| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
11,5
|
-0,52
|
11,5
|
3981
|
| ANZ Banking Grp
|
17,8
|
+0,56
|
17,7
|
3497
|
| CommonWealth Bank
|
27,6
|
-0,83
|
27,8
|
1943
|
| National Australian
|
32,4
|
-0,83
|
32,7
|
2028
|
| Bank
|
|
|
|
|
| News Corp
|
12,4
|
+0,73
|
12,3
|
6642
|
| Telstra Corp
|
4,5
|
-1,33
|
4,5
|
16437
|
| Westpac Banking
|
14,1
|
-0,28
|
14,1
|
3151
|
| Япония (JPY)
|
| Asahi Kasei
|
296,0
|
+1,72
|
291,0
|
2631
|
| Daiwa Securities
|
509,0
|
-1,74
|
518,0
|
3804
|
| Fuji Photo Film
|
3730,0
|
+1,08
|
3690,0
|
1375
|
| Fujitsu Ltd
|
313,0
|
-5,15
|
330,0
|
19374
|
| Honda Motor Co
|
4360,0
|
—
|
4360,0
|
1470
|
| Japan Telecom*
|
367,0
|
—
|
367,0
|
2
|
| Kao Corp
|
2565,0
|
+1,18
|
2535,0
|
1313
|
| KDDI*
|
357,0
|
-3,25
|
369,0
|
17
|
| Mitsubishi Fin Gr*
|
628,0
|
+1,13
|
621,0
|
10
|
| Mitsubishi Chem
|
235,0
|
+0,43
|
234,0
|
1932
|
| Mitsubishi Electric
|
268,0
|
-2,90
|
276,0
|
4822
|
| NEC Corp
|
422,0
|
-2,76
|
434,0
|
6117
|
| Nippon Steel Corp
|
138,0
|
+2,22
|
135,0
|
10678
|
| Nissan Motor Co
|
946,0
|
-0,32
|
949,0
|
4015
|
| NTT*
|
430,0
|
-0,23
|
431,0
|
17
|
| NTT DoCoMo*
|
239,0
|
+2,14
|
234,0
|
70
|
| Pioneer
|
2270,0
|
+0,44
|
2260,0
|
426
|
| Ricoh
|
1909,0
|
+0,42
|
1901,0
|
2233
|
| Seikisui House
|
857,0
|
-0,58
|
862,0
|
1255
|
| Shin-Etsu Chem
|
3830,0
|
-0,26
|
3840,0
|
401
|
| Sony
|
4980,0
|
-0,99
|
5030,0
|
2320
|
| Sumitomo Chem
|
475,0
|
+0,85
|
471,0
|
2388
|
| TDK Corp
|
4880,0
|
+1,24
|
4820,0
|
357
|
| Toshiba Corp
|
370,0
|
-2,89
|
381,0
|
13196
|
| Toyota Motor Co
|
3150,0
|
-0,63
|
3170,0
|
3947
|
| UFJ Holdings*
|
109,0
|
-5,22
|
115,0
|
49
|
| Гонконг (HKD)
|
| Cheung Kong
|
52,75
|
—
|
52,75
|
3594
|
| China Mobile
|
19,60
|
-1,01
|
19,80
|
14171
|
| China Unicom
|
5,75
|
+0,88
|
5,70
|
10398
|
| CLP Holdings
|
31,40
|
—
|
31,40
|
2826
|
| CNOOC
|
10,20
|
-1,45
|
10,35
|
5204
|
| Hang Seng Bank
|
85,00
|
—
|
85,00
|
874
|
| Henderson Land
|
25,30
|
+0,60
|
25,15
|
1337
|
| HSBC Holdings
|
88,50
|
-0,28
|
88,75
|
6137
|
| Hutchison
|
50,75
|
—
|
50,75
|
4449
|
| Франция (EUR)
|
| Alcatel
|
4,75
|
+0,42
|
4,73
|
10768
|
| Axa
|
13,53
|
+3,76
|
13,04
|
5826
|
| BNP Paribas
|
40,36
|
-0,35
|
40,50
|
2601
|
| Bouygues
|
27,14
|
+1,65
|
26,70
|
548
|
| Danon
|
129,60
|
-0,31
|
130,00
|
465
|
| EADS
|
10,54
|
-2,14
|
10,77
|
1388
|
| France Telecom
|
20,30
|
+5,73
|
19,20
|
9351
|
| Lafarge
|
73,15
|
+2,31
|
71,50
|
