| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
11,4
|
+1,24
|
11,3
|
22102
|
| ANZ Banking Grp
|
18,7
|
-0,69
|
18,8
|
4095
|
| CommonWealth Bank
|
31,5
|
-0,79
|
31,7
|
2793
|
| National Australian
|
34,5
|
-1,99
|
35,2
|
4527
|
| Bank
|
|
|
|
|
| News Corp
|
9,0
|
-4,58
|
9,4
|
10574
|
| Telstra Corp
|
4,7
|
-0,21
|
4,8
|
34091
|
| Westpac Banking
|
15,1
|
-1,18
|
15,3
|
2624
|
| Япония (JPY)
|
| Asahi Kasei
|
315,0
|
-2,48
|
323,0
|
2520
|
| Daiwa Securities
|
616,0
|
-0,65
|
620,0
|
4341
|
| Fuji Photo Film
|
3610,0
|
-5,00
|
3800,0
|
1847
|
| Fujitsu Ltd
|
513,0
|
-0,97
|
518,0
|
7774
|
| Honda Motor Co
|
4940,0
|
-3,14
|
5100,0
|
2002
|
| Japan Telecom*
|
297,0
|
-3,88
|
309,0
|
3
|
| Kao Corp
|
2680,0
|
-2,19
|
2740,0
|
1012
|
| KDDI*
|
347,0
|
-2,25
|
355,0
|
12
|
| Mitsubishi Fin Gr*
|
809,0
|
+1,13
|
800,0
|
15
|
| Mitsubishi Chem
|
214,0
|
-3,60
|
222,0
|
5411
|
| Mitsubishi Electric
|
381,0
|
+0,26
|
380,0
|
4327
|
| NEC Corp
|
577,0
|
+1,76
|
567,0
|
17454
|
| Nippon Steel Corp
|
156,0
|
-1,27
|
158,0
|
8509
|
| Nissan Motor Co
|
890,0
|
-3,78
|
925,0
|
9838
|
| NTT*
|
416,0
|
+0,73
|
413,0
|
33
|
| NTT DoCoMo*
|
206,0
|
-0,96
|
208,0
|
106
|
| Pioneer
|
1958,0
|
-2,83
|
2015,0
|
742
|
| Ricoh
|
2150,0
|
-2,71
|
2210,0
|
1542
|
| Seikisui House
|
880,0
|
-0,79
|
887,0
|
1023
|
| Shin-Etsu Chem
|
3990,0
|
-1,72
|
4060,0
|
1143
|
| Sony
|
4980,0
|
-1,58
|
5060,0
|
3194
|
| Sumitomo Chem
|
431,0
|
-6,71
|
462,0
|
4702
|
| Sumitomo Mitsui
|
614,0
|
-0,32
|
616,0
|
39919
|
| TDK Corp
|
4810,0
|
-3,80
|
5000,0
|
893
|
| Toshiba Corp
|
360,0
|
-0,28
|
361,0
|
8606
|
| Toyota Motor Co
|
3100,0
|
-2,52
|
3180,0
|
4184
|
| UFJ Holdings*
|
273,0
|
-1,09
|
276,0
|
25
|
| Гонконг (HKD)
|
| Cheung Kong
|
49,40
|
+0,41
|
49,20
|
5245
|
| China Mobile
|
17,80
|
-0,84
|
17,95
|
21042
|
| China Unicom
|
4,75
|
—
|
4,75
|
10948
|
| CLP Holdings
|
32,90
|
—
|
32,90
|
5227
|
| CNOOC
|
10,70
|
-0,93
|
10,80
|
4864
|
| Hang Seng Bank
|
82,00
|
-1,80
|
83,50
|
3551
|
| Henderson Land
|
22,15
|
—
|
22,15
|
5694
|
| HSBC Holdings
|
81,50
|
-1,81
|
83,00
|
20099
|
| Hutchison
|
46,30
|
+0,22
|
46,20
|
6852
|
| Франция (EUR)
|
| Alcatel
|
2,63
|
+11,44
|
2,36
|
35544
|
| Axa
|
9,77
|
+3,39
|
9,45
|
11920
|
| BNP Paribas
|
34,98
|
+3,37
|
33,84
|
5858
|
| Bouygues
|
24,01
|
-0,74
|
24,19
|
1268
|
| Danon
|
120,60
|
+1,09
|
119,30
|
722
|
| EADS
|
11,50
|
-3,44
|
11,91
|
2573
|
| France Telecom
|
7,42
