| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
12,7
|
+1,60
|
12,5
|
3542
|
| ANZ Banking Grp
|
18,8
|
-0,69
|
19,0
|
17235
|
| CommonWealth Bank
|
30,4
|
+2,32
|
29,7
|
2770
|
| National Australian
|
34,4
|
+2,14
|
33,7
|
4336
|
| Bank
|
|
|
|
|
| News Corp
|
10,6
|
+2,11
|
10,4
|
8555
|
| Telstra Corp
|
4,8
|
—
|
4,8
|
23778
|
| Westpac Banking
|
14,2
|
+3,88
|
13,7
|
13542
|
| Япония (JPY)
|
| Asahi Kasei
|
272,0
|
-1,45
|
276,0
|
2040
|
| Daiwa Securities
|
572,0
|
-0,35
|
574,0
|
7129
|
| Fuji Photo Film
|
3380,0
|
-3,15
|
3490,0
|
2050
|
| Fujitsu Ltd
|
397,0
|
-3,64
|
412,0
|
18034
|
| Honda Motor Co
|
4390,0
|
-2,88
|
4520,0
|
3544
|
| Japan Telecom*
|
322,0
|
-1,83
|
328,0
|
2
|
| Kao Corp
|
2800,0
|
-0,36
|
2810,0
|
1873
|
| KDDI*
|
360,0
|
-1,10
|
364,0
|
15
|
| Mitsubishi Fin Gr*
|
799,0
|
+0,63
|
794,0
|
7
|
| Mitsubishi Chem
|
212,0
|
-0,93
|
214,0
|
1971
|
| Mitsubishi Electric
|
311,0
|
+0,65
|
309,0
|
4406
|
| NEC Corp
|
450,0
|
-0,22
|
451,0
|
8517
|
| Nippon Steel Corp
|
140,0
|
-1,41
|
142,0
|
14272
|
| Nissan Motor Co
|
941,0
|
-1,47
|
955,0
|
7588
|
| NTT*
|
449,0
|
-4,26
|
469,0
|
14
|
| NTT DoCoMo*
|
226,0
|
-0,88
|
228,0
|
39
|
| Pioneer
|
2090,0
|
+2,70
|
2035,0
|
2792
|
| Ricoh
|
2190,0
|
+0,23
|
2185,0
|
1919
|
| Seikisui House
|
901,0
|
-0,77
|
908,0
|
1346
|
| Shin-Etsu Chem
|
3780,0
|
-2,33
|
3870,0
|
1205
|
| Sony
|
5270,0
|
-1,86
|
5370,0
|
2322
|
| Sumitomo Chem
|
367,0
|
-1,08
|
371,0
|
3771
|
| Sumitomo Mitsui
|
507,0
|
+1,81
|
498,0
|
36263
|
| TDK Corp
|
4810,0
|
-2,24
|
4920,0
|
691
|
| Toshiba Corp
|
307,0
|
+1,32
|
303,0
|
16145
|
| Toyota Motor Co
|
2980,0
|
+0,85
|
2955,0
|
8936
|
| UFJ Holdings*
|
185,0
|
+5,71
|
175,0
|
93
|
| Гонконг (HKD)
|
| Cheung Kong
|
51,75
|
-0,96
|
52,25
|
4936
|
| China Mobile
|
19,15
|
-2,54
|
19,65
|
23783
|
| China Unicom
|
4,85
|
-1,02
|
4,90
|
16262
|
| CLP Holdings
|
31,60
|
-0,94
|
31,90
|
2424
|
| CNOOC
|
9,75
|
-2,01
|
9,95
|
5256
|
| Hang Seng Bank
|
84,25
|
-0,88
|
85,00
|
1424
|
| Henderson Land
|
23,70
|
-1,66
|
24,10
|
2119
|
| HSBC Holdings
|
85,00
|
-0,87
|
85,75
|
6497
|
| Hutchison
|
48,00
|
-1,23
|
48,60
|
7040
|
| Франция (EUR)
|
| Alcatel
|
5,04
|
-3,08
|
5,20
|
50580
|
| Axa
|
15,07
|
+4,94
|
14,36
|
16317
|
| BNP Paribas
|
40,26
|
+4,63
|
38,48
|
6349
|
| Bouygues
|
26,59
|
-0,41
|
26,70
|
969
|
| Danon
|
131,00
|
+1,24
|
129,40
|
934
|
| EADS
|
11,16
|
+3,33
|
10,80
|
2118
|
| France Telecom
|
11,58
|
+3,39
|
11,20
|
6898
