| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
11,4
|
-3,63
|
11,8
|
12481
|
| ANZ Banking Grp
|
18,9
|
-1,26
|
19,1
|
6517
|
| CommonWealth Bank
|
31,9
|
+0,63
|
31,7
|
2267
|
| National Australian
|
35,4
|
+0,14
|
35,3
|
3576
|
| Bank
|
|
|
|
|
| News Corp
|
9,1
|
-3,51
|
9,4
|
7968
|
| Telstra Corp
|
4,7
|
-1,26
|
4,8
|
19776
|
| Westpac Banking
|
15,3
|
-0,46
|
15,4
|
2432
|
| Япония (JPY)
|
| Asahi Kasei
|
332,0
|
-0,90
|
335,0
|
4932
|
| Daiwa Securities
|
643,0
|
-2,43
|
659,0
|
6797
|
| Fuji Photo Film
|
3770,0
|
-4,80
|
3960,0
|
2394
|
| Fujitsu Ltd
|
533,0
|
-5,33
|
563,0
|
11778
|
| Honda Motor Co
|
5180,0
|
-1,33
|
5250,0
|
1999
|
| Japan Telecom*
|
316,0
|
-0,63
|
318,0
|
3
|
| Kao Corp
|
2785,0
|
+1,09
|
2755,0
|
1496
|
| KDDI*
|
353,0
|
-1,94
|
360,0
|
14
|
| Matsushita Comm
|
3920,0
|
-2,00
|
4000,0
|
498
|
| Mitsubishi Fin Gr*
|
825,0
|
-4,73
|
866,0
|
14
|
| Mitsubishi Chem
|
229,0
|
-0,87
|
231,0
|
5441
|
| Mitsubishi Electric
|
386,0
|
-1,53
|
392,0
|
4395
|
| NEC Corp
|
582,0
|
-3,16
|
601,0
|
12160
|
| Nippon Steel Corp
|
161,0
|
-1,23
|
163,0
|
10701
|
| Nissan Motor Co
|
910,0
|
-1,73
|
926,0
|
8004
|
| NTT*
|
437,0
|
-3,10
|
451,0
|
16
|
| NTT DoCoMo*
|
215,0
|
-4,44
|
225,0
|
73
|
| Pioneer
|
2040,0
|
-5,12
|
2150,0
|
825
|
| Ricoh
|
2140,0
|
+1,18
|
2115,0
|
1681
|
| Seikisui House
|
882,0
|
-2,86
|
908,0
|
1347
|
| Shin-Etsu Chem
|
4030,0
|
-2,18
|
4120,0
|
1115
|
| Sony
|
5200,0
|
-2,80
|
5350,0
|
2508
|
| Sumitomo Chem
|
464,0
|
-1,49
|
471,0
|
2902
|
| Sumitomo Mitsui
|
637,0
|
-2,60
|
654,0
|
47208
|
| TDK Corp
|
5050,0
|
-4,54
|
5290,0
|
529
|
| Toshiba Corp
|
380,0
|
-1,81
|
387,0
|
5465
|
| Toyota Motor Co
|
3170,0
|
-3,94
|
3300,0
|
11215
|
| UFJ Holdings*
|
284,0
|
-5,65
|
301,0
|
57
|
| Гонконг (HKD)
|
| Cheung Kong
|
49,90
|
-1,67
|
50,75
|
3714
|
| China Mobile
|
18,15
|
+0,55
|
18,05
|
13122
|
| China Unicom
|
4,90
|
-0,51
|
4,93
|
5590
|
| CLP Holdings
|
32,80
|
-0,61
|
33,00
|
4576
|
| CNOOC
|
10,75
|
—
|
10,75
|
6753
|
| Hang Seng Bank
|
84,00
|
—
|
84,00
|
1436
|
| Henderson Land
|
22,75
|
-1,94
|
23,20
|
2707
|
| HSBC Holdings
|
84,75
|
+0,30
|
84,50
|
4926
|
| Hutchison
|
46,70
|
-0,64
|
47,00
|
4959
|
| Франция (EUR)
|
| Alcatel
|
2,30
|
-14,81
|
2,70
|
30420
|
| Axa
|
9,51
|
-6,76
|
10,20
|
8790
|
| BNP Paribas
|
35,65
|
-6,18
|
38,00
|
5376
|
| Bouygues
|
25,40
|
-2,35
|
26,01
|
1104
|
| Danon
|
122,50
|
-1,29
|
124,10
|
563
|
| EADS
|
11,35
|
—
|