468
|
| Michelin
|
31,92
|
+0,31
|
31,82
|
293
|
| Pechiney
|
31,65
|
-0,63
|
31,85
|
144
|
| Peugeot
|
40,20
|
+1,52
|
39,60
|
2538
|
| Renault
|
45,16
|
+1,94
|
44,30
|
743
|
| Sanofi-Synthelab
|
56,50
|
+1,25
|
55,80
|
1449
|
| Schneider Elec
|
48,55
|
+0,33
|
48,39
|
754
|
| STMicroelectronics
|
20,76
|
+3,13
|
20,13
|
6834
|
| Total Fina Elf
|
133,00
|
-0,37
|
133,50
|
2759
|
| Vivendi Universal
|
17,44
|
+2,59
|
17,00
|
5230
|
| Великобритания (GBp)
|
| ARM Holdings
|
51,25
|
+4,06
|
49,25
|
6305
|
| BAE System
|
124,00
|
-0,20
|
124,25
|
20795
|
| Barclays
|
388,50
|
+1,97
|
381,00
|
31680
|
| BP
|
418,85
|
+0,12
|
418,50
|
32077
|
| BAT
|
622,00
|
-0,08
|
623,00
|
9254
|
| British Airways
|
138,75
|
+1,83
|
136,25
|
8866
|
| British Telecom
|
208,31
|
+0,24
|
208,25
|
22692
|
| Cable & Wireless
|
48,00
|
+2,67
|
46,75
|
33975
|
| Cadbury Schweppes
|
384,55
|
-0,58
|
387,00
|
6090
|
| HSBC Hldg
|
704,00
|
+0,07
|
703,50
|
26442
|
| Lloyds TSB Grp
|
443,00
|
+3,02
|
430,00
|
32056
|
| Marks & Spencer
|
323,00
|
+4,03
|
310,50
|
10249
|
| Prudential
|
426,75
|
+0,89
|
423,00
|
7469
|
| Reuters Group
|
200,00
|
+6,67
|
187,50
|
11880
|
| Rio Tinto
|
1243,00
|
-1,35
|
1260,00
|
4785
|
| Sainsbury
|
256,75
|
-7,06
|
276,25
|
55884
|
| Shell Trnpt
|
409,68
|
+0,31
|
407,75
|
20405
|
| Unilever
|
593,50
|
+0,08
|
593,00
|
4164
|
| Vodafone Airtch
|
118,50
|
-0,84
|
119,50
|
356152
|
| Германия (EUR)
|
| Allianz AG
|
92,28
|
+0,85
|
91,50
|
2193
|
| BASF
|
37,11
|
-0,72
|
37,38
|
2956
|
| Bayer AG
|
21,09
|
-0,89
|
21,28
|
3381
|
| BMW
|
28,35
|
-0,21
|
28,41
|
2500
|
| Commerzbank AG
|
7,96
|
+4,05
|
7,65
|
2029
|
| Daimler-Chrysler
|
29,53
|
+0,27
|
29,45
|
6972
|
| Deutsche Bank n
|
44,57
|
+0,84
|
44,20
|
3885
|
| Dt Telekom n
|
13,46
|
+2,12
|
13,18
|
23832
|
| Hypovereinsbank
|
15,00
|
-2,34
|
15,36
|
2537
|
| Infineon Tech
|
7,92
|
+4,90
|
7,55
|
6874
|
| Merck KGaA
|
26,64
|
-4,21
|
27,51
|
107
|
| Munich Re
|
115,30
|
-0,38
|
115,74
|
1460
|
| Sap AG
|
90,94
|
+5,87
|
85,90
|
5119
|
| Siemens
|
42,21
|
+1,03
|
41,78
|
5373
|
| Volkswagen AG
|
35,75
|
+0,79
|
35,47
|
1786
|
| Финляндия (EUR)
|
| Nokia
|
15,71
|
+4,52
|
15,03
|
30685
|
| Sonera Corp
|
5,36
|
-2,19
|
5,48
|
393
|
| Stora Enso
|
10,05
|
-0,69
|
10,12
|
3660
|
| Швейцария (CHF)
|
| Ciba Special
|
97,60
|
-1,51
|
99,10
|
279
|
| Lonza Grp AG
|
82,80
|
-0,96
|
83,60
|
313
|
| Adecco
|
54,20
|
-3,04
|
55,90
|
1019
|
| CS Group
