| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
12,7
|
+1,27
|
12,6
|
3571
|
| ANZ Banking Grp
|
18,4
|
+0,33
|
18,4
|
3151
|
| CommonWealth Bank
|
27,1
|
+0,97
|
26,9
|
4395
|
| National Australian
|
32,2
|
-0,06
|
32,2
|
4031
|
| Bank
|
|
|
|
|
| News Corp
|
11,7
|
+1,03
|
11,6
|
5966
|
| Telstra Corp
|
4,5
|
+0,22
|
4,5
|
20984
|
| Westpac Banking
|
14,3
|
-0,14
|
14,3
|
4592
|
| Япония (JPY)
|
| Asahi Kasei
|
256,0
|
+4,07
|
246,0
|
2862
|
| Daiwa Securities
|
453,0
|
+6,84
|
424,0
|
7917
|
| Fuji Photo Film
|
3810,0
|
-3,05
|
3930,0
|
1415
|
| Fujitsu Ltd
|
362,0
|
-0,55
|
364,0
|
9963
|
| Honda Motor Co
|
4490,0
|
+1,35
|
4430,0
|
2565
|
| Japan Telecom*
|
354,0
|
+0,28
|
353,0
|
11
|
| Kao Corp
|
2705,0
|
+0,56
|
2690,0
|
1378
|
| KDDI*
|
348,0
|
+3,88
|
335,0
|
12
|
| Mitsubishi Fin Gr*
|
678,0
|
+4,63
|
648,0
|
19
|
| Mitsubishi Chem
|
224,0
|
—
|
224,0
|
8732
|
| Mitsubishi Electric
|
271,0
|
+3,44
|
262,0
|
7329
|
| NEC Corp
|
438,0
|
+2,10
|
429,0
|
7568
|
| Nippon Steel Corp
|
127,0
|
+2,42
|
124,0
|
34154
|
| Nissan Motor Co
|
979,0
|
+1,24
|
967,0
|
12809
|
| NTT*
|
451,0
|
+0,45
|
449,0
|
14
|
| NTT DoCoMo*
|
216,0
|
+1,89
|
212,0
|
47
|
| Pioneer
|
2200,0
|
-4,35
|
2300,0
|
1739
|
| Ricoh
|
2085,0
|
-0,95
|
2105,0
|
1004
|
| Seikisui House
|
870,0
|
+1,64
|
856,0
|
718
|
| Shin-Etsu Chem
|
3920,0
|
-1,01
|
3960,0
|
775
|
| Sony
|
5130,0
|
+1,18
|
5070,0
|
2109
|
| Sumitomo Chem
|
401,0
|
+5,25
|
381,0
|
5999
|
| Sumitomo Mitsui
|
359,0
|
+7,16
|
335,0
|
78682
|
| TDK Corp
|
5170,0
|
+0,19
|
5160,0
|
472
|
| Toshiba Corp
|
336,0
|
+0,90
|
333,0
|
15259
|
| Toyota Motor Co
|
3190,0
|
+1,27
|
3150,0
|
4959
|
| UFJ Holdings*
|
91,0
|
+2,25
|
89,0
|
193
|
| Гонконг (HKD)
|
| Cheung Kong
|
55,75
|
+0,45
|
55,50
|
2219
|
| China Mobile
|
20,40
|
+0,99
|
20,20
|
14256
|
| China Unicom
|
5,75
|
-2,54
|
5,90
|
12412
|
| CLP Holdings
|
31,90
|
—
|
31,90
|
1587
|
| CNOOC
|
10,00
|
—
|
10,00
|
4036
|
| Hang Seng Bank
|
86,25
|
+0,29
|
86,00
|
884
|
| Henderson Land
|
27,55
|
-0,54
|
27,70
|
1821
|
| HSBC Holdings
|
89,75
|
-0,28
|
90,00
|
8181
|
| Hutchison
|
52,25
|
+0,97
|
51,75
|
2939
|
| Франция (EUR)
|
| Alcatel
|
5,06
|
+2,43
|
4,94
|
14041
|
| Axa
|
14,55
|
+1,18
|
14,38
|
6084
|
| BNP Paribas
|
43,08
|
+0,89
|
42,70
|
2337
|
| Bouygues
|
27,74
|
-0,22
|
27,80
|
715
|
| Danon
|
132,20
|
-0,30
|
132,60
|
327
|
| EADS
|
11,43
|
-0,09
|
11,44
|
930
|
| France Telecom
|
12,75
|
+1,19
|
12,60
|
3753
