| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
12,2
|
-0,73
|
12,3
|
4681
|
| ANZ Banking Grp
|
18,6
|
-1,54
|
18,9
|
6352
|
| CommonWealth Bank
|
27,3
|
-1,34
|
27,7
|
8502
|
| National Australian
|
32,2
|
+0,53
|
32,0
|
7924
|
| Bank
|
|
|
|
|
| News Corp
|
11,5
|
-1,96
|
11,8
|
17736
|
| Telstra Corp
|
4,7
|
-1,47
|
4,8
|
33326
|
| Westpac Banking
|
14,1
|
-0,85
|
14,2
|
7394
|
| Япония (JPY)
|
| Asahi Kasei
|
271,0
|
-1,81
|
276,0
|
1729
|
| Daiwa Securities
|
527,0
|
-8,03
|
573,0
|
10225
|
| Fuji Photo Film
|
3600,0
|
+0,84
|
3570,0
|
1730
|
| Fujitsu Ltd
|
399,0
|
-1,97
|
407,0
|
7009
|
| Honda Motor Co
|
4310,0
|
-0,23
|
4320,0
|
2331
|
| Japan Telecom*
|
313,0
|
-2,49
|
321,0
|
3
|
| Kao Corp
|
2745,0
|
+1,29
|
2710,0
|
1729
|
| KDDI*
|
347,0
|
-3,88
|
361,0
|
24
|
| Mitsubishi Fin Gr*
|
787,0
|
-0,51
|
791,0
|
6
|
| Mitsubishi Chem
|
218,0
|
-0,46
|
219,0
|
3021
|
| Mitsubishi Electric
|
302,0
|
-4,43
|
316,0
|
6564
|
| NEC Corp
|
460,0
|
-3,16
|
475,0
|
7379
|
| Nippon Steel Corp
|
137,0
|
-2,84
|
141,0
|
19030
|
| Nissan Motor Co
|
928,0
|
-0,75
|
935,0
|
10163
|
| NTT*
|
465,0
|
-2,92
|
479,0
|
14
|
| NTT DoCoMo*
|
227,0
|
-5,81
|
241,0
|
62
|
| Pioneer
|
2150,0
|
-4,02
|
2240,0
|
1355
|
| Ricoh
|
2080,0
|
-0,48
|
2090,0
|
1891
|
| Seikisui House
|
899,0
|
-0,99
|
908,0
|
771
|
| Shin-Etsu Chem
|
3900,0
|
-3,70
|
4050,0
|
1184
|
| Sony
|
5190,0
|
-2,44
|
5320,0
|
3319
|
| Sumitomo Chem
|
376,0
|
-1,57
|
382,0
|
1577
|
| Sumitomo Mitsui
|
446,0
|
-4,70
|
468,0
|
22261
|
| TDK Corp
|
4900,0
|
-5,22
|
5170,0
|
753
|
| Toshiba Corp
|
337,0
|
-2,03
|
344,0
|
12525
|
| Toyota Motor Co
|
3140,0
|
-0,95
|
3170,0
|
3978
|
| UFJ Holdings*
|
157,0
|
-8,72
|
172,0
|
36
|
| Гонконг (HKD)
|
| Cheung Kong
|
53,75
|
-0,92
|
54,25
|
5576
|
| China Mobile
|
19,60
|
-1,26
|
19,85
|
17417
|
| China Unicom
|
5,45
|
+1,87
|
5,35
|
29636
|
| CLP Holdings
|
31,90
|
—
|
31,90
|
3898
|
| CNOOC
|
10,05
|
+1,52
|
9,90
|
13605
|
| Hang Seng Bank
|
85,25
|
-0,58
|
85,75
|
1908
|
| Henderson Land
|
26,35
|
+0,96
|
26,10
|
4892
|
| HSBC Holdings
|
88,25
|
-0,56
|
88,75
|
6562
|
| Hutchison
|
50,50
|
-1,46
|
51,25
|
7734
|
| Франция (EUR)
|
| Alcatel
|
4,81
|
-2,24
|
4,92
|
22756
|
| Axa
|
13,39
|
-2,33
|
13,71
|
9653
|
| BNP Paribas
|
39,50
|
-4,47
|
41,35
|
5495
|
| Bouygues
|
26,04
|
-1,21
|
26,36
|
902
|
| Danon
|
129,30
|
-0,39
|
129,80
|
543
|
| EADS
|
11,60
|
-3,33
|
12,00
|
1263
|
| France Telecom
|
11,60
|
-4,13
|
12,10
|
4472
|
