| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
12,5
|
+0,89
|
12,4
|
2785
|
| ANZ Banking Grp
|
18,6
|
-0,37
|
18,7
|
3172
|
| CommonWealth Bank
|
28,4
|
-1,42
|
28,8
|
5690
|
| National Australian
|
34,0
|
-1,02
|
34,3
|
3079
|
| Bank
|
|
|
|
|
| News Corp
|
11,3
|
+0,80
|
11,2
|
20227
|
| Telstra Corp
|
4,8
|
-0,21
|
4,8
|
23233
|
| Westpac Banking
|
14,3
|
-1,51
|
14,6
|
3546
|
| Япония (JPY)
|
| Asahi Kasei
|
278,0
|
+2,58
|
271,0
|
3170
|
| Daiwa Securities
|
580,0
|
+3,20
|
562,0
|
4229
|
| Fuji Photo Film
|
3600,0
|
+6,51
|
3380,0
|
2667
|
| Fujitsu Ltd
|
414,0
|
+5,34
|
393,0
|
16150
|
| Honda Motor Co
|
4320,0
|
-2,70
|
4440,0
|
4146
|
| Japan Telecom*
|
342,0
|
+6,21
|
322,0
|
3
|
| Kao Corp
|
2770,0
|
+0,18
|
2765,0
|
1351
|
| KDDI*
|
370,0
|
+1,09
|
366,0
|
11
|
| Mitsubishi Fin Gr*
|
806,0
|
+1,51
|
794,0
|
6
|
| Mitsubishi Chem
|
219,0
|
+4,29
|
210,0
|
4076
|
| Mitsubishi Electric
|
326,0
|
+4,15
|
313,0
|
8344
|
| NEC Corp
|
491,0
|
+7,21
|
458,0
|
15521
|
| Nippon Steel Corp
|
138,0
|
—
|
138,0
|
14124
|
| Nissan Motor Co
|
984,0
|
+1,44
|
970,0
|
9898
|
| NTT*
|
483,0
|
+4,32
|
463,0
|
22
|
| NTT DoCoMo*
|
245,0
|
+3,81
|
236,0
|
102
|
| Pioneer
|
2165,0
|
+3,84
|
2085,0
|
1366
|
| Ricoh
|
2160,0
|
+2,13
|
2115,0
|
2952
|
| Seikisui House
|
891,0
|
-1,22
|
902,0
|
1309
|
| Shin-Etsu Chem
|
4000,0
|
+7,53
|
3720,0
|
1885
|
| Sony
|
5500,0
|
+3,19
|
5330,0
|
3143
|
| Sumitomo Chem
|
399,0
|
+6,97
|
373,0
|
6709
|
| Sumitomo Mitsui
|
473,0
|
-4,06
|
493,0
|
18705
|
| TDK Corp
|
5210,0
|
+5,04
|
4960,0
|
1022
|
| Toshiba Corp
|
325,0
|
+7,62
|
302,0
|
19893
|
| Toyota Motor Co
|
3140,0
|
+0,96
|
3110,0
|
7209
|
| UFJ Holdings*
|
178,0
|
-1,66
|
181,0
|
20
|
| Гонконг (HKD)
|
| Cheung Kong
|
53,25
|
-2,29
|
54,50
|
5620
|
| China Mobile
|
19,60
|
-1,75
|
19,95
|
16360
|
| China Unicom
|
5,05
|
—
|
5,05
|
12903
|
| CLP Holdings
|
31,50
|
+0,32
|
31,40
|
7576
|
| CNOOC
|
9,35
|
-3,11
|
9,65
|
11629
|
| Hang Seng Bank
|
86,50
|
+0,87
|
85,75
|
2933
|
| Henderson Land
|
25,10
|
—
|
25,10
|
0
|
| HSBC Holdings
|
87,50
|
+0,29
|
87,25
|
7993
|
| Hutchison
|
50,00
|
-0,99
|
50,50
|
6565
|
| Франция (EUR)
|
| Alcatel
|
5,74
|
+1,23
|
5,67
|
16425
|
| Axa
|
15,54
|
+0,97
|
15,39
|
7583
|
| BNP Paribas
|
41,88
|
+0,67
|
41,60
|
3543
|
| Bouygues
|
26,98
|
-0,55
|
27,13
|
936
|
| Danon
|
132,20
|
-0,38
|
132,70
|
315
|
| EADS
|
12,92
|
+3,86
|
12,44
|
1967
|
| France Telecom
|
12,86
|
+5,50
|
12,19