|
| Lafarge
|
80,60
|
—
|
80,60
|
340
|
| Michelin
|
29,14
|
-0,55
|
29,30
|
260
|
| Pechiney
|
29,97
|
-2,35
|
30,69
|
150
|
| Peugeot
|
43,37
|
-2,10
|
44,30
|
447
|
| Renault
|
48,15
|
-1,01
|
48,64
|
975
|
| Sanofi-Synthelab
|
58,70
|
-2,09
|
59,95
|
1199
|
| Schneider Elec
|
47,20
|
-2,36
|
48,34
|
495
|
| STMicroelectronics
|
22,73
|
+2,16
|
22,25
|
4761
|
| Total Fina Elf
|
138,70
|
-0,79
|
139,80
|
1639
|
| Vivendi Universal
|
11,33
|
+1,34
|
11,18
|
9331
|
| Великобритания (GBp)
|
| ARM Holdings
|
58,75
|
—
|
58,75
|
13997
|
| BAE System
|
175,25
|
+1,15
|
173,25
|
9562
|
| Barclays
|
444,00
|
+2,36
|
434,00
|
10652
|
| BP
|
410,50
|
-2,03
|
418,50
|
31170
|
| BAT
|
642,00
|
-0,93
|
648,00
|
2701
|
| British Airways
|
145,75
|
-2,51
|
149,50
|
4091
|
| British Telecom
|
218,00
|
+1,87
|
214,00
|
27886
|
| Cable & Wireless
|
80,25
|
+2,22
|
78,75
|
16900
|
| Cadbury Schweppes
|
416,00
|
—
|
416,00
|
3843
|
| HSBC Hldg
|
736,50
|
+1,45
|
726,00
|
41582
|
| Lloyds TSB Grp
|
538,10
|
+3,66
|
519,50
|
32399
|
| Marks & Spencer
|
343,75
|
-1,22
|
348,00
|
6821
|
| National Grid
|
0,00
|
—
|
0,00
|
0
|
| Prudential
|
460,50
|
-0,32
|
462,00
|
3473
|
| Reuters Group
|
201,39
|
-3,13
|
207,50
|
14336
|
| Rio Tinto
|
1215,00
|
+0,83
|
1205,00
|
2363
|
| Sainsbury
|
296,75
|
+1,28
|
293,00
|
6429
|
| Shell Trnpt
|
410,00
|
-0,97
|
414,00
|
17925
|
| Unilever
|
596,00
|
-0,58
|
599,50
|
4897
|
| Vodafone Airtch
|
118,75
|
+1,93
|
116,50
|
319222
|
| Германия (EUR)
|
| Allianz AG
|
103,00
|
-1,25
|
104,30
|
2005
|
| BASF
|
37,07
|
-0,22
|
37,15
|
1658
|
| Bayer AG
|
22,30
|
-3,92
|
23,21
|
2726
|
| BMW
|
32,03
|
-2,97
|
33,01
|
1680
|
| Commerzbank AG
|
7,39
|
-3,15
|
7,63
|
1494
|
| Daimler-Chrysler
|
32,50
|
-3,36
|
33,63
|
3859
|
| Deutsche Bank n
|
48,60
|
-1,82
|
49,50
|
3701
|
| Dt Telekom n
|
11,96
|
-0,75
|
12,05
|
16116
|
| Hypovereinsbank
|
14,26
|
-1,72
|
14,51
|
1311
|
| Infineon Tech
|
8,71
|
-2,24
|
8,91
|
4335
|
| Merck KGaA
|
23,03
|
-0,48
|
23,14
|
41
|
| Munich Re
|
137,00
|
-1,37
|
138,90
|
845
|
| Sap AG
|
81,60
|
-1,85
|
83,14
|
1138
|
| Siemens
|
46,40
|
-0,28
|
46,53
|
3752
|
| Volkswagen AG
|
37,91
|
-2,54
|
38,90
|
1210
|
| Финляндия (EUR)
|
| Nokia
|
18,00
|
+1,81
|
17,68
|
17062
|
| Sonera Corp
|
5,60
|
+3,70
|
5,40
|
1159
|
| Stora Enso
|
10,44
|
+0,38
|
10,40
|
2557
|
| Швейцария (CHF)
|
| Ciba Special
|
105,00
|
-0,71
|
105,75
|
83
|
| Lonza Grp AG
|
88,30
|
-0,79
|
89,00
|
179
|
| Adecco
