| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
11,7
|
-0,93
|
11,8
|
4285
|
| ANZ Banking Grp
|
18,3
|
+0,83
|
18,1
|
4289
|
| CommonWealth Bank
|
30,5
|
+0,26
|
30,4
|
2217
|
| National Australian
|
34,1
|
+0,26
|
34,0
|
3856
|
| Bank
|
|
|
|
|
| News Corp
|
9,2
|
+1,32
|
9,1
|
7330
|
| Telstra Corp
|
4,8
|
+0,21
|
4,8
|
19871
|
| Westpac Banking
|
14,2
|
+0,92
|
14,1
|
3786
|
| Япония (JPY)
|
| Asahi Kasei
|
305,0
|
-1,61
|
310,0
|
1504
|
| Daiwa Securities
|
610,0
|
-2,24
|
624,0
|
7506
|
| Fuji Photo Film
|
3520,0
|
+0,57
|
3500,0
|
1062
|
| Fujitsu Ltd
|
499,0
|
-4,22
|
521,0
|
9694
|
| Honda Motor Co
|
4880,0
|
+0,41
|
4860,0
|
2232
|
| Japan Telecom*
|
304,0
|
+0,66
|
302,0
|
3
|
| Kao Corp
|
2670,0
|
+0,95
|
2645,0
|
1134
|
| KDDI*
|
364,0
|
-2,41
|
373,0
|
19
|
| Mitsubishi Fin Gr*
|
834,0
|
-2,91
|
859,0
|
22
|
| Mitsubishi Chem
|
209,0
|
+0,97
|
207,0
|
9263
|
| Mitsubishi Electric
|
366,0
|
-6,39
|
391,0
|
5559
|
| NEC Corp
|
538,0
|
-3,76
|
559,0
|
10830
|
| Nippon Steel Corp
|
153,0
|
-1,92
|
156,0
|
21284
|
| Nissan Motor Co
|
859,0
|
-2,28
|
879,0
|
9848
|
| NTT*
|
398,0
|
-2,45
|
408,0
|
25
|
| NTT DoCoMo*
|
212,0
|
+3,41
|
205,0
|
83
|
| Pioneer
|
1938,0
|
-2,42
|
1986,0
|
904
|
| Ricoh
|
2025,0
|
-1,46
|
2055,0
|
1628
|
| Seikisui House
|
876,0
|
-1,68
|
891,0
|
1294
|
| Shin-Etsu Chem
|
3830,0
|
-1,54
|
3890,0
|
854
|
| Sony
|
5030,0
|
-0,98
|
5080,0
|
3472
|
| Sumitomo Chem
|
409,0
|
-5,10
|
431,0
|
6684
|
| Sumitomo Mitsui
|
592,0
|
-6,77
|
635,0
|
51232
|
| TDK Corp
|
4350,0
|
-2,68
|
4470,0
|
488
|
| Toshiba Corp
|
341,0
|
-3,94
|
355,0
|
10877
|
| Toyota Motor Co
|
3040,0
|
+1,33
|
3000,0
|
4901
|
| UFJ Holdings*
|
229,0
|
-14,87
|
269,0
|
150
|
| Гонконг (HKD)
|
| Cheung Kong
|
46,70
|
-4,30
|
48,80
|
11431
|
| China Mobile
|
18,30
|
-1,08
|
18,50
|
20086
|
| China Unicom
|
4,60
|
-1,60
|
4,68
|
12931
|
| CLP Holdings
|
32,40
|
-0,31
|
32,50
|
3896
|
| CNOOC
|
11,00
|
-0,90
|
11,10
|
8467
|
| Hang Seng Bank
|
81,75
|
-0,30
|
82,00
|
2645
|
| Henderson Land
|
22,80
|
-0,44
|
22,90
|
2654
|
| HSBC Holdings
|
79,50
|
-1,55
|
80,75
|
13746
|
| Hutchison
|
42,80
|
-3,60
|
44,40
|
12253
|
| Франция (EUR)
|
| Alcatel
|
2,65
|
-1,49
|
2,69
|
12321
|
| Axa
|
11,04
|
-1,43
|
11,20
|
11335
|
| BNP Paribas
|
32,66
|
-5,33
|
34,50
|
4709
|
| Bouygues
|
25,97
|
-3,78
|
26,99
|
1192
|
| Danon
|
122,70
|
-0,57
|
123,40
|
493
|
| EADS
|
10,29
|
-1,91
|
10,49
|
1474
|
| France Telecom
|
8,30
|
-1,54
