| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
12,6
|
+4,13
|
12,1
|
7221
|
| ANZ Banking Grp
|
18,0
|
+3,33
|
17,4
|
4650
|
| CommonWealth Bank
|
29,7
|
+2,60
|
28,9
|
2435
|
| National Australian
|
32,3
|
+2,06
|
31,6
|
4645
|
| Bank
|
|
|
|
|
| News Corp
|
9,6
|
+1,58
|
9,5
|
8460
|
| Telstra Corp
|
4,8
|
-0,21
|
4,9
|
16393
|
| Westpac Banking
|
13,7
|
+3,25
|
13,2
|
7515
|
| Япония (JPY)
|
| Asahi Kasei
|
300,0
|
+1,69
|
295,0
|
8049
|
| Daiwa Securities
|
584,0
|
+2,10
|
572,0
|
6742
|
| Fuji Photo Film
|
3650,0
|
+4,89
|
3480,0
|
1148
|
| Fujitsu Ltd
|
463,0
|
+4,99
|
441,0
|
11054
|
| Honda Motor Co
|
4850,0
|
+3,41
|
4690,0
|
2050
|
| Japan Telecom*
|
303,0
|
+8,99
|
278,0
|
4
|
| Kao Corp
|
2615,0
|
—
|
2615,0
|
1466
|
| KDDI*
|
350,0
|
+7,36
|
326,0
|
17
|
| Mitsubishi Fin Gr*
|
827,0
|
+2,86
|
804,0
|
12
|
| Mitsubishi Chem
|
212,0
|
+4,43
|
203,0
|
5225
|
| Mitsubishi Electric
|
360,0
|
+4,96
|
343,0
|
2361
|
| NEC Corp
|
502,0
|
+6,13
|
473,0
|
12471
|
| Nippon Steel Corp
|
151,0
|
+2,72
|
147,0
|
15208
|
| Nissan Motor Co
|
848,0
|
+3,79
|
817,0
|
5098
|
| NTT*
|
430,0
|
+1,18
|
425,0
|
13
|
| NTT DoCoMo*
|
238,0
|
+5,78
|
225,0
|
59
|
| Pioneer
|
1972,0
|
+3,41
|
1907,0
|
552
|
| Ricoh
|
2095,0
|
+6,45
|
1968,0
|
1755
|
| Seikisui House
|
889,0
|
+0,68
|
883,0
|
1065
|
| Shin-Etsu Chem
|
3650,0
|
+3,99
|
3510,0
|
1589
|
| Sony
|
5020,0
|
+1,21
|
4960,0
|
2385
|
| Sumitomo Chem
|
394,0
|
+2,60
|
384,0
|
2967
|
| Sumitomo Mitsui
|
525,0
|
+1,35
|
518,0
|
22910
|
| TDK Corp
|
4670,0
|
+5,66
|
4420,0
|
1159
|
| Toshiba Corp
|
328,0
|
+5,47
|
311,0
|
9691
|
| Toyota Motor Co
|
3040,0
|
+4,11
|
2845,0
|
5189
|
| UFJ Holdings*
|
183,0
|
-3,68
|
190,0
|
66
|
| Гонконг (HKD)
|
| Cheung Kong
|
49,30
|
+6,94
|
46,10
|
8097
|
| China Mobile
|
19,65
|
+7,67
|
18,25
|
36922
|
| China Unicom
|
4,40
|
+6,02
|
4,15
|
34335
|
| CLP Holdings
|
31,80
|
+0,32
|
31,70
|
3488
|
| CNOOC
|
10,45
|
+0,48
|
10,40
|
8359
|
| Hang Seng Bank
|
85,50
|
+0,88
|
84,75
|
2614
|
| Henderson Land
|
22,70
|
+5,58
|
21,50
|
4644
|
| HSBC Holdings
|
84,50
|
+3,05
|
82,00
|
18928
|
| Hutchison
|
44,90
|
+7,16
|
41,90
|
13497
|
| Франция (EUR)
|
| Alcatel
|
3,49
|
+17,51
|
2,97
|
22269
|
| Axa
|
13,63
|
+13,96
|
12,05
|
23287
|
| BNP Paribas
|
38,18
|
+13,56
|
33,62
|
6519
|
| Bouygues
|
26,70
|
+4,71
|
25,50
|
1987
|
| Danon
|
123,70
|
+2,15
|
121,10
|
708
|
| EADS
|
10,77
|
+11,03
|
9,70
|
3137
|
| France Telecom
|
10,05
|
+4,15
|
9,65
|
7755
