| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
11,2
|
-0,44
|
11,3
|
3550
|
| ANZ Banking Grp
|
17,4
|
-0,23
|
17,5
|
5362
|
| CommonWealth Bank
|
27,4
|
-0,15
|
27,5
|
1558
|
| National Australian
|
32,1
|
+0,16
|
32,1
|
2400
|
| Bank
|
|
|
|
|
| News Corp
|
12,2
|
-0,81
|
12,3
|
5818
|
| Telstra Corp
|
4,7
|
—
|
4,7
|
37792
|
| Westpac Banking
|
14,2
|
+0,78
|
14,1
|
3355
|
| Япония (JPY)
|
| Asahi Kasei
|
331,0
|
+3,12
|
321,0
|
6966
|
| Daiwa Securities
|
571,0
|
+4,58
|
546,0
|
8777
|
| Fuji Photo Film
|
3520,0
|
-1,12
|
3560,0
|
1880
|
| Fujitsu Ltd
|
351,0
|
+4,15
|
337,0
|
14086
|
| Honda Motor Co
|
4270,0
|
-0,23
|
4280,0
|
1557
|
| Japan Telecom*
|
389,0
|
+1,30
|
384,0
|
5
|
| Kao Corp
|
2505,0
|
-0,79
|
2525,0
|
1292
|
| KDDI*
|
375,0
|
-1,06
|
379,0
|
8
|
| Mitsubishi Fin Gr*
|
731,0
|
+2,09
|
716,0
|
14
|
| Mitsubishi Chem
|
243,0
|
-1,22
|
246,0
|
3070
|
| Mitsubishi Electric
|
295,0
|
+4,24
|
283,0
|
10221
|
| NEC Corp
|
465,0
|
+4,03
|
447,0
|
8565
|
| Nippon Steel Corp
|
148,0
|
+0,68
|
147,0
|
18924
|
| Nissan Motor Co
|
966,0
|
-0,31
|
969,0
|
3675
|
| NTT*
|
432,0
|
-0,46
|
434,0
|
29
|
| NTT DoCoMo*
|
254,0
|
-0,78
|
256,0
|
83
|
| Pioneer
|
2230,0
|
-0,22
|
2235,0
|
1172
|
| Ricoh
|
1855,0
|
-1,54
|
1884,0
|
3358
|
| Seikisui House
|
879,0
|
-0,45
|
883,0
|
1183
|
| Shin-Etsu Chem
|
4070,0
|
+0,99
|
4030,0
|
1337
|
| Sony
|
5020,0
|
+0,60
|
4990,0
|
2863
|
| Sumitomo Chem
|
469,0
|
—
|
469,0
|
3708
|
| TDK Corp
|
5020,0
|
+2,24
|
4910,0
|
560
|
| Toshiba Corp
|
387,0
|
+0,52
|
385,0
|
7779
|
| Toyota Motor Co
|
3060,0
|
-0,97
|
3090,0
|
4945
|
| UFJ Holdings*
|
139,0
|
+7,75
|
129,0
|
90
|
| Гонконг (HKD)
|
| Cheung Kong
|
51,25
|
-2,38
|
52,50
|
4831
|
| China Mobile
|
19,25
|
-2,53
|
19,75
|
17627
|
| China Unicom
|
5,85
|
—
|
5,85
|
20550
|
| CLP Holdings
|
31,30
|
-0,32
|
31,40
|
2878
|
| CNOOC
|
10,40
|
+0,48
|
10,35
|
4980
|
| Hang Seng Bank
|
84,25
|
-1,75
|
85,75
|
1670
|
| Henderson Land
|
24,90
|
-2,35
|
25,50
|
3163
|
| HSBC Holdings
|
87,25
|
-0,57
|
87,75
|
8349
|
| Hutchison
|
50,25
|
-2,43
|
51,50
|
6725
|
| Франция (EUR)
|
| Alcatel
|
6,10
|
-5,13
|
6,43
|
19265
|
| Axa
|
12,64
|
-5,60
|
13,39
|
7713
|
| BNP Paribas
|
38,33