|
31,80
|
-0,47
|
31,95
|
7325
|
| Nestle
|
304,50
|
-0,33
|
305,50
|
1214
|
| Novartis
|
53,30
|
-1,30
|
54,00
|
5716
|
| Rentenanstalt
|
136,00
|
+2,26
|
133,00
|
1
|
| Swisscom
|
421,50
|
+0,84
|
418,00
|
138
|
| Roche
|
99,65
|
-1,34
|
101,00
|
873
|
| Swiss Re
|
99,70
|
-0,55
|
100,25
|
1299
|
| UBS AG
|
69,35
|
-1,07
|
70,10
|
4048
|
| Zurich Fin
|
145,50
|
+3,93
|
140,00
|
1036
|
| Швеция (SEK)
|
| ABB
|
26,10
|
+1,16
|
25,80
|
4721
|
| Electrolux
|
134,00
|
—
|
134,00
|
2286
|
| Ericsson
|
7,25
|
+2,84
|
7,05
|
162933
|
| Nordea
|
41,60
|
+0,48
|
41,40
|
6305
|
| Volvo
|
150,00
|
+0,33
|
149,50
|
1327
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,17
|
+3,46
|
1,13
|
14852
|
| Fiat
|
9,01
|
+0,54
|
8,96
|
2844
|
| Olivetti
|
1,04
|
+0,78
|
1,03
|
34816
|
| Pirelli
|
0,97
|
-0,06
|
0,97
|
7178
|
| TIM
|
4,60
|
+1,30
|
4,54
|
55597
|
| Голландия (EUR)
|
| ABN Amro Hld
|
15,92
|
+1,73
|
15,65
|
5251
|
| Aegon NV
|
13,27
|
+3,59
|
12,81
|
5970
|
| Ahold Kon
|
13,04
|
-0,84
|
13,15
|
3214
|
| Fortis
|
16,43
|
-0,67
|
16,54
|
6273
|
| ING Grp
|
16,25
|
+1,56
|
16,00
|
8575
|
| Philips
|
17,39
|
+0,52
|
17,30
|
9457
|
| Royal Dutch
|
42,94
|
-0,05
|
42,96
|
5571
|
| Канада (CAD)
|
| Alcan Inc
|
48,52
|
+2,45
|
47,36
|
272
|
| Bank of Montreal
|
41,98
|
+0,74
|
41,67
|
544
|
| Bank Nova Scotia
|
53,19
|
+0,45
|
52,95
|
342
|
| BCE Inc
|
29,64
|
+0,37
|
29,53
|
402
|
| Bombardier
|
5,97
|
+3,11
|
5,79
|
2607
|
| Imperial Oil
|
45,10
|
+1,23
|
44,55
|
70
|
| Loblaw Cos Ltd
|
54,56
|
+1,22
|
53,90
|
126
|
| Nortel Networks
|
3,16
|
-3,07
|
3,26
|
15679
|
| Royal Bank of Canada
|
58,00
|
+0,31
|
57,82
|
767
|
| США ($)
|
| Abbott Labs
|
40,28
|
+1,08
|
39,85
|
933
|
| Agilent Tech
|
19,66
|
+4,46
|
18,82
|
993
|
| Alcoa
|
22,32
|
+2,15
|
21,85
|
2967
|
| Allstate Corp
|
38,14
|
+1,46
|
37,59
|
455
|
| Alltel
|
54,47
|
+1,85
|
53,48
|
284
|
| Amer Electric Power
|
29,70
|
-0,30
|
29,79
|
674
|
| Amer Express Co
|
38,30
|
+2,68
|
37,30
|
1104
|
| AIG
|
61,56
|
+2,31
|
60,17
|
949
|
| Amgen
|
50,07
|
+2,43
|
48,88
|
5436
|
| Analog Devices
|
28,73
|
+6,37
|
27,01
|
1197
|
| Anheuser-Busch
|
50,12
|
+1,66
|
49,30
|
719
|
| AOL Time Warner
|
14,10
|
+1,59
|
13,88
|
4089
|
| Apple Comp Inc
|
14,75
|
+1,37
|
14,55
|
1392
|
| Applied Materials
|
15,48
|
+5,80
|
14,63
|
14509
|
| AT&T
|
27,63
|
+0,84
|
27,40
|
1564
|
| AT&T Wireless Gr
|
6,91
|
-2,68
|
7,10
|
2418
|
| Automatic Data Proc
|