| Lafarge
|
77,35
|
-0,83
|
78,00
|
570
|
| Michelin
|
28,53
|
+0,46
|
28,40
|
232
|
| Pechiney
|
31,46
|
-3,50
|
32,60
|
355
|
| Peugeot
|
41,40
|
-2,36
|
42,40
|
2019
|
| Renault
|
46,00
|
-1,29
|
46,60
|
907
|
| Sanofi-Synthelab
|
57,20
|
-2,97
|
58,95
|
2455
|
| Schneider Elec
|
45,13
|
-4,39
|
47,20
|
705
|
| STMicroelectronics
|
19,70
|
-5,38
|
20,82
|
8370
|
| Total Fina Elf
|
134,20
|
—
|
134,20
|
2488
|
| Vivendi Universal
|
13,80
|
+6,15
|
13,00
|
11607
|
| Великобритания (GBp)
|
| ARM Holdings
|
57,25
|
-7,66
|
62,00
|
19029
|
| BAE System
|
179,75
|
-3,23
|
185,75
|
12475
|
| Barclays
|
447,25
|
-1,70
|
455,00
|
25934
|
| BP
|
393,50
|
+1,64
|
396,50
|
85361
|
| BAT
|
645,00
|
-0,85
|
650,50
|
5544
|
| British Airways
|
134,00
|
-0,74
|
135,00
|
14978
|
| British Telecom
|
200,25
|
+0,63
|
199,00
|
69217
|
| Cable & Wireless
|
132,50
|
-5,19
|
139,75
|
291182
|
| Cadbury Schweppes
|
410,25
|
-0,91
|
414,00
|
13109
|
| HSBC Hldg
|
707,50
|
-2,35
|
724,50
|
32700
|
| Lloyds TSB Grp
|
556,00
|
-2,37
|
569,50
|
18578
|
| Marks & Spencer
|
338,00
|
-1,46
|
343,00
|
10748
|
| National Grid
|
0,00
|
—
|
0,00
|
0
|
| Prudential
|
458,50
|
-0,97
|
463,00
|
10990
|
| Reuters Group
|
199,50
|
-2,09
|
203,75
|
15606
|
| Rio Tinto
|
1212,00
|
-1,06
|
1225,00
|
6097
|
| Sainsbury
|
288,00
|
-1,03
|
291,00
|
3204
|
| Shell Trnpt
|
401,75
|
+0,44
|
400,00
|
35857
|
| Unilever
|
615,00
|
-1,44
|
624,00
|
10860
|
| Vodafone Airtch
|
99,25
|
-3,64
|
103,00
|
492756
|
| Германия (EUR)
|
| Allianz AG
|
107,56
|
-3,80
|
111,81
|
2321
|
| BASF
|
36,52
|
-0,33
|
36,64
|
3331
|
| Bayer AG
|
19,43
|
-0,10
|
19,45
|
3763
|
| BMW
|
32,02
|
-3,41
|
33,15
|
3936
|
| Commerzbank AG
|
7,06
|
-5,74
|
7,49
|
5037
|
| Daimler-Chrysler
|
32,91
|
-2,63
|
33,80
|
4743
|
| Deutsche Bank n
|
45,00
|
-3,76
|
46,76
|
4083
|
| Dt Telekom n
|
11,00
|
-1,35
|
11,15
|
20438
|
| Hypovereinsbank
|
13,59
|
-6,15
|
14,48
|
2378
|
| Infineon Tech
|
9,29
|
-9,37
|
10,25
|
17331
|
| Merck KGaA
|
23,50
|
-0,68
|
23,66
|
59
|
| Munich Re
|
127,08
|
-3,79
|
132,08
|
988
|
| Sap AG
|
75,45
|
-2,37
|
77,28
|
1893
|
| Siemens
|
44,98
|
-1,90
|
45,85
|
5896
|
| Volkswagen AG
|
36,09
|
-0,58
|
36,30
|
2083
|
| Финляндия (EUR)
|
| Nokia
|
16,48
|
-1,44
|
16,72
|
33236
|
| Sonera Corp
|
5,00
|
+3,95
|
4,81
|
9534
|
| Stora Enso
|
10,52
|
-4,01
|
10,96
|
2193
|
| Швейцария (CHF)
|
| Ciba Special
|
104,25
|
-0,24
|
104,50
|
328
|
| Lonza Grp AG
|
88,25
|
-0,11
|
88,35
|
160
|
| Adecco