|
+2,34
|
7,25
|
9542
|
| Lafarge
|
82,65
|
-1,02
|
83,50
|
977
|
| Michelin
|
30,75
|
+3,43
|
29,73
|
464
|
| Pechiney
|
29,05
|
+3,79
|
27,99
|
414
|
| Peugeot
|
36,41
|
+0,11
|
36,37
|
1103
|
| Renault
|
42,35
|
+0,26
|
42,24
|
1178
|
| Sanofi-Synthelab
|
54,95
|
+3,88
|
52,90
|
1962
|
| Schneider Elec
|
43,88
|
+4,48
|
42,00
|
781
|
| STMicroelectronics
|
14,34
|
+3,09
|
13,91
|
8814
|
| Total Fina Elf
|
127,90
|
-1,24
|
129,50
|
4345
|
| Vivendi Universal
|
12,21
|
+2,01
|
11,97
|
9438
|
| Великобритания (GBp)
|
| ARM Holdings
|
125,00
|
+7,30
|
116,50
|
25266
|
| BAE System
|
185,25
|
+2,92
|
180,00
|
28610
|
| Barclays
|
366,75
|
+3,31
|
355,00
|
52696
|
| BP
|
418,00
|
-1,53
|
424,50
|
98474
|
| BAT
|
670,78
|
-1,26
|
674,50
|
15752
|
| British Airways
|
99,25
|
+3,92
|
95,75
|
17509
|
| British Telecom
|
160,85
|
-5,23
|
162,50
|
78098
|
| Cable & Wireless
|
114,50
|
-1,29
|
116,00
|
42803
|
| Cadbury Schweppes
|
423,85
|
+1,86
|
416,50
|
9870
|
| HSBC Hldg
|
664,50
|
—
|
664,50
|
58749
|
| Lloyds TSB Grp
|
474,50
|
+3,94
|
456,50
|
35496
|
| Marks & Spencer
|
336,00
|
+0,60
|
334,00
|
12282
|
| National Grid
|
457,00
|
-1,19
|
462,50
|
9832
|
| Prudential
|
317,50
|
+1,47
|
339,00
|
27228
|
| Reuters Group
|
220,00
|
+2,09
|
215,50
|
19762
|
| Rio Tinto
|
1009,00
|
+1,82
|
991,00
|
7810
|
| Sainsbury
|
291,00
|
+0,69
|
289,00
|
12454
|
| Shell Trnpt
|
370,00
|
-0,13
|
370,50
|
51659
|
| Unilever
|
584,00
|
-0,17
|
585,00
|
21804
|
| Vodafone Airtch
|
82,25
|
-1,20
|
83,25
|
545606
|
| Германия (EUR)
|
| Allianz AG
|
98,50
|
+1,97
|
96,60
|
3248
|
| BASF
|
35,99
|
-0,06
|
36,01
|
6058
|
| Bayer AG
|
18,45
|
+0,54
|
18,35
|
6108
|
| BMW
|
31,69
|
-0,53
|
31,86
|
3746
|
| Commerzbank AG
|
7,54
|
—
|
7,54
|
4171
|
| Daimler-Chrysler
|
35,36
|
+1,87
|
34,71
|
6457
|
| Deutsche Bank n
|
49,71
|
+0,08
|
49,67
|
6523
|
| Dt Telekom n
|
9,45
|
+3,28
|
9,15
|
17761
|
| Hypovereinsbank
|
15,61
|
+3,86
|
15,03
|
3767
|
| Infineon Tech
|
6,43
|
+0,16
|
6,42
|
10370
|
| Merck KGaA
|
18,89
|
-1,97
|
19,27
|
232
|
| Munich Re
|
111,11
|
-0,08
|
111,20
|
2644
|
| Sap AG
|
49,80
|
-7,04
|
53,57
|
3341
|
| Siemens
|
36,98
|
-1,39
|
37,50
|
8996
|
| Volkswagen AG
|
36,61
|
+1,36
|
36,12
|
3701
|
| Финляндия (EUR)
|
| Nokia
|
13,20
|
+5,77
|
12,48
|
39411
|
| Sonera Corp
|
3,66
|
—
|
3,66
|
4733
|
| Stora Enso
|
9,85
|
—
|
9,85
|
4325
|
| Швейцария (CHF)
|
| Ciba Special
|
96,00
|
—
|
96,00
|
302
|
