| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
11,8
|
-2,88
|
12,2
|
4522
|
| ANZ Banking Grp
|
18,1
|
-2,06
|
18,4
|
6683
|
| CommonWealth Bank
|
27,2
|
-0,69
|
27,4
|
3849
|
| National Australian
|
32,6
|
+0,52
|
32,4
|
6955
|
| Bank
|
|
|
|
|
| News Corp
|
11,1
|
+0,27
|
11,1
|
8841
|
| Telstra Corp
|
4,6
|
+0,66
|
4,5
|
46427
|
| Westpac Banking
|
13,9
|
-1,21
|
14,1
|
6731
|
| Япония (JPY)
|
| Asahi Kasei
|
250,0
|
-4,21
|
261,0
|
4028
|
| Daiwa Securities
|
484,0
|
-0,41
|
486,0
|
6971
|
| Fuji Photo Film
|
3650,0
|
+2,24
|
3570,0
|
1887
|
| Fujitsu Ltd
|
355,0
|
-1,66
|
361,0
|
8070
|
| Honda Motor Co
|
4180,0
|
+1,46
|
4120,0
|
2097
|
| Japan Telecom*
|
346,0
|
+12,70
|
307,0
|
26
|
| Kao Corp
|
2720,0
|
+0,18
|
2715,0
|
1051
|
| KDDI*
|
353,0
|
+5,06
|
336,0
|
57
|
| Mitsubishi Fin Gr*
|
719,0
|
-0,55
|
723,0
|
8
|
| Mitsubishi Chem
|
212,0
|
+0,47
|
211,0
|
6291
|
| Mitsubishi Electric
|
270,0
|
-2,53
|
277,0
|
6614
|
| NEC Corp
|
437,0
|
-0,46
|
439,0
|
6635
|
| Nippon Steel Corp
|
138,0
|
+1,47
|
136,0
|
16104
|
| Nissan Motor Co
|
953,0
|
+3,59
|
920,0
|
9448
|
| NTT*
|
458,0
|
+3,85
|
441,0
|
20
|
| NTT DoCoMo*
|
223,0
|
+0,90
|
221,0
|
62
|
| Pioneer
|
2135,0
|
-0,93
|
2155,0
|
1074
|
| Ricoh
|
2035,0
|
-1,45
|
2065,0
|
1550
|
| Seikisui House
|
869,0
|
-2,03
|
887,0
|
1018
|
| Shin-Etsu Chem
|
3780,0
|
—
|
3780,0
|
1127
|
| Sony
|
4870,0
|
—
|
4870,0
|
3481
|
| Sumitomo Chem
|
354,0
|
-3,28
|
366,0
|
2741
|
| Sumitomo Mitsui
|
402,0
|
-0,50
|
404,0
|
19537
|
| TDK Corp
|
4810,0
|
+4,34
|
4610,0
|
897
|
| Toshiba Corp
|
315,0
|
+2,61
|
307,0
|
13221
|
| Toyota Motor Co
|
3100,0
|
—
|
3100,0
|
3566
|
| UFJ Holdings*
|
132,0
|
-1,49
|
134,0
|
27
|
| Гонконг (HKD)
|
| Cheung Kong
|
52,50
|
+0,96
|
52,00
|
3785
|
| China Mobile
|
19,20
|
-0,78
|
19,35
|
13898
|
| China Unicom
|
5,30
|
+0,95
|
5,25
|
23921
|
| CLP Holdings
|
31,50
|
-1,56
|
32,00
|
8712
|
| CNOOC
|
9,90
|
-1,00
|
10,00
|
7082
|
| Hang Seng Bank
|
85,25
|
-0,29
|
85,50
|
1366
|
| Henderson Land
|
26,40
|
+1,34
|
26,05
|
3601
|
| HSBC Holdings
|
87,50
|
+0,86
|
86,75
|
6968
|
| Hutchison
|
49,20
|
—
|
49,20
|
4981
|
| Франция (EUR)
|
| Alcatel
|
4,82
|
-3,02
|
4,97
|
12570
|
| Axa
|
12,58
|
-1,87
|
12,82
|
10413
|
| BNP Paribas
|
39,45
|
-0,13
|
39,50
|
3145
|
| Bouygues
|
26,27
|
-0,30
|
26,35
|
528
|
| Danon
|
129,90
|
-1,29
|
131,60
|
732
|
| EADS
|
10,90
|
-3,96
|
11,35
|
1474
|
| France Telecom
|
12,00
|
-0,25
|
12,03
|
3456
|