|
55,10
|
-0,45
|
55,35
|
729
|
| CS Group
|
27,90
|
-1,06
|
28,20
|
8872
|
| Nestle
|
307,00
|
-1,13
|
310,50
|
956
|
| Novartis
|
54,95
|
-0,99
|
55,50
|
6267
|
| Rentenanstalt
|
161,00
|
-5,85
|
171,00
|
27
|
| Swisscom
|
441,00
|
+0,57
|
438,50
|
77
|
| Roche
|
101,75
|
-1,45
|
103,25
|
2067
|
| Swiss Re
|
101,75
|
-0,49
|
102,25
|
1439
|
| UBS AG
|
68,15
|
-1,73
|
69,35
|
3657
|
| Zurich Fin
|
134,75
|
-2,18
|
137,75
|
1168
|
| Швеция (SEK)
|
| ABB
|
18,60
|
—
|
18,60
|
17184
|
| Electrolux
|
134,00
|
-1,83
|
136,50
|
1339
|
| Ericsson
|
7,80
|
+2,63
|
7,60
|
417130
|
| Nordea
|
38,10
|
-3,79
|
39,60
|
7535
|
| Telia
|
31,80
|
+4,26
|
30,50
|
26701
|
| Volvo
|
140,00
|
-2,10
|
143,00
|
1149
|
| Италия (EUR)
|
| Bank di Lavoro
|
0,99
|
+0,75
|
1,01
|
109
|
| Fiat
|
8,35
|
-0,41
|
8,42
|
7
|
| Olivetti
|
1,06
|
+0,09
|
1,09
|
252
|
| Pirelli
|
0,90
|
+0,32
|
0,94
|
118
|
| TIM
|
4,78
|
+0,15
|
4,89
|
326
|
| Голландия (EUR)
|
| ABN Amro Hld
|
15,05
|
-1,44
|
15,27
|
7523
|
| Aegon NV
|
13,12
|
+0,46
|
13,06
|
7376
|
| Ahold Kon
|
12,20
|
-2,09
|
12,46
|
6175
|
| Fortis
|
17,69
|
-1,99
|
18,05
|
3674
|
| ING Grp
|
15,84
|
-2,70
|
16,28
|
8728
|
| Philips
|
16,78
|
-4,66
|
17,60
|
8327
|
| Royal Dutch
|
42,85
|
+0,47
|
42,65
|
6745
|
| Канада (CAD)
|
| Alcan Inc
|
45,67
|
-0,50
|
45,90
|
824
|
| Bank of Montreal
|
38,70
|
-0,26
|
38,80
|
938
|
| Bank Nova Scotia
|
45,75
|
+0,53
|
45,51
|
744
|
| BCE Inc
|
28,55
|
+0,88
|
28,30
|
2118
|
| Bombardier
|
5,86
|
+1,91
|
5,75
|
3465
|
| Imperial Oil
|
42,84
|
+1,23
|
42,32
|
121
|
| Loblaw Cos Ltd
|
55,39
|
-0,65
|
55,75
|
314
|
| Nortel Networks
|
2,11
|
-4,52
|
2,21
|
27943
|
| Royal Bank of Canada
|
56,30
|
-0,21
|
56,42
|
1044
|
| США ($)
|
| Abbott Labs
|
45,89
|
+0,53
|
45,65
|
3327
|
| Agilent Tech
|
14,05
|
-1,13
|
14,21
|
1238
|
| Alcoa
|
23,25
|
-0,94
|
23,47
|
2989
|
| Allstate Corp
|
40,00
|
+1,55
|
39,39
|
2412
|
| Alltel
|
49,25
|
-0,71
|
49,60
|
977
|
| Amer Electric Power
|
25,24
|
-4,97
|
26,56
|
2811
|
| Amer Express Co
|
35,55
|
+0,14
|
35,50
|
3198
|
| AIG
|
64,47
|
+0,55
|
64,12
|
4369
|
| Amgen
|
44,14
|
-2,65
|
45,34
|
14890
|
| Analog Devices
|
26,92
|
+0,07
|
26,90
|
3160
|
| Anheuser-Busch
|
52,12
|
-0,59
|
52,43
|
1538
|
| AOL Time Warner
|
15,34
|
-0,13
|
15,36
|
10308
|
| Apple Comp Inc
|
15,84
|
-1,00
|
16,00
|
3467
|
| Applied Materials
|
15,72
|
+0,06
|
15,71
|
33870
|
| AT&T
|
13,90
|
+1,83
|
13,65
|
8557
|
| AT&T Wireless Gr
|
6,76
|
-9,87
|
7,50