| Lonza Grp AG
|
85,40
|
+0,83
|
84,70
|
230
|
| Adecco
|
47,80
|
-6,27
|
51,00
|
1390
|
| CS Group
|
29,10
|
+1,93
|
28,55
|
9791
|
| Nestle
|
311,50
|
+0,32
|
310,50
|
1821
|
| Novartis
|
56,55
|
+1,16
|
55,90
|
10015
|
| Rentenanstalt
|
132,75
|
+5,57
|
125,75
|
85
|
| Swisscom
|
387,00
|
+4,45
|
370,50
|
180
|
| Roche
|
96,35
|
+3,88
|
92,75
|
3194
|
| Swiss Re
|
78,15
|
+4,90
|
74,50
|
2006
|
| UBS AG
|
59,25
|
+1,54
|
58,35
|
7735
|
| Zurich Fin
|
127,75
|
+2,61
|
124,50
|
1053
|
| Швеция (SEK)
|
| ABB
|
31,60
|
+3,27
|
30,60
|
4425
|
| Electrolux
|
140,00
|
-1,41
|
142,00
|
4873
|
| Nordea
|
37,20
|
+0,54
|
37,00
|
14150
|
| Telia
|
23,60
|
+3,06
|
22,90
|
15331
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,24
|
+0,32
|
1,30
|
5
|
| Fiat
|
9,62
|
+1,22
|
9,44
|
1
|
| Olivetti
|
0,93
|
+0,53
|
0,93
|
6
|
| Pirelli
|
0,00
|
—
|
0,90
|
0
|
| TIM
|
3,99
|
+0,45
|
3,97
|
42
|
| Голландия (EUR)
|
| ABN Amro Hld
|
11,93
|
+5,39
|
11,32
|
13975
|
| Aegon NV
|
9,78
|
+4,04
|
9,40
|
16441
|
| Ahold Kon
|
12,59
|
+5,80
|
11,90
|
9972
|
| Fortis
|
14,30
|
+4,30
|
13,71
|
5904
|
| ING Grp
|
13,70
|
-3,72
|
14,23
|
20364
|
| Philips
|
14,98
|
+7,00
|
14,00
|
13380
|
| Royal Dutch
|
40,00
|
-0,10
|
40,04
|
12076
|
| Канада (CAD)
|
| Alcan Inc
|
38,55
|
+2,09
|
37,76
|
587
|
| Bank of Montreal
|
34,99
|
+0,69
|
34,75
|
531
|
| Bank Nova Scotia
|
43,01
|
-0,12
|
43,06
|
345
|
| BCE Inc
|
27,65
|
-0,32
|
27,74
|
586
|
| Bombardier
|
4,72
|
+12,38
|
4,20
|
8469
|
| Imperial Oil
|
44,44
|
-0,67
|
44,74
|
167
|
| Loblaw Cos Ltd
|
55,45
|
+1,28
|
54,75
|
34
|
| Nortel Networks
|
1,01
|
+1,00
|
1,00
|
15993
|
| Royal Bank of Canada
|
49,90
|
-0,10
|
49,95
|
474
|
| США ($)
|
| Abbott Labs
|
42,51
|
+0,97
|
42,10
|
1767
|
| Agilent Tech
|
13,81
|
+4,62
|
13,20
|
507
|
| Alcoa
|
19,95
|
+1,94
|
19,57
|
1717
|
| Allstate Corp
|
34,90
|
+0,43
|
34,75
|
664
|
| Alltel
|
41,37
|
+1,42
|
40,79
|
576
|
| Amer Electric Power
|
26,93
|
+1,28
|
26,59
|
979
|
| Amer Express Co
|
31,00
|
+0,13
|
30,96
|
1706
|
| AIG
|
54,85
|
+1,59
|
53,99
|
3067
|
| Amgen
|
42,91
|
+2,00
|
42,07
|
7382
|
| Analog Devices
|
20,87
|
+4,93
|
19,89
|
1484
|
| Anheuser-Busch
|
50,94
|
+1,53
|
50,17
|
1437
|
| AOL Time Warner
|
11,81
|
-1,50
|
11,99
|
5262
|
| Apple Comp Inc
|
14,87
|
+1,57
|
14,64
|
1724
|
| Applied Materials
|
12,00
|
+2,30
|
11,73
|
18086
|
| AT&T
|
11,75
|
-1,67
|
11,95
|
5449
|
| AT&T Wireless Gr
|
4,30
|
-0,69
|
4,33