|
53,50
|
-0,93
|
54,00
|
363
|
| CS Group
|
31,35
|
+2,62
|
30,55
|
4234
|
| Nestle
|
315,00
|
+0,96
|
312,00
|
717
|
| Novartis
|
55,60
|
-0,27
|
55,75
|
4315
|
| Rentenanstalt
|
169,50
|
-3,83
|
176,25
|
46
|
| Swisscom
|
447,50
|
-1,54
|
454,50
|
92
|
| Roche
|
107,75
|
+0,94
|
106,75
|
1784
|
| Swiss Re
|
107,50
|
+0,70
|
106,75
|
1120
|
| UBS AG
|
71,45
|
+2,22
|
69,90
|
3162
|
| Zurich Fin
|
140,00
|
-0,18
|
140,25
|
683
|
| Швеция (SEK)
|
| ABB
|
23,00
|
+3,14
|
22,30
|
7538
|
| Electrolux
|
142,00
|
+2,90
|
138,00
|
989
|
| Ericsson
|
9,25
|
+2,78
|
9,00
|
275150
|
| Nordea
|
40,50
|
-0,49
|
40,70
|
13289
|
| Telia
|
34,40
|
+2,69
|
33,50
|
8963
|
| Volvo
|
150,50
|
+4,15
|
144,50
|
1211
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,02
|
+1,29
|
1,01
|
11329
|
| Fiat
|
8,73
|
+0,70
|
8,67
|
1398
|
| Olivetti
|
1,16
|
+1,39
|
1,15
|
52517
|
| Pirelli
|
0,87
|
+1,06
|
0,86
|
6384
|
| TIM
|
5,20
|
+1,19
|
5,14
|
65827
|
| Голландия (EUR)
|
| ABN Amro Hld
|
15,32
|
+1,39
|
15,11
|
4976
|
| Aegon NV
|
13,34
|
-1,11
|
13,49
|
3949
|
| Ahold Kon
|
11,99
|
+2,92
|
11,65
|
5144
|
| Fortis
|
18,62
|
-1,48
|
18,90
|
2101
|
| ING Grp
|
17,08
|
-0,29
|
17,13
|
7728
|
| Philips
|
19,19
|
+1,80
|
18,85
|
9144
|
| Royal Dutch
|
43,75
|
-0,93
|
44,16
|
4310
|
| Канада (CAD)
|
| Alcan Inc
|
45,89
|
-0,67
|
46,20
|
118
|
| Bank of Montreal
|
40,25
|
+0,30
|
40,13
|
368
|
| Bank Nova Scotia
|
45,60
|
+0,02
|
45,59
|
227
|
| BCE Inc
|
28,09
|
+0,14
|
28,05
|
164
|
| Bombardier
|
5,24
|
-2,96
|
5,40
|
3579
|
| Imperial Oil
|
44,45
|
+0,70
|
44,14
|
54
|
| Loblaw Cos Ltd
|
57,40
|
-0,17
|
57,50
|
48
|
| Nortel Networks
|
2,29
|
+4,57
|
2,19
|
12325
|
| Royal Bank of Canada
|
57,60
|
-0,69
|
58,00
|
345
|
| США ($)
|
| Abbott Labs
|
44,53
|
+0,20
|
44,44
|
610
|
| Agilent Tech
|
16,33
|
-1,63
|
16,60
|
784
|
| Alcoa
|
22,44
|
-0,44
|
22,54
|
377
|
| Allstate Corp
|
39,98
|
-0,79
|
40,30
|
371
|
| Alltel
|
50,35
|
+0,90
|
49,90
|
260
|
| Amer Electric Power
|
26,60
|
-0,86
|
26,83
|
476
|
| Amer Express Co
|
37,89
|
+1,69
|
37,26
|
697
|
| AIG
|
66,75
|
+0,27
|
66,57
|
1254
|
| Amgen
|
46,00
|
+0,59
|
45,73
|
3133
|
| Analog Devices
|
30,28
|
+8,14
|
28,00
|
1866
|
| Anheuser-Busch
|
50,68
|
-0,92
|
51,15
|
398
|
| AOL Time Warner
|
14,85
|
-0,80
|
14,97
|
1901
|
| Apple Comp Inc
|
15,45
|
+1,18
|
15,27
|
1113
|
| Applied Materials
|
15,85
|
+5,18
|
15,07
|
11174
|
| AT&T
|
27,50
|
+1,10
|
27,20
|
2329
|
| AT&T Wireless Gr
