| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
12,5
|
-2,42
|
12,8
|
10215
|
| ANZ Banking Grp
|
18,4
|
-0,11
|
18,4
|
20043
|
| CommonWealth Bank
|
29,6
|
-1,43
|
30,0
|
12589
|
| National Australian
|
33,1
|
-1,16
|
33,5
|
17877
|
| Bank
|
|
|
|
|
| News Corp
|
10,6
|
+0,85
|
10,6
|
19195
|
| Telstra Corp
|
4,8
|
-0,21
|
4,8
|
12123
|
| Westpac Banking
|
13,6
|
-1,31
|
13,8
|
13208
|
| Япония (JPY)
|
| Asahi Kasei
|
276,0
|
-0,72
|
278,0
|
4694
|
| Daiwa Securities
|
525,0
|
-1,32
|
532,0
|
7169
|
| Fuji Photo Film
|
3460,0
|
+0,29
|
3450,0
|
1511
|
| Fujitsu Ltd
|
437,0
|
—
|
437,0
|
8171
|
| Honda Motor Co
|
5170,0
|
+1,97
|
5070,0
|
2472
|
| Japan Telecom*
|
326,0
|
+2,19
|
319,0
|
2
|
| Kao Corp
|
2770,0
|
+1,47
|
2730,0
|
1618
|
| KDDI*
|
380,0
|
-0,52
|
382,0
|
11
|
| Mitsubishi Fin Gr*
|
805,0
|
+1,90
|
790,0
|
8
|
| Mitsubishi Chem
|
216,0
|
+2,86
|
210,0
|
3435
|
| Mitsubishi Electric
|
306,0
|
-2,55
|
314,0
|
9098
|
| NEC Corp
|
465,0
|
+3,10
|
451,0
|
12895
|
| Nippon Steel Corp
|
144,0
|
-2,04
|
147,0
|
10901
|
| Nissan Motor Co
|
996,0
|
+0,61
|
990,0
|
19421
|
| NTT*
|
471,0
|
-1,67
|
479,0
|
13
|
| NTT DoCoMo*
|
230,0
|
+5,02
|
219,0
|
53
|
| Pioneer
|
1950,0
|
+0,67
|
1937,0
|
334
|
| Ricoh
|
2140,0
|
+1,66
|
2105,0
|
902
|
| Seikisui House
|
913,0
|
+1,22
|
902,0
|
1277
|
| Shin-Etsu Chem
|
3720,0
|
+4,20
|
3570,0
|
983
|
| Sony
|
5390,0
|
+1,32
|
5320,0
|
2654
|
| Sumitomo Chem
|
373,0
|
+4,19
|
358,0
|
3535
|
| Sumitomo Mitsui
|
459,0
|
+1,77
|
451,0
|
16491
|
| TDK Corp
|
4610,0
|
+0,22
|
4600,0
|
421
|
| Toshiba Corp
|
306,0
|
+2,34
|
299,0
|
20272
|
| Toyota Motor Co
|
3160,0
|
+1,94
|
3100,0
|
3491
|
| UFJ Holdings*
|
158,0
|
+1,28
|
156,0
|
27
|
| Гонконг (HKD)
|
| Cheung Kong
|
53,75
|
+0,47
|
53,50
|
3177
|
| China Mobile
|
20,55
|
-2,84
|
21,15
|
21080
|
| China Unicom
|
5,30
|
-4,50
|
5,55
|
19812
|
| CLP Holdings
|
31,20
|
-0,32
|
31,30
|
3074
|
| CNOOC
|
9,80
|
+1,55
|
9,65
|
11351
|
| Hang Seng Bank
|
85,00
|
+0,29
|
84,75
|
842
|
| Henderson Land
|
25,00
|
—
|
25,00
|
1976
|
| HSBC Holdings
|
86,25
|
-0,86
|
87,00
|
5900
|
| Hutchison
|
50,50
|
+1,61
|
49,70
|
7645
|
| Франция (EUR)
|
| Alcatel
|
3,90
|
+2,63
|
3,80
|
13825
|
| Axa
|
14,08
|
+1,37
|
13,89
|
10193
|
| BNP Paribas
|
37,82
|
+0,83
|
37,51
|
3337
|
| Bouygues
|
26,78
|
+0,30
|
26,70
|
925
|
| Danon
|
128,60
|
-0,85
|
129,70
|
386
|
| EADS
|
11,06
|
-0,36
|
11,10
|
1268
|
| France Telecom
|
10,65
|
+4,41
|
10,20
|
11085
|
| Lafarge
|