|
-4,51
|
40,14
|
4529
|
| Bouygues
|
25,50
|
+0,67
|
25,33
|
1678
|
| Danon
|
125,00
|
-0,64
|
125,80
|
576
|
| EADS
|
10,05
|
-1,86
|
10,24
|
1959
|
| France Telecom
|
23,09
|
-4,39
|
24,15
|
6327
|
| Lafarge
|
67,35
|
-4,20
|
70,30
|
953
|
| Michelin
|
31,25
|
-3,93
|
32,53
|
554
|
| Pechiney
|
29,60
|
-2,31
|
30,30
|
204
|
| Peugeot
|
38,94
|
-2,72
|
40,03
|
661
|
| Renault
|
46,15
|
-1,52
|
46,86
|
1673
|
| Sanofi-Synthelab
|
52,35
|
-1,97
|
53,40
|
2386
|
| Schneider Elec
|
48,68
|
-0,84
|
49,09
|
684
|
| STMicroelectronics
|
18,56
|
-6,73
|
19,90
|
8333
|
| Total Fina Elf
|
130,00
|
-1,07
|
131,40
|
2642
|
| Vivendi Universal
|
17,00
|
-3,41
|
17,60
|
6150
|
| Великобритания (GBp)
|
| ARM Holdings
|
47,98
|
-5,88
|
51,00
|
22941
|
| BAE System
|
125,11
|
-1,38
|
127,00
|
16636
|
| Barclays
|
361,25
|
-2,31
|
368,25
|
39699
|
| BP
|
407,89
|
-1,28
|
408,75
|
69055
|
| BAT
|
612,21
|
+0,25
|
605,00
|
8442
|
| British Airways
|
133,52
|
-4,92
|
137,25
|
15670
|
| British Telecom
|
197,32
|
-3,63
|
200,00
|
28900
|
| Cable & Wireless
|
62,37
|
-2,73
|
64,00
|
7574
|
| Cadbury Schweppes
|
365,75
|
+0,34
|
365,00
|
19748
|
| HSBC Hldg
|
692,24
|
-1,43
|
700,00
|
47365
|
| Lloyds TSB Grp
|
424,90
|
-1,28
|
431,25
|
24603
|
| Marks & Spencer
|
317,94
|
+0,79
|
314,50
|
10957
|
| Prudential
|
402,64
|
-3,53
|
410,50
|
8343
|
| Reuters Group
|
196,60
|
-0,89
|
197,25
|
11639
|
| Rio Tinto
|
1205,48
|
+0,58
|
1200,00
|
4314
|
| Sainsbury
|
249,73
|
+3,13
|
239,50
|
40228
|
| Shell Trnpt
|
398,39
|
-2,17
|
402,75
|
19572
|
| Unilever
|
566,00
|
-2,16
|
577,50
|
17923
|
| Vodafone Airtch
|
121,04
|
-3,64
|
123,50
|
339669
|
| Германия (EUR)
|
| Allianz AG
|
88,25
|
-5,20
|
93,09
|
2176
|
| BASF
|
36,00
|
-3,61
|
37,35
|
3096
|
| Bayer AG
|
19,64
|
-5,12
|
20,70
|
4241
|
| BMW
|
27,89
|
-2,48
|
28,60
|
2572
|
| Commerzbank AG
|
7,65
|
-3,65
|
7,94
|
2523
|
| DaimlerChrysler
|
28,36
|
-4,03
|
29,55
|
5940
|
| Deutsche Bank n
|
42,39
|
-6,01
|
45,10
|
5745
|
| Dt Telekom n
|
13,14
|
-5,94
|
13,97
|
29300
|
| Hypovereinsbank
|
14,30
|
-6,17
|
15,24
|
2912
|
| Infineon Tech
|
7,86
|
-3,20
|
8,12
|
8693
|
| Merck KGaA
|
27,70
|
-2,81
|
28,50
|
37
|
| Munich Re
|
110,49
|
-3,02
|