11,35
|
2114
|
| France Telecom
|
7,64
|
-6,83
|
8,20
|
7000
|
| Lafarge
|
86,20
|
-1,88
|
87,85
|
1176
|
| Michelin
|
31,15
|
-2,66
|
32,00
|
374
|
| Pechiney
|
28,95
|
-7,24
|
31,21
|
552
|
| Peugeot
|
37,65
|
-4,10
|
39,26
|
824
|
| Renault
|
42,96
|
-4,43
|
44,95
|
1084
|
| Sanofi-Synthelab
|
53,55
|
-3,16
|
55,30
|
1573
|
| Schneider Elec
|
42,15
|
-3,99
|
43,90
|
549
|
| STMicroelectronics
|
14,05
|
-6,95
|
15,10
|
6782
|
| Total Fina Elf
|
130,90
|
+0,54
|
130,20
|
3855
|
| Vivendi Universal
|
12,05
|
-7,31
|
13,00
|
8400
|
| Великобритания (GBp)
|
| ARM Holdings
|
120,41
|
-3,67
|
122,50
|
16451
|
| BAE System
|
186,90
|
—
|
183,75
|
34346
|
| Barclays
|
366,38
|
-7,75
|
397,00
|
39585
|
| BP
|
444,66
|
-1,03
|
437,00
|
64775
|
| BAT
|
694,05
|
-2,11
|
711,50
|
7803
|
| British Airways
|
107,50
|
-8,19
|
113,00
|
10128
|
| British Telecom
|
172,25
|
-5,23
|
181,75
|
39564
|
| Cable & Wireless
|
127,05
|
-3,94
|
126,75
|
16224
|
| Cadbury Schweppes
|
435,72
|
-2,77
|
442,50
|
5514
|
| HSBC Hldg
|
675,00
|
-2,81
|
694,50
|
38529
|
| Lloyds TSB Grp
|
459,50
|
-6,42
|
491,00
|
24634
|
| Marks & Spencer
|
335,26
|
-2,06
|
340,00
|
8874
|
| National Grid
|
466,86
|
-1,11
|
472,25
|
6001
|
| Prudential
|
335,22
|
-8,01
|
362,00
|
11808
|
| Reuters Group
|
228,19
|
-6,46
|
240,00
|
15075
|
| Rio Tinto
|
1038,00
|
-1,61
|
1055,00
|
4380
|
| Sainsbury
|
289,96
|
-5,73
|
305,50
|
11530
|
| Shell Trnpt
|
377,00
|
-1,44
|
382,50
|
24858
|
| Unilever
|
580,88
|
+2,29
|
568,00
|
28253
|
| Vodafone Airtch
|
85,22
|
-5,34
|
89,00
|
308336
|
| Германия (EUR)
|
| Allianz AG
|
95,97
|
-3,55
|
99,50
|
2803
|
| BASF
|
37,80
|
-3,08
|
39,00
|
4390
|
| Bayer AG
|
18,82
|
-4,90
|
19,79
|
3540
|
| BMW
|
33,75
|
-1,06
|
34,11
|
2770
|
| Commerzbank AG
|
7,81
|
-8,23
|
8,51
|
3092
|
| Daimler-Chrysler
|
36,51
|
-4,92
|
38,40
|
5870
|
| Deutsche Bank n
|
50,14
|
-5,43
|
53,02
|
6209
|
| Dt Telekom n
|
9,19
|
-4,37
|
9,61
|
18151
|
| Hypovereinsbank
|
15,34
|
-6,75
|
16,45
|
1759
|
| Infineon Tech
|
6,59
|
-11,78
|
7,47
|
6771
|
| Merck KGaA
|
20,04
|
-6,00
|
21,32
|
70
|
| Munich Re
|
122,29
|
-9,35
|
134,90
|
1831
|
| Sap AG
|
51,02
|
-6,33
|
54,47
|
1856
|
| Siemens
|
35,74
|
-4,05
|
37,25
|
5181
|
| Volkswagen AG
|
39,00
|
-4,92
|
41,02
|
2130
|
| Финляндия (EUR)
|
| Nokia
|
12,59
|
-4,11
|
13,13
|
30715
|
| Sonera Corp
|
3,81
|
-5,69
|
4,04
|
3889
|
| Stora Enso
|
10,30
|
-0,48
|
10,35
|
1482
|
| Швейцария (CHF)
|
| Ciba Special