|
8,43
|
5946
|
| Lafarge
|
77,05
|
+0,39
|
76,75
|
889
|
| Michelin
|
28,51
|
-5,35
|
30,12
|
600
|
| Pechiney
|
27,30
|
+1,34
|
26,94
|
462
|
| Peugeot
|
38,16
|
-0,88
|
38,50
|
1065
|
| Renault
|
40,40
|
-4,36
|
42,24
|
1283
|
| Sanofi-Synthelab
|
60,45
|
-1,55
|
61,40
|
2263
|
| Schneider Elec
|
41,05
|
-1,56
|
41,70
|
1118
|
| STMicroelectronics
|
13,53
|
-3,97
|
14,09
|
6577
|
| Total Fina Elf
|
142,60
|
-1,79
|
145,20
|
3741
|
| Vivendi Universal
|
12,85
|
-0,77
|
12,95
|
4533
|
| Великобритания (GBp)
|
| ARM Holdings
|
41,66
|
-11,76
|
46,75
|
80314
|
| BAE System
|
204,00
|
+0,37
|
203,25
|
31807
|
| Barclays
|
407,50
|
-2,10
|
416,25
|
29381
|
| BP
|
441,72
|
-0,11
|
442,50
|
47228
|
| BAT
|
659,50
|
+1,31
|
651,00
|
12016
|
| British Airways
|
102,00
|
+3,05
|
98,25
|
16863
|
| British Telecom
|
174,00
|
+0,43
|
173,25
|
20791
|
| Cable & Wireless
|
129,00
|
+0,19
|
128,75
|
14115
|
| Cadbury Schweppes
|
428,75
|
+2,08
|
420,00
|
12027
|
| HSBC Hldg
|
653,50
|
-1,28
|
662,00
|
32373
|
| Lloyds TSB Grp
|
504,50
|
-1,46
|
512,00
|
28483
|
| Marks & Spencer
|
295,63
|
-5,37
|
312,00
|
32620
|
| National Grid
|
467,50
|
+0,32
|
466,00
|
17024
|
| Prudential
|
367,10
|
-1,08
|
371,00
|
9593
|
| Reuters Group
|
226,25
|
-0,77
|
228,00
|
7739
|
| Rio Tinto
|
1028,00
|
-1,06
|
1039,00
|
3458
|
| Sainsbury
|
273,00
|
-2,59
|
280,25
|
5305
|
| Shell Trnpt
|
407,00
|
-0,73
|
410,00
|
24861
|
| Unilever
|
605,50
|
+1,25
|
598,00
|
21731
|
| Vodafone Airtch
|
93,75
|
+4,17
|
90,00
|
345497
|
| Германия (EUR)
|
| Allianz AG
|
87,40
|
-6,02
|
93,00
|
1746
|
| BASF
|
35,91
|
+0,03
|
35,90
|
3242
|
| Bayer AG
|
19,50
|
+1,56
|
19,20
|
2331
|
| BMW
|
33,55
|
-3,56
|
34,79
|
1274
|
| Commerzbank AG
|
6,57
|
-1,94
|
6,70
|
1841
|
| Daimler-Chrysler
|
35,17
|
-4,33
|
36,76
|
4197
|
| Deutsche Bank n
|
46,31
|
-4,91
|
48,70
|
4235
|
| Dt Telekom n
|
9,46
|
-0,11
|
9,47
|
9533
|
| Hypovereinsbank
|
13,77
|
-3,57
|
14,28
|
934
|
| Infineon Tech
|
5,92
|
-5,28
|
6,25
|
5501
|
| Merck KGaA
|
18,80
|
+1,24
|
18,57
|
99
|
| Munich Re
|
112,70
|
-2,97
|
116,15
|
637
|
| Sap AG
|
43,69
|
-0,70
|
44,00
|
1272
|
| Siemens
|
34,68
|
-1,70
|
35,28
|
3740
|
| Volkswagen AG
|
37,12
|
-4,21
|
38,75
|
1559
|
| Финляндия (EUR)
|
| Nokia
|
14,35
|
-1,85
|
14,62
|
31617
|
| Sonera Corp
|
4,27
|
+1,91
|
4,19
|
5778
|
| Stora Enso
|
9,29
|
+0,98
|
9,20
|
2442
|
| Швейцария (CHF)
|
| Ciba Special
|
99,20
|
+2,06
|
97,20
|
217
|
| Lonza Grp AG
|