113,93
|
1737
|
| Sap AG
|
84,93
|
-5,28
|
89,66
|
3043
|
| Siemens
|
39,11
|
-6,37
|
41,77
|
10554
|
| Volkswagen AG
|
36,68
|
-2,50
|
37,62
|
2877
|
| Финляндия (EUR)
|
| Nokia
|
14,11
|
-4,79
|
14,82
|
46181
|
| Sonera Corp
|
5,53
|
-0,72
|
5,57
|
132
|
| Stora Enso
|
10,81
|
-2,35
|
11,07
|
3446
|
| Швейцария (CHF)
|
| Ciba Special
|
96,10
|
-0,72
|
96,80
|
248
|
| Lonza Grp AG
|
80,70
|
-0,86
|
81,40
|
366
|
| Adecco
|
48,20
|
-2,53
|
49,45
|
1983
|
| CS Group
|
32,25
|
-2,27
|
33,00
|
7074
|
| Nestle
|
292,50
|
-0,85
|
295,00
|
1665
|
| Novartis
|
51,75
|
-1,15
|
52,35
|
12285
|
| Rentenanstalt
|
133,50
|
-1,84
|
136,00
|
1
|
| Swisscom
|
427,50
|
+0,71
|
424,50
|
141
|
| Roche
|
101,25
|
-0,98
|
102,25
|
4103
|
| Swiss Re
|
98,00
|
-3,45
|
101,50
|
2397
|
| UBS AG
|
67,20
|
-2,61
|
69,00
|
4818
|
| Zurich Fin
|
151,25
|
-1,94
|
154,25
|
1514
|
| Швеция (SEK)
|
| ABB
|
29,90
|
+6,41
|
28,10
|
28070
|
| Electrolux
|
131,50
|
-3,31
|
136,00
|
2014
|
| Ericsson
|
7,75
|
-7,19
|
8,35
|
222004
|
| Nordea
|
41,20
|
-2,83
|
42,40
|
10947
|
| Volvo
|
154,00
|
-1,91
|
157,00
|
1423
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,19
|
-0,17
|
1,24
|
164
|
| Fiat
|
8,99
|
-0,70
|
9,26
|
20
|
| Olivetti
|
1,04
|
-0,29
|
1,08
|
430
|
| Pirelli
|
0,91
|
-0,31
|
0,95
|
214
|
| TIM
|
4,39
|
-0,39
|
4,59
|
679
|
| Голландия (EUR)
|
| ABN Amro Hld
|
15,30
|
-5,56
|
16,20
|
10816
|
| Aegon NV
|
12,96
|
-4,64
|
13,59
|
7344
|
| Ahold Kon
|
12,70
|
-2,31
|
13,00
|
4214
|
| Fortis
|
15,73
|
-4,72
|
16,51
|
5661
|
| ING Grp
|
16,23
|
-6,18
|
17,30
|
10992
|
| Philips
|
16,35
|
-6,30
|
17,45
|
10890
|
| Royal Dutch
|
41,16
|
-1,74
|
41,89
|
6233
|
| Канада (CAD)
|
| Alcan Inc
|
48,50
|
-0,90
|
48,94
|
525
|
| Bank of Montreal
|
41,51
|
-0,88
|
41,88
|
528
|
| Bank Nova Scotia
|
51,50
|
-0,19
|
51,60
|
1023
|
| BCE Inc
|
29,85
|
-1,74
|
30,38
|
1596
|
| Bombardier
|
6,19
|
-6,50
|
6,62
|
8101
|
| Imperial Oil
|
44,47
|
-0,47
|
44,68
|
67
|
| Loblaw Cos Ltd
|
52,22
|
-1,47
|
53,00
|
191
|
| Nortel Networks
|
3,36
|
-3,17
|
3,47
|
33967
|
| Royal Bank of Canada
|
57,75
|
-1,53
|
58,65
|
1787
|
| США ($)
|
| Abbott Labs
|
38,00
|
-3,06
|
39,20
|
7790
|
| Agilent Tech
|
18,05
|
-3,37
|
18,68