72,40
|
-1,50
|
73,50
|
1608
|
| Michelin
|
29,12
|
-2,58
|
29,89
|
348
|
| Pechiney
|
30,78
|
-0,52
|
30,94
|
151
|
| Peugeot
|
42,40
|
-0,93
|
42,80
|
1131
|
| Renault
|
48,79
|
-2,61
|
50,10
|
1595
|
| Sanofi-Synthelab
|
61,10
|
+0,16
|
61,00
|
1312
|
| Schneider Elec
|
47,41
|
+2,18
|
46,40
|
408
|
| STMicroelectronics
|
19,10
|
+1,00
|
18,91
|
7936
|
| Total Fina Elf
|
136,90
|
-0,73
|
137,90
|
2283
|
| Vivendi Universal
|
12,59
|
-1,25
|
12,75
|
3754
|
| Великобритания (GBp)
|
| ARM Holdings
|
53,75
|
-0,46
|
54,00
|
13942
|
| BAE System
|
176,74
|
-0,14
|
180,00
|
14506
|
| Barclays
|
436,34
|
-1,24
|
443,00
|
25905
|
| BP
|
426,50
|
-1,73
|
434,00
|
45153
|
| BAT
|
624,06
|
-0,47
|
639,00
|
3105
|
| British Airways
|
126,22
|
-2,88
|
130,00
|
18662
|
| British Telecom
|
180,67
|
+0,82
|
183,00
|
18687
|
| Cable & Wireless
|
141,75
|
+1,07
|
140,00
|
11170
|
| Cadbury Schweppes
|
418,92
|
-2,50
|
429,75
|
5165
|
| HSBC Hldg
|
709,36
|
-1,60
|
721,00
|
27649
|
| Lloyds TSB Grp
|
559,61
|
-0,97
|
565,00
|
12119
|
| Marks & Spencer
|
359,00
|
+0,21
|
358,25
|
7338
|
| National Grid
|
0,00
|
—
|
0,00
|
0
|
| Prudential
|
443,00
|
-1,99
|
452,00
|
9656
|
| Reuters Group
|
165,18
|
-0,15
|
168,00
|
12684
|
| Rio Tinto
|
1183,00
|
-1,42
|
1198,00
|
5044
|
| Sainsbury
|
275,94
|
-3,33
|
285,50
|
6122
|
| Shell Trnpt
|
403,33
|
-1,53
|
409,50
|
24782
|
| Unilever
|
587,02
|
-2,24
|
603,50
|
9457
|
| Vodafone Airtch
|
103,67
|
-2,83
|
106,00
|
478385
|
| Германия (EUR)
|
| Allianz AG
|
101,99
|
-0,69
|
102,70
|
1460
|
| BASF
|
36,25
|
-1,36
|
36,75
|
1984
|
| Bayer AG
|
18,42
|
-1,76
|
18,75
|
3479
|
| BMW
|
36,22
|
-1,25
|
36,68
|
1723
|
| Commerzbank AG
|
7,01
|
+0,57
|
6,97
|
3189
|
| Daimler-Chrysler
|
36,19
|
-1,90
|
36,89
|
5512
|
| Deutsche Bank n
|
43,30
|
-1,59
|
44,00
|
3954
|
| Dt Telekom n
|
11,15
|
+2,67
|
10,86
|
23090
|
| Hypovereinsbank
|
13,98
|
+0,29
|
13,94
|
4452
|
| Infineon Tech
|
9,55
|
+4,37
|
9,15
|
11771
|
| Merck KGaA
|
21,50
|
-1,56
|
21,84
|
59
|
| Munich Re
|
130,27
|
+0,73
|
129,32
|
779
|
| Sap AG
|
77,90
|
+4,42
|
74,60
|
2168
|
| Siemens
|
42,98
|
+2,90
|
41,77
|
5319
|
| Volkswagen AG
|
37,49
|
+3,22
|
36,32
|
2648
|
| Финляндия (EUR)
|
| Nokia
|
17,12
|
+1,42
|
16,88
|
23817
|
| Sonera Corp
|
4,88
|
+6,32
|
4,59
|
10648
|
| Stora Enso
|
10,68
|
-5,24
|
11,27
|
4453
|
| Швейцария (CHF)
|
| Ciba Special
|
99,00
|
-2,22
|
101,25
|
370
|
| Lonza Grp AG
|
87,20
|
+1,10
|
86,25
|
413
|
| Adecco
|
57,60
|
+2,49
|