83,90
|
-0,24
|
84,10
|
173
|
| Adecco
|
41,60
|
+1,46
|
41,00
|
1446
|
| CS Group
|
24,35
|
-13,04
|
28,00
|
13396
|
| Nestle
|
333,00
|
+2,15
|
326,00
|
1653
|
| Novartis
|
60,20
|
-0,50
|
60,50
|
6298
|
| Rentenanstalt
|
132,75
|
-1,12
|
134,25
|
41
|
| Swisscom
|
418,00
|
-0,24
|
419,00
|
93
|
| Roche
|
100,25
|
+1,01
|
99,25
|
2953
|
| Swiss Re
|
85,35
|
-2,74
|
87,75
|
1273
|
| UBS AG
|
60,40
|
-2,66
|
62,05
|
5102
|
| Zurich Fin
|
143,50
|
+0,88
|
142,25
|
531
|
| Швеция (SEK)
|
| ABB
|
25,90
|
-6,50
|
27,70
|
2488
|
| Electrolux
|
130,50
|
-5,78
|
138,50
|
4838
|
| Ericsson
|
4,33
|
+2,36
|
4,23
|
304985
|
| Nordea
|
35,10
|
-4,88
|
36,90
|
8972
|
| Telia
|
28,40
|
+2,90
|
27,60
|
12620
|
| Volvo
|
132,00
|
-1,86
|
134,50
|
1216
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,04
|
-4,78
|
1,09
|
22859
|
| Fiat
|
9,87
|
-0,69
|
9,94
|
1486
|
| Olivetti
|
0,89
|
+1,13
|
0,88
|
53104
|
| Pirelli
|
0,85
|
-0,11
|
0,85
|
5713
|
| TIM
|
4,31
|
+4,03
|
4,14
|
95282
|
| Голландия (EUR)
|
| ABN Amro Hld
|
12,08
|
-1,55
|
12,27
|
7239
|
| Aegon NV
|
10,57
|
-0,28
|
10,60
|
7528
|
| Ahold Kon
|
12,86
|
-2,87
|
13,24
|
4599
|
| Fortis
|
15,68
|
+2,48
|
15,30
|
3609
|
| ING Grp
|
15,89
|
-0,06
|
15,90
|
9967
|
| Philips
|
15,66
|
-1,20
|
15,85
|
7397
|
| Royal Dutch
|
43,64
|
-1,38
|
44,25
|
9311
|
| Канада (CAD)
|
| Alcan Inc
|
39,90
|
+0,13
|
39,85
|
416
|
| Bank of Montreal
|
36,05
|
-1,15
|
36,47
|
380
|
| Bank Nova Scotia
|
44,23
|
-0,16
|
44,30
|
219
|
| BCE Inc
|
28,18
|
+0,68
|
27,99
|
782
|
| Bombardier
|
4,17
|
-4,36
|
4,36
|
4913
|
| Imperial Oil
|
45,50
|
+0,40
|
45,32
|
20
|
| Loblaw Cos Ltd
|
53,90
|
—
|
53,90
|
33
|
| Nortel Networks
|
0,80
|
+5,26
|
0,76
|
4795
|
| Royal Bank of Canada
|
49,94
|
-1,21
|
50,55
|
831
|
| США ($)
|
| Abbott Labs
|
42,06
|
+0,98
|
41,65
|
972
|
| Agilent Tech
|
12,28
|
-1,76
|
12,50
|
588
|
| Alcoa
|
20,10
|
-1,23
|
20,35
|
1105
|
| Allstate Corp
|
35,10
|
+0,60
|
34,89
|
933
|
| Alltel
|
42,53
|
+3,50
|
41,09
|
355
|
| Amer Electric Power
|
28,43
|
-1,08
|
28,74
|
608
|
| Amer Express Co
|
30,60
|
-1,92
|
31,20
|
1375
|
| AIG
|
56,23
|
+0,04
|
56,21
|
2119
|
| Amgen
|
45,63
|
+1,97
|
44,75
|
4513
|
| Analog Devices
|
21,00
|
-1,87
|
21,40
|
1024
|
| Anheuser-Busch
|
52,67
|
+0,38
|
52,47
|
584
|
| AOL Time Warner
|
12,45
|
+1,06
|
12,32
|
4314
|
| Apple Comp Inc
|
14,25
|
+0,56
|
14,17
|
1391
|
| Applied Materials
|
11,98
|
-4,16
|
12,50
|
10999
|
| AT&T
|
11,78
|
-2,32