|
7,45
|
+4,34
|
7,14
|
1587
|
| Automatic Data Proc
|
42,85
|
-0,35
|
43,00
|
750
|
| Bank of America
|
68,80
|
+0,85
|
68,22
|
1006
|
| Bank of New York
|
27,32
|
+1,56
|
26,90
|
454
|
| Bank One
|
37,73
|
+1,97
|
37,00
|
495
|
| Baxter Int
|
29,52
|
-3,69
|
30,65
|
799
|
| BCE Inc
|
17,75
|
+0,57
|
17,65
|
44
|
| Bellsouth Corp
|
25,94
|
+2,69
|
25,26
|
717
|
| Berkshire cl a*
|
73,60
|
-0,27
|
73,80
|
1
|
| Berkshire cl b*
|
2,45
|
-0,61
|
2,47
|
2
|
| Boeing Co
|
31,61
|
+0,67
|
31,40
|
562
|
| Bristol Myers sq
|
24,12
|
-0,33
|
24,20
|
794
|
| Cardinal Health
|
65,34
|
+0,99
|
64,70
|
742
|
| Carnival
|
27,12
|
-3,28
|
28,04
|
1135
|
| Caterpillar Inc
|
45,12
|
+0,38
|
44,95
|
284
|
| Charles Schwab
|
11,18
|
+1,64
|
11,00
|
608
|
| ChevronTexaco
|
67,59
|
+0,09
|
67,53
|
549
|
| Cigna
|
38,56
|
+0,05
|
38,54
|
231
|
| Cisco
|
14,09
|
+3,15
|
13,66
|
26271
|
| Citigroup
|
37,15
|
+1,95
|
36,44
|
2992
|
| Coca-Cola Co
|
45,55
|
-1,81
|
46,39
|
923
|
| Colgate Palmoliv
|
52,28
|
-0,97
|
52,79
|
323
|
| Costco Wholesale
|
31,97
|
+0,03
|
31,96
|
1208
|
| Cox Comms
|
28,90
|
-2,03
|
29,50
|
425
|
| Daimler-Chrysler
|
32,60
|
-2,72
|
33,51
|
107
|
| Delta Air Lines
|
10,71
|
-4,12
|
11,17
|
790
|
| Dow Chemical Co
|
27,42
|
-0,80
|
27,64
|
327
|
| Du Pont Co
|
41,77
|
-1,09
|
42,23
|
380
|
| Eastman Kodak
|
34,04
|
-0,44
|
34,19
|
374
|
| Eli Lilly
|
61,80
|
+0,41
|
61,55
|
658
|
| EMC Corp
|
6,21
|
+1,80
|
6,10
|
1952
|
| Emerson Electric
|
52,69
|
+0,36
|
52,50
|
187
|
| Exelon
|
49,95
|
-0,10
|
50,00
|
205
|
| Exxon Mobil
|
35,31
|
+0,31
|
35,20
|
1791
|
| Fannie Mae
|
63,72
|
+1,71
|
62,65
|
846
|
| First Data Corp
|
33,32
|
+1,09
|
32,96
|
677
|
| Fleetboston Fin
|
25,37
|
+1,40
|
25,02
|
631
|
| Ford Motor Co
|
8,72
|
+1,99
|
8,55
|
619
|
| Gap Inc
|
14,13
|
+0,07
|
14,12
|
876
|
| Genentech
|
35,73
|
+0,48
|
35,56
|
281
|
| General Elec Co
|
24,32
|
+1,76
|
23,90
|
4402
|
| General Motors
|
35,23
|
+0,60
|
35,02
|
679
|
| Gillette Co
|
30,65
|
-0,68
|
30,86
|
698
|
| Goldman Sachs Gr
|
75,69
|
+0,81
|
75,08
|
704
|
| HJ Heinz Co
|
34,51
|
+0,23
|
34,43
|
381
|
| Halliburton Co
|
17,60
|
-0,28
|
17,65
|
565
|
| HCA-Healthcare
|
41,55
|
-0,29
|
41,67
|
1057
|
| Hewlett-Packard
|
16,44
|
-0,66
|
16,55
|
2543
|
| Home Depot Inc
|
24,30
|
-2,45
|
24,91
|
7902
|
| Honeywell Int
|
22,70
|
-1,26
|
22,99
|
495
|
| Household Int
|
28,56
|
+0,85
|
28,32
|
2607
|
| Illinois Tool Works
|
63,39
|
-0,91
|
63,97
|