56,20
|
604
|
| CS Group
|
25,60
|
-0,78
|
25,80
|
6770
|
| Nestle
|
317,50
|
+1,44
|
313,00
|
1364
|
| Novartis
|
57,85
|
+1,94
|
56,75
|
6755
|
| Rentenanstalt
|
139,00
|
-0,54
|
139,75
|
50
|
| Swisscom
|
441,00
|
-0,56
|
443,50
|
96
|
| Roche
|
107,00
|
+0,94
|
106,00
|
2353
|
| Swiss Re
|
98,50
|
-3,90
|
102,50
|
1721
|
| UBS AG
|
68,90
|
+0,88
|
68,30
|
4467
|
| Zurich Fin
|
134,00
|
+5,10
|
127,50
|
2754
|
| Швеция (SEK)
|
| ABB
|
11,80
|
+6,31
|
11,10
|
12611
|
| Electrolux
|
140,00
|
-1,75
|
142,50
|
1683
|
| Ericsson
|
6,60
|
+3,94
|
6,35
|
280862
|
| Nordea
|
37,60
|
-1,83
|
38,30
|
8939
|
| Telia
|
31,00
|
+6,53
|
29,10
|
18225
|
| Volvo
|
137,00
|
+0,74
|
136,00
|
1196
|
| Италия (EUR)
|
| Bank di Lavoro
|
0,99
|
+0,27
|
1,01
|
144
|
| Fiat
|
8,14
|
+0,18
|
8,27
|
13
|
| Olivetti
|
1,05
|
+0,19
|
1,05
|
607
|
| Pirelli
|
0,94
|
+0,56
|
0,96
|
208
|
| TIM
|
4,90
|
-0,12
|
4,76
|
389
|
| Голландия (EUR)
|
| ABN Amro Hld
|
13,96
|
-0,21
|
13,99
|
4364
|
| Aegon NV
|
12,62
|
-1,87
|
12,86
|
7408
|
| Ahold Kon
|
12,25
|
-8,10
|
13,33
|
14268
|
| Fortis
|
17,48
|
-0,79
|
17,62
|
2958
|
| ING Grp
|
16,70
|
-3,08
|
17,23
|
8574
|
| Philips
|
17,10
|
—
|
17,10
|
6095
|
| Royal Dutch
|
43,20
|
-1,35
|
43,79
|
6556
|
| Канада (CAD)
|
| Alcan Inc
|
45,22
|
+2,96
|
43,92
|
884
|
| Bank of Montreal
|
40,20
|
-0,25
|
40,30
|
4247
|
| Bank Nova Scotia
|
48,60
|
+1,12
|
48,06
|
1455
|
| BCE Inc
|
27,95
|
+1,27
|
27,60
|
2569
|
| Bombardier
|
5,50
|
+6,80
|
5,15
|
8327
|
| Imperial Oil
|
42,95
|
-0,58
|
43,20
|
238
|
| Loblaw Cos Ltd
|
57,08
|
+1,48
|
56,25
|
169
|
| Nortel Networks
|
1,79
|
+7,19
|
1,67
|
35306
|
| Royal Bank of Canada
|
56,60
|
+2,13
|
55,42
|
3290
|
| США ($)
|
| Abbott Labs
|
43,08
|
+1,48
|
42,45
|
2743
|
| Agilent Tech
|
12,94
|
-0,84
|
13,05
|
1951
|
| Alcoa
|
23,27
|
+2,56
|
22,69
|
2898
|
| Allstate Corp
|
40,45
|
+0,62
|
40,20
|
2512
|
| Alltel
|
46,65
|
+1,55
|
45,94
|
1035
|
| Amer Electric Power
|
24,65
|
+12,71
|
21,87
|
5689
|
| Amer Express Co
|
33,13
|
+1,75
|
32,56
|
4249
|
| AIG
|
65,41
|
+1,95
|
64,16
|
5406
|
| Amgen
|
49,79
|
+2,28
|
48,68
|
12702
|
| Analog Devices
|
26,96
|
+5,77
|
25,49
|
3801
|
| Anheuser-Busch
|
53,04
|
-0,11
|
53,10
|
2145
|
| AOL Time Warner
|
14,70
|
+1,03
|
14,55
|
15489
|
| Apple Comp Inc
|
15,42
|
+4,97
|
14,69
|
4990
|
| Applied Materials
|
14,51
|
+6,93
|
13,57
|
26591
|
| AT&T
|
13,34
|
+1,75
|
13,11
|
9201
|
| AT&T Wireless Gr
|
6,79
|
+5,27
|
6,45
|
11257
|
| Automatic Data Proc