|
| Lafarge
|
78,70
|
+5,50
|
74,60
|
726
|
| Michelin
|
28,84
|
+3,55
|
27,85
|
523
|
| Pechiney
|
30,00
|
+3,09
|
29,10
|
323
|
| Peugeot
|
40,05
|
+3,73
|
38,61
|
1086
|
| Renault
|
42,61
|
+7,76
|
39,54
|
1135
|
| Sanofi-Synthelab
|
63,40
|
+4,28
|
60,80
|
3070
|
| Schneider Elec
|
43,61
|
+3,59
|
42,10
|
962
|
| STMicroelectronics
|
16,67
|
+17,06
|
14,24
|
12967
|
| Total Fina Elf
|
144,80
|
+2,77
|
140,90
|
4439
|
| Vivendi Universal
|
13,42
|
+10,00
|
12,20
|
11221
|
| Великобритания (GBp)
|
| ARM Holdings
|
45,00
|
-3,78
|
46,25
|
92560
|
| BAE System
|
209,19
|
+3,09
|
202,00
|
26747
|
| Barclays
|
450,13
|
+8,04
|
423,00
|
31484
|
| BP
|
444,75
|
+5,91
|
423,00
|
66903
|
| BAT
|
635,65
|
-0,24
|
637,50
|
7404
|
| British Airways
|
111,81
|
+10,36
|
103,75
|
19944
|
| British Telecom
|
177,50
|
+5,42
|
170,75
|
47049
|
| Cable & Wireless
|
136,88
|
+6,84
|
128,00
|
25062
|
| Cadbury Schweppes
|
435,75
|
+1,99
|
428,00
|
6530
|
| HSBC Hldg
|
690,69
|
+4,14
|
688,00
|
47064
|
| Lloyds TSB Grp
|
570,00
|
+4,59
|
545,00
|
29557
|
| Marks & Spencer
|
344,23
|
+1,33
|
338,50
|
7698
|
| National Grid
|
462,75
|
+0,16
|
462,00
|
6739
|
| Prudential
|
452,50
|
+9,43
|
413,50
|
16849
|
| Reuters Group
|
208,00
|
+8,05
|
192,50
|
25003
|
| Rio Tinto
|
1110,78
|
+4,75
|
1074,00
|
4809
|
| Sainsbury
|
269,68
|
+0,93
|
268,50
|
24414
|
| Shell Trnpt
|
418,00
|
+5,89
|
399,00
|
39058
|
| Unilever
|
605,50
|
+3,05
|
590,50
|
9543
|
| Vodafone Airtch
|
95,00
|
+7,45
|
94,00
|
443452
|
| Германия (EUR)
|
| Allianz AG
|
100,09
|
+7,96
|
92,71
|
3946
|
| BASF
|
37,15
|
+3,80
|
35,79
|
3262
|
| Bayer AG
|
20,18
|
+6,32
|
18,98
|
5446
|
| BMW
|
34,69
|
+5,60
|
32,85
|
4036
|
| Commerzbank AG
|
7,35
|
+6,06
|
6,93
|
7304
|
| Daimler-Chrysler
|
35,22
|
+5,29
|
33,45
|
7489
|
| Deutsche Bank n
|
44,96
|
+7,69
|
41,75
|
7757
|
| Dt Telekom n
|
10,24
|
+3,12
|
9,93
|
16634
|
| Hypovereinsbank
|
15,57
|
+7,98
|
14,42
|
3960
|
| Infineon Tech
|
7,36
|
+8,55
|
6,78
|
10119
|
| Merck KGaA
|
19,00
|
-1,40
|
19,27
|
120
|
| Munich Re
|
136,60
|
+12,74
|
121,16
|
2698
|
| Sap AG
|
59,12
|
+6,95
|
55,28
|
2813
|
| Siemens
|
40,16
|
+8,89
|
36,88
|
11038
|
| Volkswagen AG
|
38,70
|
+3,92
|
37,24
|
2684
|
| Финляндия (EUR)
|
| Nokia
|
15,71
|
+8,42
|
14,49
|
45778
|
| Sonera Corp
|
4,45
|
+2,77
|
4,33
|
6838
|
| Stora Enso
|
10,50
|
+7,80
|
9,74
|
3573
|
| Швейцария (CHF)
|
| Ciba Special
|
102,25
|
+3,39
|
98,90
|
346
|
| Lonza Grp AG
|
86,90
|
+5,78