| Lafarge
|
78,60
|
+0,13
|
78,50
|
366
|
| Michelin
|
28,05
|
-0,53
|
28,20
|
250
|
| Pechiney
|
29,91
|
-3,73
|
31,07
|
373
|
| Peugeot
|
42,92
|
+1,20
|
42,41
|
955
|
| Renault
|
48,16
|
+0,69
|
47,83
|
1105
|
| Sanofi-Synthelab
|
56,00
|
-1,50
|
56,85
|
2101
|
| Schneider Elec
|
46,30
|
+0,65
|
46,00
|
347
|
| STMicroelectronics
|
20,30
|
-0,64
|
20,43
|
5826
|
| Total Fina Elf
|
134,70
|
-1,54
|
136,80
|
2540
|
| Vivendi Universal
|
11,68
|
-6,78
|
12,53
|
19244
|
| Великобритания (GBp)
|
| ARM Holdings
|
52,00
|
-6,73
|
55,75
|
17106
|
| BAE System
|
163,00
|
-6,05
|
173,50
|
28118
|
| Barclays
|
428,00
|
-3,49
|
443,50
|
24295
|
| BP
|
403,00
|
-1,35
|
408,50
|
67353
|
| BAT
|
643,00
|
-3,67
|
667,50
|
9931
|
| British Airways
|
135,00
|
+1,50
|
133,00
|
17827
|
| British Telecom
|
203,25
|
+0,74
|
201,75
|
33572
|
| Cable & Wireless
|
83,00
|
-36,28
|
130,25
|
280067
|
| Cadbury Schweppes
|
412,50
|
-2,88
|
424,75
|
9291
|
| HSBC Hldg
|
707,00
|
-0,14
|
708,00
|
22743
|
| Lloyds TSB Grp
|
530,00
|
-1,85
|
540,00
|
15143
|
| Marks & Spencer
|
348,25
|
-0,21
|
349,00
|
4905
|
| National Grid
|
0,00
|
—
|
0,00
|
0
|
| Prudential
|
425,00
|
-3,41
|
440,00
|
13001
|
| Reuters Group
|
192,75
|
-0,64
|
194,00
|
11686
|
| Rio Tinto
|
1215,00
|
-0,90
|
1226,00
|
4170
|
| Sainsbury
|
284,00
|
-1,05
|
287,00
|
9188
|
| Shell Trnpt
|
398,50
|
-1,91
|
406,25
|
22396
|
| Unilever
|
601,50
|
-2,67
|
618,00
|
10582
|
| Vodafone Airtch
|
109,16
|
+0,45
|
111,00
|
683218
|
| Германия (EUR)
|
| Allianz AG
|
99,00
|
-2,61
|
101,65
|
2525
|
| BASF
|
37,60
|
-1,05
|
38,00
|
2244
|
| Bayer AG
|
20,60
|
-1,62
|
20,94
|
4792
|
| BMW
|
32,85
|
-1,73
|
33,43
|
1727
|
| Commerzbank AG
|
7,05
|
-1,95
|
7,19
|
1641
|
| Daimler-Chrysler
|
31,89
|
-1,91
|
32,51
|
5800
|
| Deutsche Bank n
|
46,30
|
-0,34
|
46,46
|
3365
|
| Dt Telekom n
|
11,30
|
-1,40
|
11,46
|
16423
|
| Hypovereinsbank
|
13,10
|
-1,58
|
13,31
|
1537
|
| Infineon Tech
|
7,88
|
-7,62
|
8,53
|
10015
|
| Merck KGaA
|
22,38
|
-1,41
|
22,70
|
27
|
| Munich Re
|
120,64
|
-2,01
|
123,12
|
1520
|
| Sap AG
|
77,00
|
-0,90
|
77,70
|
1305
|
| Siemens
|
43,80
|
-1,86
|
44,63
|
10482
|
| Volkswagen AG
|
37,15
|
-1,38
|
37,67
|
1643
|
| Финляндия (EUR)
|
| Nokia
|
17,15
|
+4,83
|
16,36
|
28852
|
| Sonera Corp
|
5,21
|
-0,76
|
5,25
|
4373
|
| Stora Enso
|
10,15
|
+1,30
|
10,02
|
2709
|
| Швейцария (CHF)
|
| Ciba Special
|
102,50
|
+0,99
|
101,50
|
204
|
| Lonza Grp AG
|
88,00
|
—
|
88,00
|
71