40,47
|
+1,73
|
39,78
|
380
|
| Bank of America
|
71,92
|
+1,20
|
71,07
|
1304
|
| Bank of New-York
|
25,61
|
-3,50
|
26,54
|
1627
|
| Bank One
|
38,09
|
+1,84
|
37,30
|
927
|
| Baxter Int
|
29,86
|
+2,82
|
29,04
|
2150
|
| BCE Inc
|
19,05
|
+0,53
|
18,95
|
30
|
| Bellsouth Corp
|
28,00
|
+1,27
|
27,65
|
737
|
| Berkshire cl a*
|
71,00
|
-0,15
|
71,11
|
1
|
| Berkshire cl b*
|
2,35
|
-0,51
|
2,37
|
2
|
| Boeing Co
|
33,80
|
+0,90
|
33,50
|
693
|
| Bristol Myers sq
|
24,86
|
+2,94
|
24,15
|
1575
|
| Cardinal Health
|
63,45
|
+1,55
|
62,48
|
467
|
| Carnival
|
25,09
|
-0,28
|
25,16
|
1491
|
| Caterpillar Inc
|
47,12
|
+1,55
|
46,40
|
423
|
| Charles Schwab
|
12,15
|
+5,65
|
11,50
|
1683
|
| ChevronTexaco
|
68,68
|
+0,93
|
68,05
|
623
|
| Cigna
|
43,83
|
+2,94
|
42,58
|
335
|
| Cisco
|
14,99
|
+3,81
|
14,44
|
30891
|
| Citigroup
|
37,50
|
+2,21
|
36,69
|
4319
|
| Coca-Cola Co
|
44,24
|
+0,39
|
44,07
|
1172
|
| Colgate Palmoliv
|
53,37
|
+0,32
|
53,20
|
397
|
| Costco Wholesale
|
30,20
|
+3,07
|
29,30
|
2984
|
| Cox Comms
|
30,25
|
+2,54
|
29,50
|
788
|
| Daimler-Chrysler
|
30,97
|
+0,23
|
30,90
|
426
|
| Delta Air Lines
|
13,95
|
+4,49
|
13,35
|
492
|
| Dow Chemical Co
|
30,68
|
+1,22
|
30,31
|
396
|
| Du Pont Co
|
44,07
|
+1,12
|
43,58
|
773
|
| Eastman Kodak
|
40,50
|
+3,79
|
39,02
|
1234
|
| Eli Lilly
|
67,70
|
+0,89
|
67,10
|
684
|
| EMC Corp
|
7,85
|
+5,37
|
7,45
|
4868
|
| Emerson Electric
|
52,20
|
+1,52
|
51,42
|
228
|
| Exelon
|
53,95
|
+0,24
|
53,82
|
342
|
| Exxon Mobil
|
35,65
|
+1,86
|
35,00
|
3572
|
| Fannie Mae
|
68,75
|
+0,34
|
68,52
|
817
|
| First Data Corp
|
36,49
|
+3,64
|
35,21
|
703
|
| Fleetboston Fin
|
27,75
|
+2,29
|
27,13
|
719
|
| Ford Motor Co
|
10,21
|
+2,00
|
10,01
|
1272
|
| Gap Inc
|
15,66
|
-1,14
|
15,84
|
2513
|
| Genentech
|
34,65
|
+1,40
|
34,17
|
232
|
| General Elec Co
|
25,85
|
+1,37
|
25,50
|
4037
|
| General Motors
|
39,38
|
+3,06
|
38,21
|
2013
|
| Gillette Co
|
30,94
|
+1,51
|
30,48
|
477
|
| Goldman Sachs Gr
|
73,08
|
+3,05
|
70,92
|
1265
|
| HJ Heinz Co
|
34,01
|
+1,40
|
33,54
|
204
|
| Halliburton Co
|
19,27
|
+2,12
|
18,87
|
1423
|
| HCA-Healthcare
|
42,44
|
+3,51
|
41,00
|
865
|
| Hewlett-Packard
|
20,46
|
+4,92
|
19,50
|
3480
|
| Home Depot Inc
|
21,26
|
+0,47
|
21,16
|
4946
|
| Honeywell Int
|
25,21
|
+2,90
|
24,50
|
706
|
| Household Int
|
28,44
|
-0,21
|
28,50
|
672
|
| Illinois Tool Works
|
65,99
|
+1,13
|
65,25
|
170
|
| Intel Corp
|
17,25
|