|
82,15
|
858
|
| Adecco
|
48,70
|
+13,39
|
42,95
|
2168
|
| CS Group
|
26,80
|
+14,29
|
23,45
|
13161
|
| Nestle
|
327,50
|
+2,83
|
318,50
|
1441
|
| Novartis
|
60,35
|
+2,81
|
58,70
|
10504
|
| Rentenanstalt
|
154,00
|
+16,45
|
132,25
|
104
|
| Swisscom
|
443,00
|
+1,03
|
438,50
|
109
|
| Roche
|
105,00
|
+6,11
|
98,95
|
3758
|
| Swiss Re
|
97,05
|
+6,47
|
91,15
|
6475
|
| UBS AG
|
63,80
|
+8,97
|
58,55
|
7374
|
| Zurich Fin
|
179,25
|
+19,50
|
150,00
|
2719
|
| Швеция (SEK)
|
| ABB
|
29,60
|
+14,73
|
25,80
|
7169
|
| Electrolux
|
158,00
|
+10,88
|
142,50
|
4350
|
| Ericsson
|
4,82
|
+13,68
|
4,24
|
259123
|
| Nordea
|
37,00
|
+7,25
|
34,50
|
14888
|
| Telia
|
29,00
|
+4,69
|
27,70
|
13899
|
| Volvo
|
144,00
|
+6,27
|
135,50
|
2360
|
| Италия (EUR)
|
| Bank di Lavoro
|
0,94
|
+15,41
|
0,82
|
39183
|
| Fiat
|
8,68
|
-0,29
|
8,70
|
6970
|
| Olivetti
|
0,91
|
-1,16
|
0,92
|
35181
|
| Pirelli
|
0,87
|
+9,84
|
0,79
|
14686
|
| TIM
|
4,67
|
+4,88
|
4,45
|
67158
|
| Голландия (EUR)
|
| ABN Amro Hld
|
14,30
|
+11,72
|
12,80
|
9840
|
| Aegon NV
|
13,39
|
+14,35
|
11,71
|
18558
|
| Ahold Kon
|
14,54
|
+12,80
|
12,89
|
8736
|
| Fortis
|
17,72
|
+8,98
|
16,26
|
5833
|
| ING Grp
|
17,70
|
+11,32
|
15,90
|
16218
|
| Philips
|
17,19
|
+14,60
|
15,00
|
17017
|
| Royal Dutch
|
44,69
|
+4,78
|
42,65
|
10902
|
| Канада (CAD)
|
| Alcan Inc
|
42,88
|
+5,56
|
40,62
|
771
|
| Bank of Montreal
|
38,30
|
+3,65
|
36,95
|
2589
|
| Bank Nova Scotia
|
46,63
|
+4,48
|
44,63
|
1391
|
| BCE Inc
|
26,45
|
+1,73
|
26,00
|
1436
|
| Bombardier
|
4,19
|
+8,83
|
3,85
|
6063
|
| Imperial Oil
|
44,45
|
-0,13
|
44,51
|
191
|
| Loblaw Cos Ltd
|
55,39
|
+2,61
|
53,98
|
175
|
| Nortel Networks
|
0,75
|
+8,70
|
0,69
|
14206
|
| Royal Bank of Canada
|
55,28
|
+4,01
|
53,15
|
1470
|
| США ($)
|
| Abbott Labs
|
43,85
|
+1,32
|
43,28
|
2004
|
| Agilent Tech
|
11,41
|
+3,63
|
11,01
|
1021
|
| Alcoa
|
21,53
|
+6,58
|
20,20
|
1561
|
| Allstate Corp
|
37,26
|
+3,21
|
36,10
|
1501
|
| Alltel
|
43,50
|
+0,60
|
43,24
|
402
|
| Amer Electric Power
|
20,27
|
+2,48
|
19,78
|
1659
|
| Amer Express Co
|
33,76
|
+8,55
|
31,10
|
2961
|
| AIG
|
62,22
|
+6,72
|
58,30
|
4104
|
| Amgen
|
50,27
|
+2,20
|
49,19
|
10728
|
| Analog Devices
|
24,34
|
+8,90
|
22,35
|
1911
|
| Anheuser-Busch
|
52,89
|
-1,95
|
53,94
|
2125
|
| AOL Time Warner
|
11,88
|
+5,41
|
11,27
|
8431
|
| Apple Comp Inc
|
14,90
|
+0,88
|
14,77
|
2860
|
| Applied Materials
|
12,84
|
+7,00
|
12,00
|
15862
|
| AT&T
|
12,23
|
+2,51