|
5081
|
| Lafarge
|
80,50
|
+1,26
|
79,50
|
528
|
| Michelin
|
29,46
|
-0,94
|
29,74
|
498
|
| Pechiney
|
33,15
|
+0,45
|
33,00
|
352
|
| Peugeot
|
42,93
|
+1,01
|
42,50
|
830
|
| Renault
|
48,01
|
+0,02
|
48,00
|
1181
|
| Sanofi-Synthelab
|
62,05
|
-0,48
|
62,35
|
741
|
| Schneider Elec
|
49,41
|
+3,07
|
47,94
|
511
|
| STMicroelectronics
|
22,50
|
+2,23
|
22,01
|
7335
|
| Total Fina Elf
|
138,30
|
-0,50
|
139,00
|
2302
|
| Vivendi Universal
|
13,05
|
+8,12
|
12,07
|
7111
|
| Великобритания (GBp)
|
| ARM Holdings
|
63,50
|
-9,29
|
70,00
|
53799
|
| BAE System
|
181,75
|
-3,32
|
188,00
|
29041
|
| Barclays
|
478,00
|
+2,91
|
464,50
|
17316
|
| BP
|
406,00
|
-1,34
|
411,50
|
70698
|
| BAT
|
654,38
|
-2,39
|
670,00
|
5211
|
| British Airways
|
143,50
|
-9,89
|
159,25
|
38507
|
| British Telecom
|
193,25
|
-0,64
|
194,50
|
28511
|
| Cable & Wireless
|
145,75
|
-4,72
|
153,50
|
13812
|
| Cadbury Schweppes
|
429,15
|
-1,55
|
436,25
|
4470
|
| HSBC Hldg
|
742,00
|
+1,09
|
731,00
|
30741
|
| Lloyds TSB Grp
|
592,06
|
+1,89
|
582,00
|
17089
|
| Marks & Spencer
|
349,00
|
-7,97
|
379,50
|
25156
|
| National Grid
|
0,00
|
—
|
0,00
|
0
|
| Prudential
|
497,50
|
+2,58
|
485,00
|
6897
|
| Reuters Group
|
199,75
|
+1,14
|
197,50
|
7465
|
| Rio Tinto
|
1206,50
|
-0,17
|
1207,00
|
2759
|
| Sainsbury
|
293,00
|
-0,26
|
293,75
|
3660
|
| Shell Trnpt
|
414,60
|
-0,72
|
418,00
|
30666
|
| Unilever
|
629,50
|
-0,55
|
633,00
|
7100
|
| Vodafone Airtch
|
104,75
|
-2,78
|
107,75
|
319743
|
| Германия (EUR)
|
| Allianz AG
|
120,15
|
+6,44
|
112,88
|
2526
|
| BASF
|
38,64
|
+0,23
|
38,55
|
2097
|
| Bayer AG
|
19,95
|
+0,91
|
19,77
|
2036
|
| BMW
|
36,58
|
-1,14
|
37,00
|
1308
|
| Commerzbank AG
|
8,41
|
+5,12
|
8,00
|
2365
|
| Daimler-Chrysler
|
36,01
|
-1,50
|
36,56
|
3856
|
| Deutsche Bank n
|
50,10
|
+6,03
|
47,25
|
4992
|
| Dt Telekom n
|
12,60
|
+5,00
|
12,00
|
16327
|
| Hypovereinsbank
|
15,69
|
+6,37
|
14,75
|
2919
|
| Infineon Tech
|
11,61
|
-0,85
|
11,71
|
4003
|
| Merck KGaA
|
24,25
|
+3,68
|
23,39
|
77
|
| Munich Re
|
142,72
|
+8,02
|
132,12
|
1213
|
| Sap AG
|
83,80
|
-2,93
|
86,33
|
1896
|
| Siemens
|
50,92
|
-0,84
|
51,35
|
5260
|
| Volkswagen AG
|
39,82
|
-1,02
|
40,23
|
1540
|
| Финляндия (EUR)
|
| Nokia
|
17,87
|
+0,51
|
17,78
|
24555
|
| Sonera Corp
|
4,77
|
-3,05
|
4,92
|
6216
|
| Stora Enso
|
10,60
|
-1,30
|
10,74
|
2392
|
| Швейцария (CHF)
|
| Ciba Special
|
106,50
|
-0,47
|
107,00
|
183
|
| Lonza Grp AG
|