|
| Lafarge
|
80,45
|
+7,20
|
75,05
|
2145
|
| Michelin
|
29,36
|
+4,08
|
28,21
|
541
|
| Pechiney
|
31,16
|
+4,04
|
29,95
|
165
|
| Peugeot
|
42,84
|
+2,05
|
41,98
|
1079
|
| Renault
|
47,50
|
+0,64
|
47,20
|
1106
|
| Sanofi-Synthelab
|
61,75
|
+1,90
|
60,60
|
1862
|
| Schneider Elec
|
46,80
|
+0,49
|
46,57
|
619
|
| STMicroelectronics
|
20,05
|
+1,37
|
19,78
|
9606
|
| Total Fina Elf
|
139,10
|
+3,04
|
135,00
|
3472
|
| Vivendi Universal
|
12,40
|
+0,32
|
12,36
|
10617
|
| Великобритания (GBp)
|
| ARM Holdings
|
56,27
|
—
|
56,25
|
17979
|
| BAE System
|
186,00
|
+4,19
|
179,00
|
19895
|
| Barclays
|
443,00
|
+0,68
|
439,00
|
21309
|
| BP
|
408,00
|
+0,99
|
404,00
|
67842
|
| BAT
|
653,00
|
+2,51
|
637,00
|
10369
|
| British Airways
|
131,50
|
+3,94
|
127,00
|
13969
|
| British Telecom
|
179,00
|
-1,65
|
182,00
|
28361
|
| Cable & Wireless
|
148,50
|
+2,59
|
144,75
|
7688
|
| Cadbury Schweppes
|
413,50
|
-2,48
|
424,00
|
6909
|
| HSBC Hldg
|
709,00
|
+0,28
|
707,00
|
31603
|
| Lloyds TSB Grp
|
549,00
|
-0,90
|
554,00
|
22852
|
| Marks & Spencer
|
372,00
|
+5,08
|
354,00
|
15356
|
| National Grid
|
0,00
|
—
|
0,00
|
0
|
| Prudential
|
457,50
|
+0,44
|
455,50
|
6058
|
| Reuters Group
|
187,50
|
+2,18
|
183,50
|
15587
|
| Rio Tinto
|
1148,00
|
-0,69
|
1156,00
|
3063
|
| Sainsbury
|
280,00
|
+2,00
|
274,50
|
7945
|
| Shell Trnpt
|
409,00
|
+4,07
|
393,00
|
56322
|
| Unilever
|
628,50
|
+2,20
|
615,00
|
11779
|
| Vodafone Airtch
|
102,50
|
-1,91
|
104,50
|
400268
|
| Германия (EUR)
|
| Allianz AG
|
106,65
|
+3,00
|
103,54
|
2096
|
| BASF
|
37,75
|
+1,13
|
37,33
|
2084
|
| Bayer AG
|
19,32
|
-0,05
|
19,33
|
3863
|
| BMW
|
36,08
|
+4,16
|
34,64
|
2021
|
| Commerzbank AG
|
7,35
|
+5,91
|
6,94
|
4300
|
| Daimler-Chrysler
|
34,65
|
+0,81
|
34,37
|
5887
|
| Deutsche Bank n
|
44,20
|
+1,82
|
43,41
|
10916
|
| Dt Telekom n
|
11,64
|
—
|
11,64
|
19511
|
| Hypovereinsbank
|
13,22
|
+2,56
|
12,89
|
3500
|
| Infineon Tech
|
9,78
|
+0,20
|
9,76
|
6208
|
| Merck KGaA
|
21,91
|
+4,83
|
20,90
|
98
|
| Munich Re
|
129,50
|
+0,54
|
128,80
|
1178
|
| Sap AG
|
78,40
|
+0,72
|
77,84
|
2980
|
| Siemens
|
47,93
|
+5,83
|
45,29
|
9403
|
| Volkswagen AG
|
38,28
|
+5,31
|
36,35
|
2931
|
| Финляндия (EUR)
|
| Nokia
|
17,02
|
+1,79
|
16,72
|
26360
|
| Sonera Corp
|
4,69
|
+0,64
|
4,66
|
4326
|
| Stora Enso
|
10,55
|
+3,43
|
10,20
|
3154
|
| Швейцария (CHF)
|
| Ciba Special
|
104,00
|
+1,96
|
102,00
|
329
|
| Lonza Grp AG
|
88,95
|
-0,45
|
89,35
|
734
|