|
11,93
|
4183
|
| AT&T Wireless Gr
|
4,54
|
+7,08
|
4,24
|
3159
|
| Automatic Data Proc
|
40,58
|
+3,41
|
39,24
|
1252
|
| Bank of America
|
65,18
|
+7,36
|
60,71
|
6951
|
| Bank of New-York
|
24,92
|
+6,91
|
23,31
|
2034
|
| Bank One
|
39,36
|
+6,01
|
37,13
|
3396
|
| Baxter Int
|
29,71
|
+1,26
|
29,34
|
1493
|
| BCE Inc
|
16,62
|
+2,66
|
16,19
|
131
|
| Bellsouth Corp
|
23,81
|
+2,36
|
23,26
|
2071
|
| Berkshire cl a*
|
73,00
|
+2,95
|
70,91
|
1
|
| Berkshire cl b*
|
2,43
|
+3,27
|
2,36
|
9
|
| Boeing Co
|
31,95
|
+2,87
|
31,06
|
1701
|
| Bristol Myers sq
|
23,06
|
+2,35
|
22,53
|
2496
|
| Cardinal Health
|
67,78
|
-0,31
|
67,99
|
1025
|
| Carnival
|
24,14
|
+0,71
|
23,97
|
2140
|
| Caterpillar Inc
|
37,68
|
+5,52
|
35,71
|
909
|
| Charles Schwab
|
9,61
|
+8,34
|
8,87
|
1983
|
| ChevronTexaco
|
73,52
|
+1,20
|
72,65
|
1400
|
| Cigna
|
64,95
|
+3,85
|
62,54
|
451
|
| Cisco
|
10,84
|
+8,51
|
9,99
|
59712
|
| Citigroup
|
32,77
|
+8,12
|
30,31
|
20110
|
| Coca-Cola Co
|
52,11
|
-0,84
|
52,55
|
2490
|
| Colgate Palmoliv
|
55,19
|
-3,18
|
57,00
|
1798
|
| Costco Wholesale
|
35,35
|
+5,30
|
33,57
|
2755
|
| Cox Comms
|
25,44
|
+5,47
|
24,12
|
1079
|
| Daimler-Chrysler
|
34,65
|
+5,45
|
32,86
|
397
|
| Delta Air Lines
|
8,44
|
+12,53
|
7,50
|
1450
|
| Dow Chemical Co
|
27,47
|
+2,65
|
26,76
|
1199
|
| Du Pont Co
|
41,28
|
+4,48
|
39,51
|
1588
|
| Eastman Kodak
|
30,23
|
+3,17
|
29,30
|
1209
|
| Eli Lilly
|
62,31
|
+0,52
|
61,99
|
1785
|
| EMC Corp
|
4,83
|
+8,05
|
4,47
|
5312
|
| Emerson Electric
|
48,01
|
+4,64
|
45,88
|
529
|
| Exelon
|
46,96
|
+0,77
|
46,60
|
547
|
| Exxon Mobil
|
35,75
|
+2,35
|
34,93
|
6423
|
| Fannie Mae
|
69,24
|
+4,15
|
66,48
|
3790
|
| First Data Corp
|
34,27
|
+7,40
|
31,91
|
2799
|
| Fleetboston Fin
|
21,10
|
+5,29
|
20,04
|
1901
|
| Ford Motor Co
|
8,56
|
+7,94
|
7,93
|
8069
|
| Gap Inc
|
10,51
|
+5,21
|
9,99
|
4016
|
| Genentech
|
33,73
|
+3,31
|
32,65
|
835
|
| General Elec Co
|
25,91
|
+6,41
|
24,35
|
15021
|
| General Motors
|
34,80
|
+4,63
|
33,26
|
4542
|
| Gillette Co
|
30,42
|
-2,19
|
31,10
|
1144
|
| Goldman Sachs Gr
|
68,58
|
+5,02
|
65,30
|
3794
|
| HJ Heinz Co
|
31,96
|
-0,09
|
31,99
|
830
|
| Halliburton Co
|
14,72
|
-0,20
|
14,75
|
1708
|
| HCA-Healthcare
|
49,88
|
+3,06
|
48,40
|
1254
|
| Hewlett-Packard
|
12,91
|
+5,65
|
12,22
|
4695
|
| Home Depot Inc
|
28,70
|
+8,10
|
26,55
|
5825
|
| Honeywell Int
|
22,06
|
+5,15
|
20,98
|
2028
|
| Household Int
|
28,14
|
-0,21
|
28,20
|
1805
|