90,10
|
+0,61
|
89,55
|
457
|
| Adecco
|
58,00
|
-3,33
|
60,00
|
879
|
| CS Group
|
31,50
|
+3,28
|
30,50
|
7906
|
| Nestle
|
315,00
|
-1,56
|
320,00
|
758
|
| Novartis
|
56,00
|
-0,27
|
56,15
|
3754
|
| Rentenanstalt
|
150,00
|
+6,95
|
140,25
|
103
|
| Swisscom
|
431,00
|
-0,81
|
434,50
|
112
|
| Roche
|
103,50
|
+0,24
|
103,25
|
1122
|
| Swiss Re
|
104,25
|
—
|
104,25
|
946
|
| UBS AG
|
71,30
|
-1,52
|
72,40
|
3622
|
| Zurich Fin
|
146,50
|
-0,68
|
147,50
|
890
|
| Швеция (SEK)
|
| ABB
|
15,80
|
+3,95
|
15,20
|
16683
|
| Electrolux
|
145,50
|
+0,69
|
144,50
|
1005
|
| Ericsson
|
8,45
|
+0,60
|
8,40
|
251817
|
| Nordea
|
40,30
|
+3,33
|
39,00
|
7616
|
| Telia
|
30,80
|
+0,33
|
30,70
|
17553
|
| Volvo
|
142,00
|
—
|
142,00
|
1199
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,14
|
+0,35
|
1,14
|
31011
|
| Fiat
|
8,87
|
+5,36
|
8,42
|
3764
|
| Olivetti
|
1,11
|
+1,84
|
1,09
|
52584
|
| Pirelli
|
1,01
|
+2,18
|
0,99
|
11073
|
| TIM
|
4,86
|
+0,73
|
4,83
|
58567
|
| Голландия (EUR)
|
| ABN Amro Hld
|
16,12
|
+1,07
|
15,95
|
6004
|
| Aegon NV
|
14,62
|
+2,24
|
14,30
|
6325
|
| Ahold Kon
|
13,51
|
-0,66
|
13,60
|
3698
|
| Fortis
|
19,25
|
+1,58
|
18,95
|
2682
|
| ING Grp
|
17,68
|
+4,31
|
16,95
|
6271
|
| Philips
|
19,06
|
+0,79
|
18,91
|
7901
|
| Royal Dutch
|
44,06
|
+0,16
|
43,99
|
6135
|
| Канада (CAD)
|
| Alcan Inc
|
45,42
|
+0,26
|
45,30
|
199
|
| Bank of Montreal
|
38,90
|
-1,24
|
39,39
|
577
|
| Bank Nova Scotia
|
46,32
|
-3,50
|
48,00
|
1269
|
| BCE Inc
|
27,71
|
-0,57
|
27,87
|
359
|
| Bombardier
|
5,47
|
-2,32
|
5,60
|
1108
|
| Imperial Oil
|
41,86
|
-0,88
|
42,23
|
43
|
| Loblaw Cos Ltd
|
55,85
|
-0,62
|
56,20
|
31
|
| Nortel Networks
|
2,08
|
—
|
2,08
|
13872
|
| Royal Bank of Canada
|
55,95
|
-0,71
|
56,35
|
448
|
| США ($)
|
| Abbott Labs
|
42,86
|
+1,88
|
42,07
|
765
|
| Agilent Tech
|
14,97
|
-0,40
|
15,03
|
223
|
| Alcoa
|
23,58
|
+0,26
|
23,52
|
696
|
| Allstate Corp
|
39,21
|
-0,05
|
39,23
|
589
|
| Alltel
|
51,77
|
-0,84
|
52,21
|
308
|
| Amer Electric Power
|
28,01
|
-0,78
|
28,23
|
847
|
| Amer Express Co
|
36,93
|
-1,60
|
37,53
|
1928
|
| AIG
|
64,53
|
+1,24
|
63,74
|
949
|
| Amgen
|
49,83
|
+3,04
|
48,36
|
4220
|
| Analog Devices
|
29,69
|
-3,32
|
30,71
|
1873
|
| Anheuser-Busch
|
52,45
|
+0,96
|
51,95
|
458
|
| AOL Time Warner
|
15,75
|
+1,42
|
15,53
|
3645
|
| Apple Comp Inc
|
16,68
|
-1,24
|
16,89
|
851
|
| Applied Materials
|
16,12
|
-2,01
|
16,45
|
16276
|
| AT&T
|
14,08
|
+1,37