141
|
| Intel Corp
|
18,75
|
+3,31
|
18,15
|
19085
|
| IBM
|
79,25
|
+1,12
|
78,37
|
1124
|
| Intl Paper
|
35,81
|
+1,68
|
35,47
|
489
|
| Johnson&Johnson
|
59,17
|
+0,63
|
58,80
|
925
|
| J P Morgan Chase
|
23,13
|
+5,38
|
21,95
|
3836
|
| Kimberly-Clark
|
50,69
|
-0,80
|
51,10
|
319
|
| Kohls
|
63,55
|
+2,09
|
62,25
|
570
|
| Kroger
|
14,87
|
-0,54
|
14,95
|
541
|
| Lehman Brothers
|
58,13
|
+0,83
|
57,65
|
401
|
| Lockheed Martin
|
51,15
|
-0,20
|
51,25
|
483
|
| Lowes Cos
|
38,59
|
-1,00
|
38,98
|
1559
|
| Lucent Tech
|
1,24
|
+3,33
|
1,20
|
5777
|
| Marsh & McLennan
|
46,55
|
-0,92
|
46,98
|
458
|
| MBNA Corp
|
21,18
|
+1,83
|
20,80
|
396
|
| McDonalds Corp
|
17,89
|
+0,28
|
17,84
|
806
|
| Medtronic
|
48,00
|
+0,36
|
47,83
|
1125
|
| Merck & Co
|
57,45
|
-0,28
|
57,61
|
1487
|
| Merrill Lynch
|
39,75
|
+1,92
|
39,00
|
939
|
| Metlife Inc
|
26,25
|
+0,65
|
26,08
|
935
|
| Micron Tech
|
14,19
|
+3,35
|
13,73
|
2443
|
| Microsoft
|
55,88
|
+1,92
|
54,83
|
10281
|
| Minnesota Mining
|
126,97
|
-0,34
|
128,02
|
299
|
| MS Dean Witter
|
41,98
|
-0,05
|
42,00
|
1613
|
| Motorola Inc
|
9,00
|
+1,01
|
8,91
|
1359
|
| Occidental Petr
|
27,54
|
+0,81
|
27,32
|
199
|
| Omnicom Group
|
65,82
|
-0,20
|
65,95
|
626
|
| Oracle Corp
|
10,48
|
+1,06
|
10,37
|
12655
|
| Pfizer Inc
|
32,51
|
-1,48
|
33,00
|
4723
|
| Philip Morris
|
37,78
|
-0,84
|
38,10
|
1371
|
| Raytheon Co
|
28,35
|
+1,21
|
28,01
|
208
|
| SBC Comms
|
25,99
|
+2,00
|
25,48
|
1014
|
| Schering-plough
|
21,97
|
-0,27
|
22,03
|
977
|
| Sears Roebuck
|
23,44
|
+2,67
|
22,83
|
1231
|
| Sprint
|
13,83
|
+2,83
|
13,45
|
730
|
| Tenet Healthcare
|
17,17
|
-1,94
|
17,51
|
2103
|
| Texas Instrument
|
17,48
|
+1,75
|
17,18
|
2422
|
| Textron Inc
|
41,64
|
+0,48
|
41,44
|
75
|
| Tyco Int
|
16,77
|
+1,57
|
16,51
|
2023
|
| Unisys Corp
|
10,61
|
+1,05
|
10,50
|
121
|
| UPS
|
62,50
|
+0,35
|
62,28
|
287
|
| United Tech
|
62,62
|
+0,84
|
62,10
|
268
|
| Unitedhealth Gr
|
89,47
|
-2,22
|
91,50
|
1035
|
| US Bancorp
|
21,70
|
+1,40
|
21,40
|
639
|
| Verizon Comm
|
38,40
|
+1,08
|
37,99
|
1191
|
| Wachovia
|
35,23
|
+1,26
|
34,79
|
514
|
| Wal-Mart Stores
|
53,60
|
+1,28
|
52,92
|
1245
|
| Walt Disney Co
|
18,21
|
+0,17
|
18,18
|
739
|
| Washington Mutual
|
34,03
|
+0,38
|
33,90
|
627
|
| Wells Fargo
|
46,87
|
+1,17
|
46,33
|
710
|
| Xerox Corp
|
8,18
|
+1,61
|
8,05
|
1093
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
19.04.2024
-
18.04.2024
-
18.04.2024
-
18.04.2024