|
3768
|
| Automatic Data Proc
|
34,50
|
-0,43
|
34,65
|
721
|
| Bank of America
|
62,30
|
+0,48
|
62,00
|
2731
|
| Bank of New York
|
28,14
|
+1,26
|
27,79
|
1023
|
| Bank One
|
37,03
|
+1,42
|
36,51
|
1383
|
| Baxter Int
|
32,37
|
+3,32
|
31,33
|
1312
|
| BCE Inc
|
17,46
|
+0,06
|
17,45
|
87
|
| Bellsouth Corp
|
21,04
|
+0,57
|
20,92
|
1300
|
| Berkshire cl a*
|
71,80
|
-0,95
|
72,49
|
1
|
| Berkshire cl b*
|
2,40
|
-0,50
|
2,41
|
5
|
| Boeing Co
|
35,11
|
+0,43
|
34,96
|
1607
|
| Bristol Myers sq
|
24,82
|
+1,10
|
24,55
|
2935
|
| Cardinal Health
|
62,46
|
+3,19
|
60,53
|
1071
|
| Carnival
|
24,75
|
+1,02
|
24,50
|
1446
|
| Caterpillar Inc
|
37,27
|
+1,11
|
36,86
|
746
|
| Charles Schwab
|
8,90
|
+2,89
|
8,65
|
1526
|
| ChevronTexaco
|
69,26
|
+0,82
|
68,70
|
1055
|
| Cigna
|
71,10
|
-0,63
|
71,55
|
397
|
| Cisco
|
11,88
|
+3,94
|
11,43
|
38393
|
| Citigroup
|
27,60
|
+1,47
|
27,20
|
7976
|
| Coca-Cola Co
|
48,18
|
+2,08
|
47,20
|
1678
|
| Colgate Palmoliv
|
53,35
|
+1,62
|
52,50
|
758
|
| Costco Wholesale
|
33,21
|
+1,65
|
32,67
|
2017
|
| Cox Comms
|
24,37
|
-2,13
|
24,90
|
1469
|
| Daimler-Chrysler
|
34,69
|
+2,09
|
33,98
|
543
|
| Delta Air Lines
|
9,89
|
-1,69
|
10,06
|
1512
|
| Dow Chemical Co
|
28,46
|
+2,97
|
27,64
|
1021
|
| Du Pont Co
|
37,75
|
+1,78
|
37,09
|
1262
|
| Eastman Kodak
|
28,01
|
+3,55
|
27,05
|
676
|
| Eli Lilly
|
55,82
|
+1,49
|
55,00
|
1396
|
| EMC Corp
|
5,78
|
+1,23
|
5,71
|
2934
|
| Emerson Electric
|
44,58
|
+3,19
|
43,20
|
553
|
| Exelon
|
44,40
|
+1,14
|
43,90
|
447
|
| Exxon Mobil
|
32,27
|
+1,00
|
31,95
|
4469
|
| Fannie Mae
|
63,90
|
+0,47
|
63,60
|
2862
|
| First Data Corp
|
28,06
|
-0,32
|
28,15
|
2538
|
| Fleetboston Fin
|
19,90
|
-0,40
|
19,98
|
1493
|
| Ford Motor Co
|
9,75
|
+4,39
|
9,34
|
4178
|
| Gap Inc
|
11,73
|
+0,60
|
11,66
|
835
|
| Genentech
|
31,59
|
+4,64
|
30,19
|
933
|
| General Elec Co
|
26,78
|
+4,12
|
25,90
|
11580
|
| General Motors
|
39,14
|
+2,57
|
38,16
|
3946
|
| Gillette Co
|
29,80
|
-0,13
|
29,84
|
1084
|
| Goldman Sachs Gr
|
65,70
|
-0,92
|
66,31
|
2757
|
| HJ Heinz Co
|
34,19
|
+1,33
|
33,74
|
428
|
| Halliburton Co
|
12,33
|
-0,40
|
12,38
|
904
|
| HCA-Healthcare
|
45,52
|
+1,04
|
45,05
|
862
|
| Hewlett-Packard
|
12,30
|
+0,08
|
12,29
|
3996
|
| Home Depot Inc
|
27,45
|
-3,35
|
28,40
|
7389
|
| Honeywell Int
|
22,63
|
+3,95
|
21,77
|
1206
|
| Household Int
|
27,65
|
+0,36
|
27,55
|
2117
|
| Illinois Tool Works
|
58,60
|
+1,65