|
43,33
|
+2,92
|
42,10
|
2109
|
| Bank of America
|
69,82
|
+1,96
|
68,48
|
6146
|
| Bank of New York
|
27,22
|
+2,79
|
26,48
|
1791
|
| Bank One
|
39,74
|
+3,36
|
38,45
|
3107
|
| Baxter Int
|
27,20
|
+2,87
|
26,44
|
2468
|
| BCE Inc
|
17,81
|
+1,08
|
17,62
|
474
|
| Bellsouth Corp
|
25,60
|
+0,16
|
25,56
|
5042
|
| Berkshire cl a*
|
73,00
|
-1,08
|
73,80
|
1
|
| Berkshire cl b*
|
2,45
|
-0,57
|
2,46
|
6
|
| Boeing Co
|
30,32
|
+1,24
|
29,95
|
2645
|
| Bristol Myers sq
|
24,15
|
-0,08
|
24,17
|
6921
|
| Cardinal Health
|
70,36
|
+2,85
|
68,41
|
2080
|
| Carnival
|
27,33
|
+6,51
|
25,66
|
5045
|
| Caterpillar Inc
|
41,45
|
+0,83
|
41,11
|
1997
|
| Charles Schwab
|
9,55
|
+3,24
|
9,25
|
2740
|
| ChevronTexaco
|
73,23
|
-0,16
|
73,35
|
2393
|
| Cigna
|
39,39
|
-38,07
|
63,60
|
26638
|
| Cisco
|
11,78
|
+0,26
|
11,75
|
71882
|
| Citigroup
|
35,70
|
+2,97
|
34,67
|
11361
|
| Coca-Cola Co
|
46,97
|
+0,17
|
46,89
|
3830
|
| Colgate Palmoliv
|
55,77
|
+0,67
|
55,40
|
1136
|
| Costco Wholesale
|
35,99
|
-0,03
|
36,00
|
3874
|
| Cox Comms
|
29,81
|
+4,93
|
28,41
|
1390
|
| Daimler-Chrysler
|
35,80
|
+0,59
|
35,59
|
446
|
| Delta Air Lines
|
10,80
|
+2,56
|
10,53
|
1485
|
| Dow Chemical Co
|
26,75
|
+7,13
|
24,97
|
6098
|
| Du Pont Co
|
41,65
|
+2,33
|
40,70
|
2489
|
| Eastman Kodak
|
34,54
|
+1,20
|
34,13
|
1849
|
| Eli Lilly
|
56,95
|
+2,23
|
55,71
|
3649
|
| EMC Corp
|
5,42
|
+7,33
|
5,05
|
9585
|
| Emerson Electric
|
50,08
|
+1,15
|
49,51
|
894
|
| Exelon
|
48,85
|
+1,45
|
48,15
|
716
|
| Exxon Mobil
|
35,11
|
+1,27
|
34,67
|
9808
|
| Fannie Mae
|
68,50
|
+0,59
|
68,10
|
4214
|
| First Data Corp
|
35,44
|
+4,20
|
34,01
|
3077
|
| Fleetboston Fin
|
23,27
|
+2,29
|
22,75
|
2705
|
| Ford Motor Co
|
8,72
|
-1,58
|
8,86
|
6655
|
| Gap Inc
|
11,38
|
+7,06
|
10,63
|
6865
|
| Genentech
|
33,13
|
+2,16
|
32,43
|
810
|
| General Elec Co
|
26,24
|
+0,92
|
26,00
|
17066
|
| General Motors
|
35,54
|
-0,25
|
35,63
|
4474
|
| Gillette Co
|
28,77
|
+2,31
|
28,12
|
4154
|
| Goldman Sachs Gr
|
73,99
|
+2,06
|
72,50
|
3405
|
| HJ Heinz Co
|
32,60
|
+1,87
|
32,00
|
1801
|
| Halliburton Co
|
14,88
|
-1,59
|
15,12
|
2028
|
| HCA-Healthcare
|
50,98
|
+1,11
|
50,42
|
1889
|
| Hewlett-Packard
|
14,62
|
+5,94
|
13,80
|
6518
|
| Home Depot Inc
|
30,58
|
+2,31
|
29,89
|
6796
|
| Honeywell Int
|
23,88
|
+1,44
|
23,54
|
2701
|
| Household Int
|
24,09
|
+5,52
|
22,83
|
23598
|
| Illinois Tool Works
|
62,59
|
+0,71
|
62,15
|
803
|
| Intel Corp
|
16,59
|
+6,14
|
15,63