|
97,00
|
-3,96
|
101,00
|
250
|
| Lonza Grp AG
|
85,75
|
-2,45
|
87,90
|
452
|
| Adecco
|
52,65
|
—
|
52,65
|
1623
|
| CS Group
|
26,80
|
-10,67
|
30,00
|
9765
|
| Nestle
|
312,00
|
-2,80
|
321,00
|
1536
|
| Novartis
|
55,75
|
-2,87
|
57,40
|
7229
|
| Rentenanstalt
|
118,75
|
-8,48
|
129,75
|
123
|
| Swisscom
|
383,50
|
-2,29
|
392,50
|
77
|
| Roche
|
93,00
|
-2,11
|
95,00
|
2254
|
| Swiss Re
|
75,90
|
-7,44
|
82,00
|
2074
|
| UBS AG
|
57,50
|
-4,17
|
60,00
|
6479
|
| Zurich Fin
|
121,00
|
-2,62
|
124,25
|
1047
|
| Швеция (SEK)
|
| ABB
|
32,70
|
-8,66
|
35,80
|
3160
|
| Electrolux
|
150,50
|
-1,63
|
153,00
|
2044
|
| Nordea
|
37,80
|
-3,82
|
39,30
|
6672
|
| Telia
|
23,80
|
-7,39
|
25,70
|
11952
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,32
|
-5,33
|
1,39
|
10296
|
| Fiat
|
9,82
|
-4,03
|
10,23
|
1897
|
| Olivetti
|
0,93
|
-4,78
|
0,98
|
78558
|
| Pirelli
|
0,90
|
-5,90
|
0,96
|
8777
|
| TIM
|
4,03
|
-3,06
|
4,16
|
69958
|
| Голландия (EUR)
|
| ABN Amro Hld
|
11,78
|
-7,39
|
12,72
|
9665
|
| Aegon NV
|
9,53
|
-9,24
|
10,50
|
16338
|
| Ahold Kon
|
11,80
|
-12,33
|
13,46
|
10364
|
| Fortis
|
14,25
|
-5,75
|
15,12
|
5018
|
| ING Grp
|
13,29
|
-10,81
|
14,90
|
18199
|
| Philips
|
13,25
|
-6,89
|
14,23
|
9886
|
| Royal Dutch
|
40,86
|
-0,20
|
40,94
|
10075
|
| Канада (CAD)
|
| Alcan Inc
|
39,59
|
-0,90
|
39,95
|
534
|
| Bank of Montreal
|
34,80
|
-2,38
|
35,65
|
516
|
| Bank Nova Scotia
|
43,80
|
-1,06
|
44,27
|
604
|
| BCE Inc
|
27,93
|
-1,48
|
28,35
|
583
|
| Bombardier
|
3,89
|
-7,38
|
4,20
|
7301
|
| Imperial Oil
|
44,95
|
+1,01
|
44,50
|
115
|
| Loblaw Cos Ltd
|
54,80
|
-1,53
|
55,65
|
143
|
| Nortel Networks
|
1,10
|
-9,84
|
1,22
|
7732
|
| Royal Bank of Canada
|
50,28
|
-2,52
|
51,58
|
689
|
| США ($)
|
| Abbott Labs
|
41,97
|
+0,41
|
41,80
|
2221
|
| Agilent Tech
|
13,29
|
-4,87
|
13,97
|
728
|
| Alcoa
|
20,38
|
-3,50
|
21,12
|
2397
|
| Allstate Corp
|
35,47
|
-0,67
|
35,71
|
761
|
| Alltel
|
41,64
|
-1,33
|
42,20
|
328
|
| Amer Electric Power
|
27,31
|
-2,04
|
27,88
|
1385
|
| Amer Express Co
|
30,67
|
-3,49
|
31,78
|
1363
|
| AIG
|
55,23
|
-1,99
|
56,35
|
1701
|
| Amgen
|
40,40
|
-3,16
|
41,72
|
7178
|
| Analog Devices
|
19,35
|
-3,20
|
19,99
|
1386
|
| Anheuser-Busch
|
50,51
|
-1,41
|
51,23
|
689
|
| AOL Time Warner
|
12,07
|
-3,67
|
12,53
|
4145
|
| Apple Comp Inc
|
14,63
|
-1,61
|
14,87
|
1703
|
| Applied Materials
|
11,00
|
-7,87
|
11,94
|
19443
|
| AT&T
|
12,10
|
-2,65
|
12,43
|
5081