| Adecco
|
58,00
|
-1,28
|
58,75
|
916
|
| CS Group
|
28,25
|
+6,20
|
26,60
|
10414
|
| Nestle
|
314,00
|
-0,16
|
314,50
|
1077
|
| Novartis
|
56,15
|
+0,36
|
55,95
|
5941
|
| Rentenanstalt
|
134,50
|
-1,28
|
136,25
|
36
|
| Swisscom
|
438,00
|
+0,92
|
434,00
|
81
|
| Roche
|
103,75
|
-0,24
|
104,00
|
2077
|
| Swiss Re
|
102,50
|
+2,96
|
99,55
|
1312
|
| UBS AG
|
70,15
|
+0,86
|
69,55
|
4573
|
| Zurich Fin
|
138,00
|
+2,60
|
134,50
|
1456
|
| Швеция (SEK)
|
| ABB
|
12,30
|
+6,96
|
11,50
|
17564
|
| Electrolux
|
139,00
|
-0,71
|
140,00
|
1773
|
| Ericsson
|
7,40
|
+0,68
|
7,35
|
326723
|
| Nordea
|
37,50
|
+3,88
|
36,10
|
8127
|
| Telia
|
29,80
|
—
|
29,80
|
7302
|
| Volvo
|
138,00
|
+0,73
|
137,00
|
1774
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,04
|
+1,36
|
1,03
|
24170
|
| Fiat
|
8,43
|
+5,63
|
7,98
|
4215
|
| Olivetti
|
1,04
|
-2,16
|
1,07
|
48223
|
| Pirelli
|
0,96
|
+0,97
|
0,95
|
6297
|
| TIM
|
4,70
|
-2,47
|
4,82
|
85912
|
| Голландия (EUR)
|
| ABN Amro Hld
|
14,87
|
+3,26
|
14,40
|
7455
|
| Aegon NV
|
13,80
|
+4,47
|
13,21
|
8936
|
| Ahold Kon
|
12,80
|
+3,23
|
12,40
|
8514
|
| Fortis
|
18,64
|
+3,61
|
17,99
|
3962
|
| ING Grp
|
16,98
|
—
|
16,98
|
11682
|
| Philips
|
18,13
|
+1,63
|
17,84
|
9507
|
| Royal Dutch
|
43,74
|
+3,65
|
42,20
|
13603
|
| Канада (CAD)
|
| Alcan Inc
|
44,40
|
-0,83
|
44,77
|
388
|
| Bank of Montreal
|
38,90
|
+0,65
|
38,65
|
212
|
| Bank Nova Scotia
|
47,08
|
+0,60
|
46,80
|
165
|
| BCE Inc
|
27,36
|
-0,40
|
27,47
|
303
|
| Bombardier
|
5,22
|
-4,57
|
5,47
|
2850
|
| Imperial Oil
|
42,40
|
+1,05
|
41,96
|
100
|
| Loblaw Cos Ltd
|
57,25
|
-0,95
|
57,80
|
81
|
| Nortel Networks
|
1,95
|
+4,84
|
1,86
|
15969
|
| Royal Bank of Canada
|
56,30
|
+0,36
|
56,10
|
306
|
| США ($)
|
| Abbott Labs
|
41,95
|
-0,38
|
42,11
|
1023
|
| Agilent Tech
|
13,79
|
-0,58
|
13,87
|
692
|
| Alcoa
|
22,26
|
-2,37
|
22,80
|
848
|
| Allstate Corp
|
40,06
|
+0,18
|
39,99
|
849
|
| Alltel
|
50,37
|
+0,10
|
50,32
|
559
|
| Amer Electric Power
|
25,96
|
+0,23
|
25,90
|
1183
|
| Amer Express Co
|
36,00
|
-0,36
|
36,13
|
1820
|
| AIG
|
63,00
|
-1,32
|
63,84
|
2201
|
| Amgen
|
46,56
|
-3,08
|
48,04
|
14838
|
| Analog Devices
|
27,18
|
-2,93
|
28,00
|
1762
|
| Anheuser-Busch
|
53,00
|
+1,18
|
52,38
|
1038
|
| AOL Time Warner
|
14,77
|
+2,71
|
14,38
|
4881
|
| Apple Comp Inc
|
16,11
|
+0,81
|
15,98
|
3366
|
| Applied Materials
|
15,02
|
-1,96
|
15,32
|
19217
|
| AT & T
|
13,30
|
+0,76
|
13,20
|
4138
|
| AT & T Wireless Gr