|
12,06
|
4411
|
| AT&T Wireless Gr
|
4,04
|
+0,50
|
4,02
|
1752
|
| Automatic Data Proc
|
35,11
|
+0,29
|
35,01
|
489
|
| Bank of America
|
62,15
|
-3,18
|
64,19
|
2885
|
| Bank of New-York
|
23,96
|
-10,46
|
26,76
|
4592
|
| Bank One
|
36,26
|
-2,29
|
37,11
|
1883
|
| Baxter Int
|
25,90
|
-1,82
|
26,38
|
4122
|
| BCE Inc
|
17,71
|
+0,17
|
17,68
|
80
|
| Bellsouth Corp
|
20,59
|
+6,96
|
19,25
|
3031
|
| Berkshire cl a*
|
72,20
|
+0,71
|
71,69
|
1
|
| Berkshire cl b*
|
2,40
|
+0,21
|
2,39
|
3
|
| Boeing Co
|
34,85
|
+1,37
|
34,38
|
928
|
| Bristol Myers sq
|
23,28
|
+0,65
|
23,13
|
2044
|
| Cardinal Health
|
64,40
|
+2,22
|
63,00
|
456
|
| Carnival
|
24,56
|
+1,07
|
24,30
|
399
|
| Caterpillar Inc
|
38,06
|
+0,74
|
37,78
|
400
|
| Charles Schwab
|
8,56
|
-2,95
|
8,82
|
669
|
| ChevronTexaco
|
72,06
|
+0,64
|
71,60
|
923
|
| Cigna
|
71,71
|
-0,06
|
71,75
|
188
|
| Cisco
|
9,86
|
-1,89
|
10,05
|
45977
|
| Citigroup
|
28,99
|
-2,06
|
29,60
|
5916
|
| Coca-Cola Co
|
51,12
|
+2,44
|
49,90
|
1577
|
| Colgate Palmoliv
|
53,87
|
-0,54
|
54,16
|
673
|
| Costco Wholesale
|
31,59
|
-0,09
|
31,62
|
1957
|
| Cox Comms
|
23,55
|
-3,29
|
24,35
|
640
|
| Daimler-Chrysler
|
34,86
|
-1,50
|
35,39
|
207
|
| Delta Air Lines
|
8,66
|
-5,15
|
9,13
|
764
|
| Dow Chemical Co
|
26,70
|
-2,02
|
27,25
|
1896
|
| Du Pont Co
|
38,38
|
+2,87
|
37,31
|
1565
|
| Eastman Kodak
|
27,13
|
-0,44
|
27,25
|
416
|
| Eli Lilly
|
58,27
|
+0,74
|
57,84
|
1102
|
| EMC Corp
|
5,06
|
+3,69
|
4,88
|
4398
|
| Emerson Electric
|
45,98
|
+0,72
|
45,65
|
347
|
| Exelon
|
48,51
|
-0,59
|
48,80
|
362
|
| Exxon Mobil
|
32,98
|
+1,01
|
32,65
|
5595
|
| Fannie Mae
|
65,50
|
+1,36
|
64,62
|
1902
|
| First Data Corp
|
27,42
|
-2,97
|
28,26
|
1196
|
| Fleetboston Fin
|
19,38
|
-5,56
|
20,52
|
1697
|
| Ford Motor Co
|
9,05
|
-3,00
|
9,33
|
2485
|
| Gap Inc
|
9,88
|
-0,80
|
9,96
|
1215
|
| Genentech
|
31,80
|
+1,60
|
31,30
|
420
|
| General Elec Co
|
24,99
|
+0,77
|
24,80
|
6967
|
| General Motors
|
38,75
|
+0,08
|
38,72
|
1558
|
| Gillette Co
|
29,83
|
+1,12
|
29,50
|
828
|
| Goldman Sachs Gr
|
64,01
|
-2,35
|
65,55
|
2148
|
| HJ Heinz Co
|
34,03
|
+2,07
|
33,34
|
437
|
| Halliburton Co
|
14,43
|
+3,22
|
13,98
|
1709
|
| HCA-Healthcare
|
48,96
|
+0,37
|
48,78
|
754
|
| Hewlett-Packard
|
12,06
|
+1,34
|
11,90
|
1710
|
| Home Depot Inc
|
24,99
|
+0,16
|
24,95
|
4219
|
| Honeywell Int
|
21,75
|
-0,68
|
21,90
|
823
|
| Household Int
|
27,05
|
-0,99
|
27,32
|
1114
|