|
| AT&T Wireless Gr
|
4,37
|
-2,89
|
4,50
|
2432
|
| Automatic Data Proc
|
34,88
|
-1,52
|
35,42
|
885
|
| Bank of America
|
62,16
|
-1,49
|
63,10
|
2105
|
| Bank of New-York
|
28,27
|
-2,58
|
29,02
|
1257
|
| Bank One
|
36,30
|
-1,57
|
36,88
|
1871
|
| Baxter Int
|
31,12
|
-3,62
|
32,29
|
1289
|
| BCE Inc
|
17,66
|
-1,45
|
17,92
|
101
|
| Bellsouth Corp
|
21,31
|
-3,53
|
22,09
|
1630
|
| Berkshire cl a*
|
70,90
|
-1,80
|
72,20
|
1
|
| Berkshire cl b*
|
2,35
|
-2,08
|
2,40
|
5
|
| Boeing Co
|
35,08
|
-3,84
|
36,48
|
1205
|
| Bristol Myers sq
|
24,04
|
-0,95
|
24,27
|
1236
|
| Cardinal Health
|
61,00
|
-1,61
|
62,00
|
747
|
| Carnival
|
25,26
|
+0,32
|
25,18
|
1592
|
| Caterpillar Inc
|
37,31
|
-1,48
|
37,87
|
595
|
| Charles Schwab
|
8,64
|
-4,53
|
9,05
|
866
|
| ChevronTexaco
|
69,96
|
-0,84
|
70,55
|
746
|
| Cigna
|
72,85
|
+0,11
|
72,77
|
323
|
| Cisco
|
11,81
|
-2,24
|
12,08
|
32605
|
| Citigroup
|
26,30
|
-1,98
|
26,83
|
9097
|
| Coca-Cola Co
|
46,83
|
-1,45
|
47,52
|
1339
|
| Colgate Palmoliv
|
53,28
|
-0,04
|
53,30
|
484
|
| Costco Wholesale
|
33,11
|
-3,30
|
34,24
|
2373
|
| Cox Comms
|
25,50
|
+0,04
|
25,49
|
478
|
| Daimler-Chrysler
|
35,76
|
-4,87
|
37,59
|
242
|
| Delta Air Lines
|
11,64
|
-5,29
|
12,29
|
692
|
| Dow Chemical Co
|
28,39
|
-2,97
|
29,26
|
687
|
| Du Pont Co
|
37,79
|
-4,04
|
39,38
|
967
|
| Eastman Kodak
|
26,68
|
+0,19
|
26,63
|
776
|
| Eli Lilly
|
55,36
|
-1,72
|
56,33
|
1032
|
| EMC Corp
|
5,56
|
-4,14
|
5,80
|
4348
|
| Emerson Electric
|
43,71
|
-0,95
|
44,13
|
314
|
| Exelon
|
44,75
|
+0,49
|
44,53
|
342
|
| Exxon Mobil
|
32,75
|
-0,37
|
32,87
|
3034
|
| Fannie Mae
|
62,78
|
-2,82
|
64,60
|
3094
|
| First Data Corp
|
29,14
|
+0,62
|
28,96
|
1772
|
| Fleetboston Fin
|
20,68
|
-1,99
|
21,10
|
1354
|
| Ford Motor Co
|
9,61
|
-1,64
|
9,77
|
2616
|
| Gap Inc
|
12,03
|
-3,06
|
12,41
|
1076
|
| Genentech
|
29,31
|
-2,53
|
30,07
|
620
|
| General Elec Co
|
26,12
|
-2,36
|
26,75
|
6457
|
| General Motors
|
41,56
|
-3,19
|
42,93
|
1876
|
| Gillette Co
|
30,41
|
-1,27
|
30,80
|
828
|
| Goldman Sachs Gr
|
65,27
|
-3,10
|
67,36
|
2953
|
| HJ Heinz Co
|
34,10
|
-1,02
|
34,45
|
410
|
| Halliburton Co
|
12,80
|
-1,39
|
12,98
|
732
|
| HCA-Healthcare
|
45,45
|
-1,60
|
46,19
|
811
|
| Hewlett-Packard
|
12,69
|
-1,93
|
12,94
|
2425
|
| Home Depot Inc
|
29,74
|
-4,77
|
31,23
|
3915
|
| Honeywell Int
|
23,16
|
-2,07
|
23,65
|
1120
|
| Household Int
|
27,91
|
-3,92
|
29,05
|
2229
|
| Illinois Tool Works