|
57,65
|
449
|
| Intel Corp
|
14,90
|
+3,91
|
14,34
|
31080
|
| IBM
|
61,58
|
+3,06
|
59,75
|
5223
|
| Intl Paper
|
32,99
|
+3,29
|
31,94
|
1509
|
| Johnson&Johnson
|
53,51
|
-0,19
|
53,61
|
2764
|
| J P Morgan Chase
|
18,48
|
-0,86
|
18,64
|
6098
|
| Kimberly-Clark
|
56,49
|
+1,33
|
55,75
|
450
|
| Kohls
|
65,51
|
-0,74
|
66,00
|
1233
|
| Kroger
|
13,99
|
-1,69
|
14,23
|
1976
|
| Lehman Brothers
|
48,15
|
+0,86
|
47,74
|
1339
|
| Lockheed Martin
|
64,65
|
-1,60
|
65,70
|
1413
|
| Lowes Cos
|
40,85
|
+0,59
|
40,61
|
2712
|
| Lucent Tech
|
1,07
|
+9,18
|
0,98
|
15191
|
| Marsh & McLennan
|
41,99
|
+0,65
|
41,72
|
627
|
| MBNA Corp
|
18,12
|
-0,06
|
18,13
|
1615
|
| McDonalds Corp
|
18,10
|
+1,12
|
17,90
|
2840
|
| Medtronic
|
41,25
|
+0,12
|
41,20
|
1222
|
| Merck & Co
|
46,71
|
+1,76
|
45,90
|
2220
|
| Merrill Lynch
|
33,25
|
+2,18
|
32,54
|
2466
|
| Metlife Inc
|
23,18
|
+0,78
|
23,00
|
1151
|
| Micron Tech
|
12,51
|
-3,40
|
12,95
|
5091
|
| Microsoft
|
45,63
|
-0,11
|
45,68
|
24381
|
| Minnesota Mining
|
113,81
|
+0,60
|
113,13
|
1776
|
| MS Dean Witter
|
33,81
|
+1,87
|
33,19
|
2550
|
| Motorola Inc
|
10,60
|
+5,47
|
10,05
|
4554
|
| Occidental Petr
|
28,04
|
+1,26
|
27,69
|
572
|
| Omnicom Group
|
57,61
|
+2,86
|
56,01
|
831
|
| Oracle Corp
|
8,14
|
+1,75
|
8,00
|
24422
|
| Pfizer Inc
|
28,48
|
+1,71
|
28,00
|
6986
|
| Philip Morris
|
41,25
|
-3,42
|
42,71
|
7030
|
| Raytheon Co
|
32,00
|
+1,91
|
31,40
|
962
|
| SBC Comms
|
22,65
|
+0,09
|
22,63
|
2972
|
| Schering-plough
|
21,83
|
+1,39
|
21,53
|
1385
|
| Sears Roebuck
|
41,22
|
-0,70
|
41,51
|
1341
|
| Sprint
|
9,25
|
-3,24
|
9,56
|
2235
|
| Tenet Healthcare
|
47,34
|
-0,21
|
47,44
|
1164
|
| Texas Instrument
|
15,95
|
+5,63
|
15,10
|
5370
|
| Textron Inc
|
35,10
|
+2,01
|
34,41
|
226
|
| Tyco Int
|
14,45
|
+6,33
|
13,59
|
11375
|
| Unisys Corp
|
6,74
|
-2,32
|
6,90
|
399
|
| UPS
|
61,79
|
+0,06
|
61,75
|
1037
|
| United Tech
|
56,25
|
+0,48
|
55,98
|
1113
|
| Unitedhealth Gr
|
87,23
|
+1,00
|
86,37
|
887
|
| US Bancorp
|
18,19
|
+0,94
|
18,02
|
1301
|
| Verizon Comm
|
29,10
|
+1,22
|
28,75
|
2137
|
| Wachovia
|
32,32
|
+1,38
|
31,88
|
1226
|
| Wal-Mart Stores
|
51,55
|
+0,12
|
51,49
|
3540
|
| Walt Disney Co
|
15,04
|
+1,97
|
14,75
|
2298
|
| Washington Mutual
|
31,12
|
-1,02
|
31,44
|
3400
|
| Wells Fargo
|
48,10
|
+0,21
|
48,00
|
2438
|
| Xerox Corp
|
5,94
|
-0,34
|
5,96
|
1412
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