|
69908
|
| IBM
|
74,56
|
+3,41
|
72,10
|
5669
|
| Intl Paper
|
36,50
|
-0,92
|
36,84
|
3155
|
| Johnson & Johnson
|
57,76
|
+0,09
|
57,71
|
5426
|
| J P Morgan Chase
|
20,37
|
+3,40
|
19,70
|
7979
|
| Kimberly-Clark
|
50,70
|
+0,12
|
50,64
|
2644
|
| Kohls
|
58,20
|
+1,22
|
57,50
|
2682
|
| Kroger
|
15,15
|
+1,54
|
14,92
|
2218
|
| Lehman Brothers
|
56,48
|
+3,37
|
54,64
|
1764
|
| Lockheed Martin
|
56,63
|
-4,18
|
59,10
|
6203
|
| Lowes Cos
|
43,85
|
+0,07
|
43,82
|
3567
|
| Lucent Tech
|
0,96
|
-2,04
|
0,98
|
14854
|
| Marsh & McLennan
|
46,49
|
+1,66
|
45,73
|
1695
|
| MBNA Corp
|
19,89
|
+3,97
|
19,13
|
3339
|
| McDonalds Corp
|
18,50
|
-1,12
|
18,71
|
4567
|
| Medtronic
|
45,45
|
+1,29
|
44,87
|
2487
|
| Merck & Co
|
52,91
|
+4,79
|
50,49
|
5528
|
| Merrill Lynch
|
39,99
|
+3,65
|
38,58
|
4912
|
| Metlife Inc
|
25,40
|
+3,46
|
24,55
|
2166
|
| Micron Tech
|
17,30
|
+8,12
|
16,00
|
10335
|
| Microsoft
|
52,68
|
+2,83
|
51,23
|
37802
|
| Minnesota Mining
|
127,73
|
+1,59
|
125,73
|
1759
|
| MS Dean Witter
|
38,41
|
+3,90
|
36,97
|
4193
|
| Motorola Inc
|
8,90
|
+1,83
|
8,74
|
6349
|
| Occidental Petr
|
28,47
|
-2,77
|
29,28
|
1437
|
| Omnicom Group
|
59,92
|
+1,34
|
59,13
|
2011
|
| Oracle Corp
|
10,26
|
+4,06
|
9,86
|
45288
|
| Pfizer Inc
|
31,90
|
+4,35
|
30,57
|
13237
|
| Philip Morris
|
42,59
|
-0,72
|
42,90
|
4947
|
| Raytheon Co
|
29,41
|
-3,51
|
30,48
|
2818
|
| SBC Comms
|
24,97
|
-2,65
|
25,65
|
7888
|
| Schering-plough
|
20,35
|
+6,43
|
19,12
|
6507
|
| Sears Roebuck
|
26,14
|
+2,35
|
25,54
|
4361
|
| Sprint
|
12,55
|
-0,24
|
12,58
|
4814
|
| Tenet Healthcare
|
49,31
|
+1,59
|
48,54
|
1766
|
| Texas Instrument
|
15,50
|
+6,24
|
14,59
|
10030
|
| Textron Inc
|
40,82
|
+0,91
|
40,45
|
613
|
| Tyco Int
|
15,40
|
-0,58
|
15,49
|
12027
|
| Unisys Corp
|
9,10
|
+2,82
|
8,85
|
1113
|
| UPS
|
62,69
|
+0,30
|
62,50
|
1937
|
| United Tech
|
61,95
|
+2,40
|
60,50
|
2204
|
| Unitedhealth Gr
|
97,09
|
-1,21
|
98,28
|
3343
|
| US Bancorp
|
21,03
|
+0,62
|
20,90
|
3843
|
| Verizon Comm
|
36,57
|
-0,87
|
36,89
|
8734
|
| Wachovia
|
34,61
|
+3,31
|
33,50
|
4090
|
| Wal-Mart Stores
|
57,33
|
+1,52
|
56,47
|
5904
|
| Walt Disney Co
|
17,98
|
+3,33
|
17,40
|
5816
|
| Washington Mutual
|
35,63
|
+2,27
|
34,84
|
2329
|
| Wells Fargo
|
51,02
|
+1,63
|
50,20
|
3549
|
| Xerox Corp
|
6,41
|
-0,62
|
6,45
|
1655
|
*Котировки акций уменьшены в 1000 раз.По данным агентства Reuters.
Новости компаний
Все
-
11.12.2024
-
11.12.2024
-
11.12.2024
-
11.12.2024