|
6,76
|
+4,64
|
6,46
|
3503
|
| Automatic Data Proc
|
42,36
|
-1,42
|
42,97
|
519
|
| Bank of America
|
70,60
|
+0,21
|
70,45
|
2332
|
| Bank of New-York
|
25,97
|
-1,81
|
26,45
|
1176
|
| Bank One
|
38,96
|
-1,32
|
39,48
|
1376
|
| Baxter Int
|
25,20
|
+0,32
|
25,12
|
1739
|
| BCE Inc
|
17,52
|
-1,07
|
17,71
|
162
|
| Bellsouth Corp
|
27,04
|
-0,18
|
27,09
|
1454
|
| Berkshire cl a*
|
74,00
|
+1,23
|
73,10
|
1
|
| Berkshire cl b*
|
2,47
|
+1,48
|
2,43
|
3
|
| Boeing Co
|
29,73
|
-1,56
|
30,20
|
927
|
| Bristol Myers sq
|
24,81
|
+1,27
|
24,50
|
1417
|
| Cardinal Health
|
70,20
|
+0,57
|
69,80
|
789
|
| Carnival
|
26,38
|
-0,98
|
26,64
|
533
|
| Caterpillar Inc
|
40,82
|
-0,37
|
40,97
|
510
|
| Charles Schwab
|
9,35
|
-1,37
|
9,48
|
829
|
| ChevronTexaco
|
69,20
|
-3,08
|
71,40
|
2338
|
| Cigna
|
36,55
|
+1,25
|
36,10
|
955
|
| Cisco
|
10,99
|
+0,73
|
10,91
|
40584
|
| Citigroup
|
36,65
|
-0,68
|
37,08
|
5309
|
| Coca-Cola Co
|
47,04
|
+0,41
|
46,85
|
1604
|
| Colgate Palmoliv
|
55,44
|
-0,91
|
55,95
|
453
|
| Costco Wholesale
|
34,10
|
+1,07
|
33,74
|
1754
|
| Cox Comms
|
27,85
|
-0,57
|
28,01
|
465
|
| Daimler-Chrysler
|
34,57
|
+1,35
|
34,11
|
108
|
| Delta Air Lines
|
10,32
|
+3,20
|
10,00
|
354
|
| Dow Chemical Co
|
26,28
|
+1,08
|
26,00
|
865
|
| Du Pont Co
|
41,15
|
-0,70
|
41,44
|
718
|
| Eastman Kodak
|
32,83
|
-1,68
|
33,39
|
663
|
| Eli Lilly
|
57,29
|
+1,09
|
56,67
|
696
|
| EMC Corp
|
5,22
|
-0,19
|
5,23
|
3313
|
| Emerson Electric
|
48,15
|
-1,23
|
48,75
|
441
|
| Exelon
|
50,16
|
-0,50
|
50,41
|
468
|
| Exxon Mobil
|
34,55
|
+1,38
|
34,08
|
6368
|
| Fannie Mae
|
67,71
|
+0,03
|
67,69
|
1056
|
| First Data Corp
|
35,06
|
+1,18
|
34,65
|
1009
|
| Fleetboston Fin
|
23,62
|
+0,30
|
23,55
|
708
|
| Ford Motor Co
|
8,45
|
+0,36
|
8,42
|
2160
|
| Gap Inc
|
11,65
|
-0,43
|
11,70
|
2374
|
| Genentech
|
33,92
|
-0,53
|
34,10
|
281
|
| General Elec Co
|
25,41
|
+1,03
|
25,15
|
6022
|
| General Motors
|
32,86
|
+0,95
|
32,55
|
3118
|
| Gillette Co
|
30,10
|
-0,43
|
30,23
|
984
|
| Goldman Sachs Gr
|
72,06
|
-0,41
|
72,36
|
1225
|
| HJ Heinz Co
|
32,03
|
+0,09
|
32,00
|
245
|
| Halliburton Co
|
16,15
|
+5,83
|
15,26
|
1389
|
| HCA-Healthcare
|
46,14
|
-2,82
|
47,48
|
2862
|
| Hewlett-Packard
|
16,30
|
+4,15
|
15,65
|
6081
|
| Home Depot Inc
|
28,95
|
-1,76
|
29,47
|
2840
|
| Honeywell Int
|
24,02
|
-0,78
|
24,21
|
1123
|
| Household Int
|
23,62
|
+1,37
|
23,30
|
1604
|
| Illinois Tool Works
|
61,95
|
-0,23
|
62,09