| Illinois Tool Works
|
61,60
|
+4,41
|
59,00
|
499
|
| Intel Corp
|
16,06
|
+6,36
|
15,10
|
41345
|
| IBM
|
67,46
|
+6,37
|
63,42
|
5855
|
| Intl Paper
|
36,57
|
+4,76
|
34,91
|
1709
|
| Johnson&Johnson
|
58,91
|
+1,87
|
57,83
|
7064
|
| J P Morgan Chase
|
18,26
|
+8,18
|
16,88
|
6459
|
| Kimberly-Clark
|
56,33
|
+0,82
|
55,87
|
730
|
| Kohls
|
57,75
|
+4,62
|
55,20
|
2987
|
| Kroger
|
14,66
|
+5,16
|
13,94
|
2987
|
| Lehman Brothers
|
52,88
|
+6,68
|
49,57
|
2074
|
| Lockheed Martin
|
60,59
|
+0,82
|
60,10
|
1524
|
| Lowes Cos
|
42,30
|
+6,52
|
39,71
|
2514
|
| Lucent Tech
|
0,73
|
+5,80
|
0,69
|
14725
|
| Marsh & McLennan
|
46,59
|
+6,20
|
43,87
|
1166
|
| MBNA Corp
|
19,47
|
+8,05
|
18,02
|
2582
|
| McDonalds Corp
|
17,72
|
-1,39
|
17,97
|
2644
|
| Medtronic
|
43,42
|
-1,54
|
44,10
|
2412
|
| Merck & Co
|
50,87
|
+2,56
|
49,60
|
3286
|
| Merrill Lynch
|
35,25
|
+6,59
|
33,07
|
4673
|
| Metlife Inc
|
24,40
|
+9,66
|
22,25
|
1569
|
| Micron Tech
|
14,26
|
+5,86
|
13,47
|
3462
|
| Microsoft
|
51,32
|
+4,12
|
49,29
|
32988
|
| Minnesota Mining
|
123,88
|
+2,42
|
120,95
|
1476
|
| MS Dean Witter
|
36,79
|
+6,55
|
34,53
|
3813
|
| Motorola Inc
|
9,97
|
-1,29
|
10,10
|
5487
|
| Occidental Petr
|
28,75
|
+1,23
|
28,40
|
276
|
| Omnicom Group
|
60,75
|
+5,45
|
57,61
|
1310
|
| Oracle Corp
|
9,69
|
+4,77
|
9,25
|
23926
|
| Pfizer Inc
|
31,68
|
+2,42
|
30,93
|
7686
|
| Philip Morris
|
39,94
|
+4,31
|
38,29
|
4743
|
| Raytheon Co
|
29,83
|
+3,79
|
28,74
|
959
|
| SBC Comms
|
22,91
|
+2,28
|
22,40
|
3471
|
| Schering-plough
|
19,10
|
+5,00
|
18,19
|
2954
|
| Sears Roebuck
|
35,47
|
+5,35
|
33,67
|
2777
|
| Sprint
|
10,20
|
+2,62
|
9,94
|
1839
|
| Tenet Healthcare
|
49,81
|
+1,63
|
49,01
|
2030
|
| Texas Instrument
|
17,00
|
+6,32
|
15,99
|
5648
|
| Textron Inc
|
37,69
|
+8,12
|
34,86
|
529
|
| Tyco Int
|
12,88
|
-0,46
|
12,94
|
14079
|
| Unisys Corp
|
8,29
|
+22,63
|
6,76
|
2405
|
| UPS
|
63,52
|
+2,57
|
61,93
|
1452
|
| United Tech
|
55,90
|
+4,19
|
53,65
|
1175
|
| Unitedhealth Gr
|
96,22
|
+1,55
|
94,75
|
1174
|
| US Bancorp
|
19,55
|
+5,11
|
18,60
|
2371
|
| Verizon Comm
|
34,65
|
-0,17
|
34,71
|
3834
|
| Wachovia
|
34,91
|
+5,40
|
33,12
|
2319
|
| Wal-Mart Stores
|
55,44
|
+2,38
|
54,15
|
4527
|
| Walt Disney Co
|
16,44
|
+2,24
|
16,08
|
4243
|
| Washington Mutual
|
32,83
|
+2,18
|
32,13
|
2710
|
| Wells Fargo
|
49,66
|
+5,15
|
47,23
|
4166
|
| Xerox Corp
|
5,42
|
+2,65
|
5,28
|
1132
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