|
6986
|
| Automatic Data Proc
|
42,55
|
-0,14
|
42,61
|
1669
|
| Bank of America
|
67,11
|
-0,49
|
67,44
|
5361
|
| Bank of New-York
|
25,00
|
-2,65
|
25,68
|
2919
|
| Bank One
|
38,29
|
-0,29
|
38,40
|
3189
|
| Baxter Int
|
26,41
|
+2,56
|
25,75
|
5611
|
| BCE Inc
|
18,26
|
+0,61
|
18,15
|
665
|
| Bellsouth Corp
|
26,88
|
+0,26
|
26,81
|
2640
|
| Berkshire cl a*
|
74,70
|
+1,49
|
73,60
|
1
|
| Berkshire cl b*
|
2,49
|
+1,30
|
2,46
|
22
|
| Boeing Co
|
33,18
|
+2,76
|
32,29
|
3638
|
| Bristol Myers sq
|
26,90
|
+0,94
|
26,65
|
5154
|
| Cardinal Health
|
66,59
|
-3,11
|
68,73
|
3890
|
| Carnival
|
29,14
|
+1,11
|
28,82
|
1533
|
| Caterpillar Inc
|
43,16
|
+1,46
|
42,54
|
1317
|
| Charles Schwab
|
9,71
|
-1,12
|
9,82
|
2306
|
| ChevronTexaco
|
67,50
|
—
|
67,50
|
2552
|
| Cigna
|
36,27
|
-3,23
|
37,48
|
1392
|
| Cisco
|
12,56
|
+1,70
|
12,35
|
84648
|
| Citigroup
|
36,87
|
+1,15
|
36,45
|
13538
|
| Coca-Cola Co
|
44,51
|
-0,69
|
44,82
|
4253
|
| Colgate Palmoliv
|
54,03
|
+0,35
|
53,84
|
1184
|
| Costco Wholesale
|
32,16
|
+0,28
|
32,07
|
4846
|
| Cox Comms
|
28,36
|
-1,87
|
28,90
|
624
|
| Daimler-Chrysler
|
33,51
|
-1,03
|
33,86
|
405
|
| Delta Air Lines
|
11,71
|
-2,74
|
12,04
|
1948
|
| Dow Chemical Co
|
26,53
|
+0,11
|
26,50
|
2357
|
| Du Pont Co
|
42,33
|
-1,49
|
42,97
|
2048
|
| Eastman Kodak
|
34,10
|
-0,73
|
34,35
|
1734
|
| Eli Lilly
|
62,24
|
+5,56
|
58,96
|
5008
|
| EMC Corp
|
5,46
|
-5,21
|
5,76
|
8212
|
| Emerson Electric
|
51,00
|
+0,91
|
50,54
|
1130
|
| Exelon
|
50,30
|
-2,14
|
51,40
|
1084
|
| Exxon Mobil
|
34,61
|
+0,38
|
34,48
|
8103
|
| Fannie Mae
|
66,00
|
-1,35
|
66,90
|
3028
|
| First Data Corp
|
35,56
|
+0,17
|
35,50
|
2361
|
| Fleetboston Fin
|
23,09
|
+0,22
|
23,04
|
2599
|
| Ford Motor Co
|
8,74
|
-0,68
|
8,80
|
5182
|
| Gap Inc
|
13,15
|
-2,01
|
13,42
|
3979
|
| Genentech
|
34,50
|
-1,79
|
35,13
|
1258
|
| General Elec Co
|
25,10
|
-4,02
|
26,15
|
21817
|
| General Motors
|
34,42
|
-0,46
|
34,58
|
4836
|
| Gillette Co
|
28,98
|
-1,09
|
29,30
|
2572
|
| Goldman Sachs Gr
|
73,08
|
-1,31
|
74,05
|
2620
|
| HJ Heinz Co
|
32,07
|
-0,87
|
32,35
|
543
|
| Halliburton Co
|
16,58
|
+0,18
|
16,55
|
2755
|
| HCA-Healthcare
|
40,00
|
-11,05
|
44,97
|
24315
|
| Hewlett-Packard
|
16,68
|
-0,24
|
16,72
|
10848
|
| Home Depot Inc
|
26,65
|
-1,99
|
27,19
|
8783
|
| Honeywell Int
|
26,01
|
+0,81
|
25,80
|
2950
|
| Household Int
|
23,05
|
-5,57
|
24,41
|
5941
|
| Illinois Tool Works
|
63,11
|
+0,53
|
62,78
|
668
|