|
58,78
|
-2,42
|
60,24
|
277
|
| Intel Corp
|
14,24
|
-4,40
|
14,90
|
30410
|
| IBM
|
62,77
|
-1,80
|
63,92
|
2720
|
| Intl Paper
|
34,21
|
+0,74
|
33,96
|
1761
|
| Johnson&Johnson
|
52,75
|
+0,86
|
52,30
|
2160
|
| J P Morgan Chase
|
19,17
|
-5,00
|
20,18
|
4202
|
| Kimberly-Clark
|
56,94
|
-0,97
|
57,50
|
448
|
| Kohls
|
67,39
|
-3,11
|
69,55
|
1106
|
| Kroger
|
15,25
|
-0,78
|
15,37
|
1275
|
| Lehman Brothers
|
47,72
|
-3,96
|
49,69
|
1689
|
| Lockheed Martin
|
66,02
|
+1,21
|
65,23
|
691
|
| Lowes Cos
|
40,97
|
-3,35
|
42,39
|
1667
|
| Lucent Tech
|
1,00
|
-4,76
|
1,05
|
8871
|
| Marsh & McLennan
|
42,30
|
-0,61
|
42,56
|
456
|
| MBNA Corp
|
17,56
|
-5,13
|
18,51
|
1799
|
| McDonalds Corp
|
18,05
|
+0,56
|
17,95
|
3784
|
| Medtronic
|
41,50
|
-1,12
|
41,97
|
1973
|
| Merck & Co
|
45,42
|
-0,70
|
45,74
|
1676
|
| Merrill Lynch
|
32,81
|
-2,93
|
33,80
|
1829
|
| Metlife Inc
|
23,43
|
-0,55
|
23,56
|
632
|
| Micron Tech
|
12,71
|
-8,30
|
13,86
|
4372
|
| Microsoft
|
45,29
|
-4,57
|
47,46
|
22332
|
| Minnesota Mining
|
117,08
|
-1,99
|
119,46
|
919
|
| MS Dean Witter
|
33,36
|
-3,08
|
34,42
|
2655
|
| Motorola Inc
|
10,20
|
-2,67
|
10,48
|
1767
|
| Occidental Petr
|
28,07
|
-0,18
|
28,12
|
520
|
| Omnicom Group
|
56,45
|
-3,37
|
58,42
|
961
|
| Oracle Corp
|
7,55
|
-5,51
|
7,99
|
26942
|
| Pfizer Inc
|
28,69
|
-0,17
|
28,74
|
6207
|
| Philip Morris
|
43,08
|
+0,91
|
42,69
|
3123
|
| Raytheon Co
|
33,39
|
-0,92
|
33,70
|
838
|
| SBC Comms
|
21,99
|
-5,22
|
23,20
|
2116
|
| Schering-plough
|
22,11
|
-3,24
|
22,85
|
1301
|
| Sears Roebuck
|
42,89
|
-4,28
|
44,81
|
958
|
| Sprint
|
9,36
|
+3,77
|
9,02
|
2626
|
| Tenet Healthcare
|
48,36
|
-0,39
|
48,55
|
624
|
| Texas Instrument
|
14,93
|
-5,39
|
15,78
|
4744
|
| Textron Inc
|
35,12
|
-2,25
|
35,93
|
193
|
| Tyco Int
|
14,30
|
-4,41
|
14,96
|
7580
|
| Unisys Corp
|
7,16
|
-1,65
|
7,28
|
533
|
| UPS
|
62,28
|
-0,83
|
62,80
|
750
|
| United Tech
|
56,96
|
-2,18
|
58,23
|
789
|
| Unitedhealth Gr
|
89,65
|
-0,41
|
90,02
|
642
|
| US Bancorp
|
18,59
|
-3,58
|
19,28
|
1452
|
| Verizon Comm
|
28,90
|
-2,56
|
29,66
|
2005
|
| Wachovia
|
31,93
|
-1,87
|
32,54
|
971
|
| Wal-Mart Stores
|
52,53
|
-3,97
|
54,70
|
4093
|
| Walt Disney Co
|
14,95
|
-1,90
|
15,24
|
2458
|
| Washington Mutual
|
31,94
|
-1,66
|
32,48
|
1327
|
| Wells Fargo
|
46,59
|
-0,64
|
46,89
|
1676
|
| Xerox Corp
|
6,62
|
-5,29
|
6,99
|
1256
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
