| Pfizer Inc
|
30,07
|
-0,43
|
30,20
|
5373
|
| Philip Morris
|
47,22
|
-0,40
|
47,41
|
2040
|
| Raytheon Co
|
35,05
|
-4,96
|
36,88
|
1316
|
| SBC Comms
|
24,59
|
+0,04
|
24,58
|
1550
|
| Schering-plough
|
22,93
|
-2,22
|
23,45
|
1088
|
| Sears Roebuck
|
46,69
|
+1,26
|
46,11
|
990
|
| Sprint
|
10,09
|
+0,40
|
10,05
|
1009
|
| Tenet Healthcare
|
51,50
|
-0,19
|
51,60
|
1018
|
| Texas Instrument
|
17,85
|
-2,30
|
18,27
|
3892
|
| Textron Inc
|
36,09
|
+1,35
|
35,61
|
658
|
| Tyco Int
|
16,19
|
-2,12
|
16,54
|
6284
|
| Unisys Corp
|
8,31
|
-0,48
|
8,35
|
196
|
| UPS
|
62,60
|
+0,69
|
62,17
|
1161
|
| United Tech
|
58,68
|
-1,87
|
59,80
|
958
|
| Unitedhealth Gr
|
92,33
|
-0,16
|
92,48
|
537
|
| US Bancorp
|
20,19
|
-0,20
|
20,23
|
1292
|
| Verizon Comm
|
30,84
|
-0,55
|
31,01
|
1533
|
| Wachovia
|
35,70
|
+0,14
|
35,65
|
774
|
| Wal-Mart Stores
|
54,95
|
+0,37
|
54,75
|
2890
|
| Walt Disney Co
|
15,91
|
+0,57
|
15,82
|
1997
|
| Washington Mutual
|
33,45
|
+0,03
|
33,44
|
2289
|
| Wells Fargo
|
49,03
|
+0,02
|
49,02
|
1709
|
| Xerox Corp
|
7,17
|
+0,70
|
7,12
|
744
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
12.12.2024
-
11.12.2024
-
11.12.2024
-
11.12.2024