| Intel Corp
|
18,15
|
-1,57
|
18,44
|
50993
|
| IBM
|
77,59
|
-1,72
|
78,95
|
5799
|
| Intl Paper
|
34,86
|
-2,63
|
35,80
|
2226
|
| Johnson&Johnson
|
60,27
|
+0,63
|
59,89
|
6072
|
| J P Morgan Chase
|
20,24
|
-1,75
|
20,60
|
10475
|
| Kimberly-Clark
|
50,58
|
-0,32
|
50,74
|
1253
|
| Kohls
|
60,05
|
-3,15
|
62,00
|
2968
|
| Kroger
|
14,10
|
-5,87
|
14,98
|
5866
|
| Lehman Brothers
|
54,50
|
-3,09
|
56,24
|
1909
|
| Lockheed Martin
|
56,43
|
+2,79
|
54,90
|
3635
|
| Lowes Cos
|
39,47
|
-1,25
|
39,97
|
2787
|
| Lucent Tech
|
1,21
|
-0,82
|
1,22
|
11504
|
| Marsh & McLennan
|
48,85
|
+0,64
|
48,54
|
1961
|
| MBNA Corp
|
20,80
|
-2,58
|
21,35
|
5010
|
| McDonalds Corp
|
17,79
|
-7,87
|
19,31
|
17494
|
| Medtronic
|
46,84
|
+0,11
|
46,79
|
2819
|
| Merck & Co
|
55,92
|
+0,90
|
55,42
|
6012
|
| Merrill Lynch
|
37,70
|
-1,49
|
38,27
|
4907
|
| Metlife Inc
|
27,10
|
+1,65
|
26,66
|
2855
|
| Micron Tech
|
15,57
|
-5,75
|
16,52
|
7910
|
| Microsoft
|
55,10
|
-1,62
|
56,01
|
33044
|
| Minnesota Mining
|
128,29
|
-0,24
|
128,60
|
1475
|
| MS Dean Witter
|
39,27
|
-1,43
|
39,84
|
4733
|
| Motorola Inc
|
8,80
|
-2,44
|
9,02
|
7968
|
| Occidental Petr
|
27,74
|
-1,03
|
28,03
|
897
|
| Omnicom Group
|
61,72
|
+1,03
|
61,09
|
1271
|
| Oracle Corp
|
9,55
|
-6,37
|
10,20
|
56464
|
| Pfizer Inc
|
33,87
|
+0,86
|
33,58
|
10560
|
| Philip Morris
|
42,74
|
-0,74
|
43,06
|
4837
|
| Raytheon Co
|
29,49
|
-1,11
|
29,82
|
2123
|
| SBC Comms
|
27,21
|
+1,64
|
26,77
|
6143
|
| Schering-plough
|
22,24
|
+2,25
|
21,75
|
4996
|
| Sears Roebuck
|
24,03
|
-6,79
|
25,78
|
9261
|
| Sprint
|
13,20
|
+2,72
|
12,85
|
2377
|
| Tenet Healthcare
|
14,90
|
-46,69
|
27,95
|
90657
|
| Texas Instrument
|
15,00
|
+0,27
|
14,96
|
9945
|
| Textron Inc
|
42,83
|
-0,16
|
42,90
|
394
|
| Tyco Int
|
15,48
|
-0,13
|
15,50
|
6413
|
| Unisys Corp
|
9,53
|
+0,53
|
9,48
|
940
|
| UPS
|
62,34
|
+1,18
|
61,61
|
2399
|
| United Tech
|
63,01
|
-1,38
|
63,89
|
4347
|
| Unitedhealth Gr
|
86,83
|
-8,63
|
95,03
|
8668
|
| US Bancorp
|
20,16
|
-1,37
|
20,44
|
3849
|
| Verizon Comm
|
38,68
|
+1,50
|
38,11
|
5554
|
| Wachovia
|
33,82
|
+1,02
|
33,48
|
3590
|
| Wal-Mart Stores
|
54,03
|
+0,06
|
54,00
|
5964
|
| Walt Disney Co
|
17,68
|
-3,18
|
18,26
|
8412
|
| Washington Mutual
|
35,84
|
-0,25
|
35,93
|
2971
|
| Wells Fargo
|
45,46
|
-3,71
|
47,21
|
7363
|
| Xerox Corp
|
7,25
|
-0,96
|
7,32
|
2440
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
16.04.2024
-
16.04.2024
-
16.04.2024
-
16.04.2024