|
13,89
|
2908
|
| AT&T Wireless Gr
|
7,54
|
+0,80
|
7,48
|
2599
|
| Automatic Data Proc
|
41,51
|
-7,14
|
44,70
|
1585
|
| Bank of America
|
71,13
|
+1,24
|
70,26
|
1276
|
| Bank of New York
|
26,85
|
+0,37
|
26,75
|
569
|
| Bank One
|
40,08
|
+1,39
|
39,53
|
722
|
| Baxter Int
|
25,31
|
+0,64
|
25,15
|
1825
|
| BCE Inc
|
17,76
|
-0,56
|
17,86
|
79
|
| Bellsouth Corp
|
28,65
|
+2,14
|
28,05
|
950
|
| Berkshire cl a*
|
73,80
|
-0,54
|
74,20
|
1
|
| Berkshire cl b*
|
2,47
|
+0,04
|
2,46
|
1
|
| Boeing Co
|
31,50
|
+6,17
|
29,67
|
1074
|
| Bristol Myers sq
|
25,52
|
+0,63
|
25,36
|
669
|
| Cardinal Health
|
69,70
|
-1,62
|
70,85
|
1328
|
| Carnival
|
28,79
|
+1,12
|
28,47
|
671
|
| Caterpillar Inc
|
43,18
|
+0,75
|
42,86
|
304
|
| Charles Schwab
|
9,50
|
-0,84
|
9,58
|
716
|
| ChevronTexaco
|
67,69
|
-0,37
|
67,94
|
823
|
| Cigna
|
39,04
|
+0,44
|
38,87
|
263
|
| Cisco
|
12,52
|
+1,71
|
12,31
|
30329
|
| Citigroup
|
38,05
|
+1,20
|
37,60
|
3517
|
| Coca-Cola Co
|
46,08
|
+0,83
|
45,70
|
1116
|
| Colgate Palmoliv
|
53,83
|
+1,01
|
53,29
|
373
|
| Costco Wholesale
|
33,73
|
-0,35
|
33,85
|
1822
|
| Cox Comms
|
28,99
|
+0,42
|
28,87
|
283
|
| Daimler-Chrysler
|
35,78
|
+0,34
|
35,66
|
120
|
| Delta Air Lines
|
11,15
|
-0,62
|
11,22
|
299
|
| Dow Chemical Co
|
26,28
|
+1,08
|
26,00
|
397
|
| Du Pont Co
|
42,30
|
+1,49
|
41,68
|
428
|
| Eastman Kodak
|
34,17
|
-0,81
|
34,45
|
408
|
| Eli Lilly
|
57,81
|
-0,33
|
58,00
|
535
|
| EMC Corp
|
5,85
|
-1,68
|
5,95
|
2381
|
| Emerson Electric
|
50,75
|
+2,80
|
49,37
|
375
|
| Exelon
|
51,48
|
+1,24
|
50,85
|
428
|
| Exxon Mobil
|
34,61
|
+1,02
|
34,26
|
3080
|
| Fannie Mae
|
67,90
|
-0,22
|
68,05
|
681
|
| First Data Corp
|
36,50
|
-0,27
|
36,60
|
1084
|
| Fleetboston Fin
|
24,40
|
+1,04
|
24,15
|
457
|
| Ford Motor Co
|
8,90
|
+3,97
|
8,56
|
1768
|
| Gap Inc
|
12,79
|
+3,40
|
12,37
|
968
|
| Genentech
|
35,81
|
+1,36
|
35,33
|
226
|
| General Elec Co
|
26,32
|
-0,68
|
26,50
|
4562
|
| General Motors
|
34,73
|
+2,54
|
33,87
|
1052
|
| Gillette Co
|
28,84
|
+0,63
|
28,66
|
836
|
| Goldman Sachs Gr
|
76,54
|
+0,76
|
75,96
|
1004
|
| HJ Heinz Co
|
32,21
|
+0,09
|
32,18
|
159
|
| Halliburton Co
|
15,96
|
-3,97
|
16,62
|
1002
|
| HCA-Healthcare
|
43,14
|
-4,58
|
45,21
|
1624
|
| Hewlett-Packard
|
17,32
|
-2,15
|
17,70
|
3456
|
| Home Depot Inc
|
28,13
|
+3,38
|
27,21
|
2321
|
| Honeywell Int
|
25,46
|
+1,60
|
25,06
|
491
|
| Household Int
|
24,10
|
-1,15
|
24,38
|
1119
|