| Illinois Tool Works
|
60,26
|
+0,82
|
59,77
|
296
|
| Intel Corp
|
14,25
|
-0,35
|
14,30
|
22603
|
| IBM
|
60,04
|
+0,72
|
59,61
|
2575
|
| Intl Paper
|
34,54
|
+2,16
|
33,81
|
942
|
| Johnson&Johnson
|
57,78
|
-0,86
|
58,28
|
2792
|
| J P Morgan Chase
|
18,01
|
-1,32
|
18,25
|
4899
|
| Kimberly-Clark
|
57,45
|
+0,90
|
56,94
|
286
|
| Kohls
|
56,00
|
-5,99
|
59,57
|
2399
|
| Kroger
|
13,10
|
-1,87
|
13,35
|
1682
|
| Lehman Brothers
|
47,64
|
-3,05
|
49,14
|
831
|
| Lockheed Martin
|
63,05
|
-0,22
|
63,19
|
689
|
| Lowes Cos
|
40,34
|
-2,02
|
41,17
|
1971
|
| Lucent Tech
|
0,80
|
+1,27
|
0,79
|
5745
|
| Marsh & McLennan
|
39,80
|
-0,13
|
39,85
|
806
|
| MBNA Corp
|
18,21
|
-1,62
|
18,51
|
1418
|
| McDonalds Corp
|
17,86
|
-1,81
|
18,19
|
1308
|
| Medtronic
|
43,20
|
+0,86
|
42,83
|
1484
|
| Merck & Co
|
47,10
|
+0,32
|
46,95
|
1468
|
| Merrill Lynch
|
31,83
|
-3,98
|
33,15
|
2125
|
| Metlife Inc
|
23,09
|
-0,90
|
23,30
|
503
|
| Micron Tech
|
13,40
|
-1,69
|
13,63
|
2077
|
| Microsoft
|
45,74
|
+0,29
|
45,61
|
16423
|
| Minnesota Mining
|
115,66
|
+1,04
|
114,47
|
794
|
| MS Dean Witter
|
32,15
|
-5,44
|
34,00
|
2929
|
| Motorola Inc
|
10,43
|
+2,76
|
10,15
|
3437
|
| Occidental Petr
|
28,95
|
-0,07
|
28,97
|
244
|
| Omnicom Group
|
53,02
|
+1,42
|
52,28
|
1381
|
| Oracle Corp
|
8,45
|
+1,68
|
8,31
|
16466
|
| Pfizer Inc
|
29,85
|
-0,47
|
29,99
|
4406
|
| Philip Morris
|
39,76
|
+0,71
|
39,48
|
1812
|
| Raytheon Co
|
29,97
|
+2,18
|
29,53
|
752
|
| SBC Comms
|
21,18
|
+4,96
|
20,18
|
4286
|
| Schering-plough
|
18,03
|
-0,28
|
18,08
|
4597
|
| Sears Roebuck
|
38,41
|
-1,54
|
39,01
|
603
|
| Sprint
|
9,26
|
-0,43
|
9,30
|
1112
|
| Tenet Healthcare
|
51,99
|
+0,85
|
51,55
|
1320
|
| Texas Instrument
|
15,45
|
-2,77
|
15,89
|
2980
|
| Textron Inc
|
36,20
|
+0,11
|
36,16
|
148
|
| Tyco Int
|
13,56
|
+0,82
|
13,45
|
3074
|
| Unisys Corp
|
6,87
|
-1,86
|
7,00
|
259
|
| UPS
|
64,19
|
+1,26
|
63,39
|
974
|
| United Tech
|
56,30
|
+0,18
|
56,20
|
721
|
| Unitedhealth Gr
|
91,01
|
+1,69
|
89,50
|
683
|
| US Bancorp
|
18,52
|
-4,88
|
19,47
|
2996
|
| Verizon Comm
|
32,00
|
+5,44
|
30,35
|
4778
|
| Wachovia
|
31,73
|
-3,85
|
33,00
|
2062
|
| Wal-Mart Stores
|
51,19
|
-0,25
|
51,32
|
3626
|
| Walt Disney Co
|
16,25
|
—
|
16,25
|
3061
|
| Washington Mutual
|
30,05
|
-5,00
|
31,63
|
1864
|
| Wells Fargo
|
46,21
|
-3,33
|
47,80
|
2572
|
| Xerox Corp
|
5,07
|
-2,50
|
5,20
|
593
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
12.12.2024