|
| Adecco
|
52,35
|
+0,96
|
51,85
|
601
|
| CS Group
|
26,60
|
-2,03
|
27,15
|
6217
|
| Nestle
|
307,50
|
-1,60
|
312,50
|
800
|
| Novartis
|
56,30
|
+1,62
|
55,40
|
9196
|
| Rentenanstalt
|
159,00
|
-2,60
|
163,25
|
23
|
| Swisscom
|
446,00
|
-0,45
|
448,00
|
72
|
| Roche
|
101,00
|
-0,98
|
102,00
|
2401
|
| Swiss Re
|
97,80
|
-3,41
|
101,25
|
1199
|
| UBS AG
|
68,15
|
+0,59
|
67,75
|
3374
|
| Zurich Fin
|
130,25
|
-2,07
|
133,00
|
813
|
| Швеция (SEK)
|
| ABB
|
17,30
|
-4,42
|
18,10
|
7427
|
| Electrolux
|
134,00
|
—
|
134,00
|
1895
|
| Ericsson
|
8,75
|
+0,57
|
8,70
|
290051
|
| Nordea
|
40,20
|
+2,03
|
39,40
|
8356
|
| Telia
|
32,00
|
+0,63
|
31,80
|
12375
|
| Volvo
|
146,00
|
+3,18
|
141,50
|
2456
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,00
|
+0,41
|
1,00
|
10631
|
| Fiat
|
8,35
|
+1,93
|
8,19
|
2128
|
| Olivetti
|
1,07
|
-0,65
|
1,08
|
35229
|
| Pirelli
|
0,84
|
-1,86
|
0,86
|
5595
|
| TIM
|
4,84
|
-0,06
|
4,84
|
64838
|
| Голландия (EUR)
|
| ABN Amro Hld
|
14,88
|
-0,80
|
15,00
|
6076
|
| Aegon NV
|
12,50
|
-1,88
|
12,74
|
9136
|
| Ahold Kon
|
11,82
|
-1,66
|
12,02
|
6710
|
| Fortis
|
17,56
|
+0,57
|
17,46
|
3233
|
| ING Grp
|
15,28
|
+1,87
|
15,00
|
8387
|
| Philips
|
16,28
|
+0,43
|
16,21
|
8122
|
| Royal Dutch
|
42,78
|
-0,97
|
43,20
|
7041
|
| Канада (CAD)
|
| Alcan Inc
|
45,33
|
+0,07
|
45,30
|
704
|
| Bank of Montreal
|
38,09
|
-0,08
|
38,12
|
211
|
| Bank Nova Scotia
|
45,75
|
-0,31
|
45,89
|
161
|
| BCE Inc
|
28,05
|
+0,07
|
28,03
|
326
|
| Bombardier
|
5,43
|
+0,56
|
5,40
|
1399
|
| Imperial Oil
|
43,16
|
-0,90
|
43,55
|
80
|
| Loblaw Cos Ltd
|
55,52
|
+0,29
|
55,36
|
34
|
| Nortel Networks
|
2,06
|
+1,98
|
2,02
|
13574
|
| Royal Bank of Canada
|
55,66
|
-0,16
|
55,75
|
236
|
| США ($)
|
| Abbott Labs
|
43,62
|
+0,41
|
43,44
|
1604
|
| Agilent Tech
|
13,59
|
-1,52
|
13,80
|
606
|
| Alcoa
|
22,60
|
-1,44
|
22,93
|
1607
|
| Allstate Corp
|
39,62
|
+1,07
|
39,20
|
642
|
| Alltel
|
48,40
|
-0,80
|
48,79
|
440
|
| Amer Electric Power
|
26,10
|
+2,47
|
25,47
|
660
|
| Amer Express Co
|
35,57
|
+1,45
|
35,06
|
1475
|
| AIG
|
63,96
|
-0,12
|
64,04
|
2051
|
| Amgen
|
45,83
|
+0,68
|
45,52
|
6477
|
| Analog Devices
|
27,31
|
+0,40
|
27,20
|
979
|
| Anheuser-Busch
|
49,43
|
+1,96
|
48,48
|
3353
|
| AOL Time Warner
|
15,23
|
+1,13
|
15,06
|
3132
|
| Apple Comp Inc
|
15,94
|
+1,92
|
15,64
|
1653
|
| Applied Materials
|
14,95
|
-0,80
|
15,07
|
20968
|
| AT&T
|
13,59
|
-1,95
|
13,86
|
4746
|
| AT&T Wireless Gr