| Illinois Tool Works
|
63,75
|
+0,92
|
63,17
|
137
|
| Intel Corp
|
18,61
|
-0,75
|
18,77
|
20447
|
| IBM
|
81,39
|
-1,35
|
82,50
|
2598
|
| Intl Paper
|
35,67
|
+0,34
|
35,55
|
470
|
| Johnson&Johnson
|
59,80
|
+1,86
|
58,71
|
1152
|
| J P Morgan Chase
|
22,32
|
+1,41
|
22,01
|
1847
|
| Kimberly-Clark
|
50,50
|
+0,68
|
50,16
|
471
|
| Kohls
|
58,65
|
+1,14
|
57,99
|
588
|
| Kroger
|
14,85
|
-1,46
|
15,07
|
783
|
| Lehman Brothers
|
57,11
|
+1,15
|
56,46
|
596
|
| Lockheed Martin
|
53,34
|
+6,19
|
50,23
|
2973
|
| Lowes Cos
|
41,53
|
+0,80
|
41,20
|
1169
|
| Lucent Tech
|
1,20
|
+1,69
|
1,18
|
3308
|
| Marsh & McLennan
|
49,17
|
+1,40
|
48,49
|
447
|
| MBNA Corp
|
21,21
|
-2,62
|
21,78
|
1531
|
| McDonalds Corp
|
18,43
|
—
|
18,43
|
1168
|
| Medtronic
|
46,26
|
+0,17
|
46,18
|
575
|
| Merck & Co
|
53,86
|
+0,34
|
53,68
|
1777
|
| Merrill Lynch
|
39,30
|
+0,38
|
39,15
|
1086
|
| Metlife Inc
|
25,31
|
+1,57
|
24,92
|
482
|
| Micron Tech
|
17,15
|
-1,15
|
17,35
|
1467
|
| Microsoft
|
56,09
|
-0,02
|
56,10
|
12353
|
| Minnesota Mining
|
129,01
|
+0,55
|
128,30
|
394
|
| MS Dean Witter
|
41,66
|
+0,29
|
41,54
|
1076
|
| Motorola Inc
|
10,06
|
+0,80
|
9,98
|
1878
|
| Occidental Petr
|
27,83
|
-0,64
|
28,01
|
352
|
| Omnicom Group
|
62,76
|
-0,38
|
63,00
|
504
|
| Oracle Corp
|
10,20
|
-0,44
|
10,24
|
12977
|
| Pfizer Inc
|
32,32
|
+0,84
|
32,05
|
3770
|
| Philip Morris
|
42,13
|
+0,93
|
41,74
|
1079
|
| Raytheon Co
|
28,96
|
+3,35
|
28,02
|
706
|
| SBC Comms
|
28,56
|
+2,48
|
27,87
|
1224
|
| Schering-plough
|
21,43
|
-0,09
|
21,45
|
1080
|
| Sears Roebuck
|
27,98
|
+2,15
|
27,39
|
691
|
| Sprint
|
12,96
|
+1,25
|
12,80
|
1227
|
| Tenet Healthcare
|
24,65
|
-8,70
|
27,00
|
8950
|
| Texas Instrument
|
16,77
|
-1,58
|
17,04
|
2643
|
| Textron Inc
|
41,73
|
+1,51
|
41,11
|
101
|
| Tyco Int
|
15,38
|
+1,05
|
15,22
|
1682
|
| Unisys Corp
|
9,25
|
-2,43
|
9,48
|
307
|
| UPS
|
62,20
|
+0,76
|
61,73
|
362
|
| United Tech
|
63,80
|
+1,75
|
62,70
|
523
|
| Unitedhealth Gr
|
90,77
|
-2,83
|
93,41
|
542
|
| US Bancorp
|
21,49
|
+1,37
|
21,20
|
956
|
| Verizon Comm
|
39,81
|
+1,50
|
39,22
|
1419
|
| Wachovia
|
35,58
|
+1,66
|
35,00
|
825
|
| Wal-Mart Stores
|
54,31
|
+1,61
|
53,45
|
1731
|
| Walt Disney Co
|
18,50
|
+2,49
|
18,05
|
1922
|
| Washington Mutual
|
36,03
|
-1,04
|
36,41
|
899
|
| Wells Fargo
|
50,05
|
-0,08
|
50,09
|
1604
|
| Xerox Corp
|
7,23
|
+0,70
|
7,18
|
363
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