|
227
|
| Intel Corp
|
17,01
|
+0,12
|
16,99
|
33485
|
| IBM
|
79,02
|
+0,44
|
78,67
|
2829
|
| Intl Paper
|
35,00
|
-1,38
|
35,49
|
733
|
| Johnson & Johnson
|
58,25
|
+1,59
|
57,34
|
2250
|
| J P Morgan Chase
|
20,89
|
-0,76
|
21,05
|
2447
|
| Kimberly-Clark
|
51,23
|
+0,71
|
50,87
|
1030
|
| Kohls
|
58,24
|
+2,16
|
57,01
|
1267
|
| Kroger
|
14,52
|
-5,78
|
15,41
|
3737
|
| Lehman Brothers
|
53,97
|
-2,16
|
55,16
|
971
|
| Lockheed Martin
|
58,61
|
-0,24
|
58,75
|
597
|
| Lowes Cos
|
42,33
|
-1,44
|
42,95
|
996
|
| Lucent Tech
|
1,28
|
+6,67
|
1,20
|
16728
|
| Marsh & McLennan
|
47,33
|
+0,28
|
47,20
|
570
|
| MBNA Corp
|
20,04
|
-0,40
|
20,12
|
1249
|
| McDonalds Corp
|
18,04
|
-0,88
|
18,20
|
1318
|
| Medtronic
|
45,05
|
+0,92
|
44,64
|
1097
|
| Merck & Co
|
54,44
|
+0,37
|
54,24
|
1900
|
| Merrill Lynch
|
38,10
|
-2,23
|
38,97
|
2629
|
| Metlife Inc
|
24,62
|
+0,49
|
24,50
|
776
|
| Micron Tech
|
16,13
|
+2,48
|
15,74
|
3121
|
| Microsoft
|
53,28
|
+0,32
|
53,11
|
21477
|
| Minnesota Mining
|
126,76
|
-0,45
|
127,33
|
644
|
| MS Dean Witter
|
38,40
|
+0,81
|
38,09
|
2587
|
| Motorola Inc
|
9,29
|
+1,20
|
9,18
|
2717
|
| Occidental Petr
|
28,56
|
+0,99
|
28,28
|
575
|
| Omnicom Group
|
58,33
|
-1,45
|
59,19
|
585
|
| Oracle Corp
|
10,13
|
+1,20
|
10,01
|
21277
|
| Pfizer Inc
|
32,02
|
-0,09
|
32,05
|
3741
|
| Philip Morris
|
41,45
|
+0,27
|
41,34
|
1857
|
| Raytheon Co
|
29,15
|
-0,17
|
29,20
|
542
|
| SBC Comms
|
26,35
|
+1,50
|
25,96
|
2039
|
| Schering-plough
|
21,37
|
-1,06
|
21,60
|
978
|
| Sears Roebuck
|
26,52
|
-2,68
|
27,25
|
1667
|
| Sprint
|
12,57
|
+0,56
|
12,50
|
873
|
| Tenet Healthcare
|
36,50
|
-6,34
|
38,97
|
7796
|
| Texas Instrument
|
15,68
|
-0,76
|
15,80
|
3263
|
| Textron Inc
|
40,29
|
+0,05
|
40,27
|
161
|
| Tyco Int
|
14,54
|
-1,29
|
14,73
|
1689
|
| Unisys Corp
|
8,81
|
+1,61
|
8,67
|
196
|
| UPS
|
60,05
|
-0,79
|
60,53
|
874
|
| United Tech
|
61,82
|
-1,34
|
62,66
|
723
|
| Unitedhealth Gr
|
92,46
|
-3,01
|
95,33
|
1121
|
| US Bancorp
|
21,24
|
+0,09
|
21,22
|
705
|
| Verizon Comm
|
38,10
|
-0,37
|
38,24
|
3002
|
| Wachovia
|
35,06
|
-0,51
|
35,24
|
922
|
| Wal-Mart Stores
|
53,60
|
-0,37
|
53,80
|
3223
|
| Walt Disney Co
|
16,69
|
-0,83
|
16,83
|
2272
|
| Washington Mutual
|
35,96
|
+1,15
|
35,55
|
981
|
| Wells Fargo
|
51,12
|
+0,97
|
50,63
|
1353
|
| Xerox Corp
|
6,75
|
+8,00
|
6,25
|
2269
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
24.04.2024
-
24.04.2024
-
24.04.2024
-
24.04.2024