|
6,72
|
-0,30
|
6,74
|
1561
|
| Automatic Data Proc
|
42,59
|
+0,12
|
42,54
|
568
|
| Bank of America
|
68,17
|
+1,22
|
67,35
|
2484
|
| Bank of New York
|
26,00
|
+1,56
|
25,60
|
1476
|
| Bank One
|
38,00
|
+1,41
|
37,47
|
1614
|
| Baxter Int
|
29,20
|
+4,36
|
27,98
|
2276
|
| BCE Inc
|
17,78
|
—
|
17,78
|
176
|
| Bellsouth Corp
|
25,14
|
-4,45
|
26,31
|
1875
|
| Berkshire cl a*
|
73,30
|
-0,10
|
73,38
|
1
|
| Berkshire cl b*
|
2,44
|
+0,58
|
2,43
|
2
|
| Boeing Co
|
32,06
|
+1,81
|
31,66
|
1254
|
| Bristol Myers sq
|
25,98
|
-2,48
|
26,64
|
2570
|
| Cardinal Health
|
68,44
|
+2,15
|
67,00
|
763
|
| Carnival
|
28,50
|
+0,07
|
28,48
|
623
|
| Caterpillar Inc
|
43,00
|
+0,96
|
42,59
|
396
|
| Charles Schwab
|
9,70
|
-0,51
|
9,75
|
839
|
| ChevronTexaco
|
66,84
|
-0,54
|
67,20
|
879
|
| Cigna
|
37,04
|
+1,70
|
36,42
|
307
|
| Cisco
|
13,21
|
+2,63
|
12,87
|
59307
|
| Citigroup
|
35,30
|
-3,00
|
36,39
|
10425
|
| Coca-Cola Co
|
45,55
|
+2,80
|
44,31
|
1528
|
| Colgate Palmoliv
|
52,90
|
+0,04
|
52,88
|
744
|
| Costco Wholesale
|
31,75
|
-1,73
|
32,31
|
2709
|
| Cox Comms
|
28,27
|
-1,19
|
28,61
|
189
|
| Daimler-Chrysler
|
31,78
|
-2,52
|
32,60
|
802
|
| Delta Air Lines
|
11,02
|
+1,10
|
10,90
|
805
|
| Dow Chemical Co
|
26,39
|
+0,88
|
26,16
|
739
|
| Du Pont Co
|
42,48
|
+1,80
|
42,08
|
646
|
| Eastman Kodak
|
34,10
|
+0,77
|
33,84
|
523
|
| Eli Lilly
|
61,00
|
-0,13
|
61,39
|
1036
|
| EMC Corp
|
5,77
|
+3,96
|
5,55
|
5061
|
| Emerson Electric
|
51,45
|
+3,54
|
50,09
|
529
|
| Exelon
|
49,70
|
+1,37
|
49,47
|
283
|
| Exxon Mobil
|
34,13
|
+0,26
|
34,04
|
3066
|
| Fannie Mae
|
64,75
|
+0,68
|
64,31
|
1223
|
| First Data Corp
|
34,85
|
-1,25
|
35,29
|
915
|
| Fleetboston Fin
|
24,00
|
+0,84
|
23,80
|
1089
|
| Ford Motor Co
|
8,55
|
-0,93
|
8,63
|
4202
|
| Gap Inc
|
13,45
|
+2,36
|
13,14
|
1214
|
| Genentech
|
35,05
|
-0,43
|
35,20
|
286
|
| General Elec Co
|
23,88
|
+0,13
|
23,85
|
8392
|
| General Motors
|
34,27
|
+1,51
|
33,76
|
2576
|
| Gillette Co
|
29,15
|
+0,97
|
28,87
|
527
|
| Goldman Sachs Gr
|
72,35
|
+0,39
|
72,07
|
1479
|
| HJ Heinz Co
|
32,65
|
+2,32
|
31,91
|
225
|
| Halliburton Co
|
16,03
|
+1,01
|
15,87
|
946
|
| HCA-Healthcare
|
40,00
|
+4,44
|
38,30
|
2741
|
| Hewlett-Packard
|
16,10
|
+3,87
|
15,50
|
5540
|
| Home Depot Inc
|
27,00
|
+0,26
|
26,93
|
2753
|
| Honeywell Int
|
25,62
|
+1,34
|
25,28
|
893
|
| Household Int
|
21,75
|
-2,25
|
22,25
|
1895
|
| Illinois Tool Works
|
63,23
|
-0,08
|
63,28