+3,42
|
16,68
|
21517
|
| IBM
|
86,28
|
+2,48
|
84,19
|
2539
|
| Intl Paper
|
36,11
|
+1,92
|
35,43
|
726
|
| Johnson&Johnson
|
56,60
|
+1,56
|
55,73
|
1297
|
| J P Morgan Chase
|
27,24
|
+1,76
|
26,77
|
2450
|
| Kimberly-Clark
|
46,36
|
-0,19
|
46,45
|
490
|
| Kohls
|
55,15
|
+4,25
|
52,90
|
3934
|
| Kroger
|
16,12
|
+0,81
|
15,99
|
1016
|
| Lehman Brothers
|
58,11
|
+3,55
|
56,12
|
477
|
| Lockheed Martin
|
54,51
|
-1,70
|
55,45
|
778
|
| Lowes Cos
|
38,03
|
+2,31
|
37,17
|
1955
|
| Lucent Tech
|
1,62
|
+5,88
|
1,53
|
7708
|
| Marsh & McLennan
|
48,25
|
+0,86
|
47,84
|
451
|
| MBNA Corp
|
20,71
|
+2,02
|
20,30
|
750
|
| McDonalds Corp
|
16,92
|
+0,48
|
16,84
|
2475
|
| Medtronic
|
47,32
|
+1,26
|
46,73
|
699
|
| Merck & Co
|
59,43
|
+0,76
|
58,98
|
1710
|
| Merrill Lynch
|
42,23
|
+3,94
|
40,63
|
1693
|
| Metlife Inc
|
28,20
|
+1,81
|
27,70
|
506
|
| Micron Tech
|
10,31
|
+2,59
|
10,05
|
1439
|
| Microsoft
|
55,50
|
+2,32
|
54,24
|
11981
|
| Minnesota Mining
|
126,66
|
+0,76
|
125,70
|
517
|
| MS Dean Witter
|
43,19
|
+3,03
|
41,92
|
1417
|
| Motorola Inc
|
9,89
|
+2,38
|
9,66
|
2280
|
| Occidental Petr
|
28,48
|
-0,04
|
28,49
|
222
|
| Omnicom Group
|
65,51
|
+0,94
|
64,90
|
560
|
| Oracle Corp
|
13,09
|
+8,00
|
12,12
|
32109
|
| Pfizer Inc
|
31,14
|
+0,78
|
30,90
|
3544
|
| Philip Morris
|
41,11
|
+1,48
|
40,51
|
1995
|
| Raytheon Co
|
31,47
|
-0,16
|
31,52
|
281
|
| SBC Comms
|
29,39
|
+2,12
|
28,78
|
1628
|
| Schering-plough
|
23,11
|
+1,05
|
22,87
|
1006
|
| Sears Roebuck
|
27,10
|
+8,18
|
25,05
|
3013
|
| Sprint
|
16,26
|
+1,12
|
16,08
|
1031
|
| Tenet Healthcare
|
16,85
|
-0,30
|
16,90
|
1014
|
| Texas Instrument
|
16,23
|
+1,44
|
16,00
|
2967
|
| Textron Inc
|
44,27
|
+1,77
|
43,50
|
66
|
| Tyco Int
|
17,12
|
+1,30
|
16,90
|
7229
|
| Unisys Corp
|
11,12
|
+5,40
|
10,55
|
238
|
| UPS
|
64,04
|
+0,77
|
63,55
|
592
|
| United Tech
|
64,27
|
+1,61
|
63,25
|
532
|
| Unitedhealth Gr
|
85,07
|
+0,67
|
84,50
|
565
|
| US Bancorp
|
22,93
|
+2,60
|
22,35
|
1128
|
| Verizon Comm
|
41,16
|
+0,61
|
40,91
|
1801
|
| Wachovia
|
38,21
|
+1,06
|
37,81
|
760
|
| Wal-Mart Stores
|
51,14
|
+2,30
|
49,99
|
2643
|
| Walt Disney Co
|
18,23
|
+3,11
|
17,68
|
1662
|
| Washington Mutual
|
36,46
|
+1,56
|
35,90
|
682
|
| Wells Fargo
|
48,60
|
+1,57
|
47,85
|
894
|
| Xerox Corp
|
8,39
|
+1,45
|
8,27
|
999
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
12.12.2024
-
11.12.2024
-
11.12.2024
-
11.12.2024