|
241
|
| Intel Corp
|
18,00
|
+1,18
|
17,79
|
30439
|
| IBM
|
79,95
|
+1,01
|
79,15
|
3242
|
| Intl Paper
|
34,49
|
+0,79
|
34,22
|
866
|
| Johnson&Johnson
|
60,13
|
+0,18
|
60,02
|
1616
|
| J P Morgan Chase
|
20,83
|
+1,41
|
20,54
|
2765
|
| Kimberly-Clark
|
50,49
|
+1,57
|
49,71
|
693
|
| Kohls
|
60,98
|
-0,13
|
61,06
|
1002
|
| Kroger
|
13,65
|
+2,63
|
13,30
|
1168
|
| Lehman Brothers
|
54,49
|
+0,22
|
54,46
|
794
|
| Lockheed Martin
|
54,00
|
-0,97
|
54,53
|
1099
|
| Lowes Cos
|
39,83
|
+0,71
|
39,55
|
1192
|
| Lucent Tech
|
1,11
|
-0,89
|
1,12
|
7045
|
| Marsh & McLennan
|
47,68
|
+0,63
|
47,38
|
546
|
| MBNA Corp
|
20,83
|
+0,29
|
20,77
|
1091
|
| McDonalds Corp
|
16,98
|
+0,77
|
17,09
|
2293
|
| Medtronic
|
46,70
|
—
|
46,70
|
1337
|
| Merck & Co
|
54,74
|
-0,15
|
54,82
|
1796
|
| Merrill Lynch
|
37,22
|
+0,43
|
37,06
|
1465
|
| Metlife Inc
|
26,51
|
+0,84
|
26,29
|
1480
|
| Micron Tech
|
13,08
|
-5,42
|
13,83
|
5194
|
| Microsoft
|
55,63
|
+2,05
|
54,51
|
22684
|
| Minnesota Mining
|
128,50
|
+0,54
|
127,81
|
710
|
| MS Dean Witter
|
39,64
|
+1,28
|
39,14
|
1727
|
| Motorola Inc
|
8,67
|
-0,91
|
8,75
|
3149
|
| Occidental Petr
|
27,45
|
-0,36
|
27,55
|
313
|
| Omnicom Group
|
60,48
|
-0,12
|
60,55
|
593
|
| Oracle Corp
|
9,68
|
+1,89
|
9,50
|
20934
|
| Pfizer Inc
|
33,20
|
-0,72
|
33,57
|
4065
|
| Philip Morris
|
37,94
|
+2,46
|
37,03
|
9267
|
| Raytheon Co
|
29,75
|
+1,57
|
29,29
|
615
|
| SBC Comms
|
24,40
|
-2,44
|
25,01
|
3808
|
| Schering-plough
|
20,90
|
-2,93
|
21,53
|
2614
|
| Sears Roebuck
|
20,80
|
-8,37
|
22,70
|
9469
|
| Sprint
|
13,25
|
-0,90
|
13,37
|
816
|
| Tenet Healthcare
|
15,20
|
+1,47
|
14,98
|
5372
|
| Texas Instrument
|
14,90
|
+0,61
|
14,81
|
2821
|
| Textron Inc
|
42,05
|
-0,83
|
42,40
|
182
|
| Tyco Int
|
15,28
|
+2,34
|
14,93
|
2997
|
| Unisys Corp
|
9,60
|
+0,42
|
9,56
|
278
|
| UPS
|
62,13
|
+0,18
|
62,02
|
575
|
| United Tech
|
62,20
|
+0,37
|
62,22
|
647
|
| Unitedhealth Gr
|
90,46
|
+1,28
|
89,32
|
738
|
| US Bancorp
|
20,78
|
+0,78
|
20,62
|
1346
|
| Verizon Comm
|
37,43
|
-2,48
|
38,38
|
2652
|
| Wachovia
|
34,40
|
+1,53
|
33,88
|
1061
|
| Wal-Mart Stores
|
54,45
|
+1,11
|
53,85
|
3661
|
| Walt Disney Co
|
17,55
|
—
|
17,55
|
1722
|
| Washington Mutual
|
34,90
|
-1,05
|
35,27
|
1571
|
| Wells Fargo
|
47,23
|
+1,79
|
46,40
|
1864
|
| Xerox Corp
|
7,15
|
-0,97
|
7,22
|
781
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
12.12.2024
-
12.12.2024
-
12.12.2024
-
12.12.2024