|
1230
|
| Alcoa
|
22,15
|
+0,14
|
22,12
|
2430
|
| Allstate Corp
|
37,52
|
+0,21
|
37,44
|
1997
|
| Alltel
|
50,76
|
-1,72
|
51,65
|
816
|
| Amer Electric Power
|
26,81
|
-1,11
|
27,11
|
1812
|
| Amer Express Co
|
36,93
|
-1,18
|
37,37
|
2563
|
| AIG
|
61,92
|
-1,31
|
62,74
|
4509
|
| Amgen
|
51,32
|
+0,27
|
51,18
|
18886
|
| Analog Devices
|
24,98
|
-6,09
|
26,60
|
3118
|
| Anheuser-Busch
|
49,98
|
+0,08
|
49,94
|
1709
|
| AOL Time Warner
|
14,81
|
-3,20
|
15,30
|
15062
|
| Apple Comp Inc
|
14,10
|
-3,56
|
14,62
|
4802
|
| Applied Materials
|
13,53
|
-5,65
|
14,34
|
40077
|
| AT&T
|
26,00
|
-1,78
|
26,47
|
4145
|
| AT&T Wireless Gr
|
6,70
|
-6,94
|
7,20
|
6631
|
| Automatic Data Proc
|
36,10
|
-0,41
|
36,25
|
2316
|
| Bank of America
|
71,48
|
+0,68
|
71,00
|
4569
|
| Bank of New York
|
27,13
|
+0,26
|
27,06
|
2313
|
| Bank One
|
38,70
|
+0,78
|
38,40
|
4787
|
| Baxter Int
|
30,35
|
-1,01
|
30,66
|
2256
|
| BCE Inc
|
19,58
|
-0,96
|
19,77
|
503
|
| Bellsouth Corp
|
25,42
|
-2,12
|
25,97
|
3283
|
| Berkshire cl a*
|
69,20
|
-0,29
|
69,40
|
1
|
| Berkshire cl b*
|
2,31
|
-0,04
|
2,31
|
9
|
| Boeing Co
|
33,29
|
-0,51
|
33,46
|
1586
|
| Bristol Myers sq
|
25,41
|
+2,17
|
24,87
|
11615
|
| Cardinal Health
|
60,00
|
-0,41
|
60,25
|
2305
|
| Carnival
|
25,14
|
-0,16
|
25,18
|
1801
|
| Caterpillar Inc
|
47,05
|
-0,44
|
47,26
|
1254
|
| Charles Schwab
|
11,74
|
-3,22
|
12,13
|
3782
|
| ChevronTexaco
|
68,11
|
-0,31
|
68,32
|
2252
|
| Cigna
|
46,23
|
-0,09
|
46,27
|
905
|
| Cisco
|
14,13
|
-5,17
|
14,90
|
81565
|
| Citigroup
|
36,80
|
-0,84
|
37,11
|
9828
|
| Coca-Cola Co
|
45,10
|
-1,25
|
45,67
|
4463
|
| Colgate Palmoliv
|
53,76
|
-0,44
|
54,00
|
1713
|
| Costco Wholesale
|
30,07
|
-0,43
|
30,20
|
4853
|
| Cox Comms
|
31,31
|
-2,91
|
32,25
|
1369
|
| DaimlerChrysler
|
30,48
|
-1,77
|
31,03
|
305
|
| Delta Air Lines
|
12,48
|
-2,12
|
12,75
|
1630
|
| Dow Chemical Co
|
30,76
|
-1,25
|
31,15
|
2052
|
| Du Pont Co
|
42,16
|
-0,52
|
42,38
|
2203
|
| Eastman Kodak
|
38,61
|
-0,52
|
38,81
|
1848
|
| Eli Lilly
|
65,80
|
-2,68
|
67,61
|
2623
|
| EMC Corp
|
6,90
|
-6,25
|
7,36
|
18044
|
| Emerson Electric
|
50,41
|
-0,87
|
50,85
|
957
|
| Exelon
|
53,72
|
-1,00
|
54,26
|
843
|
| Exxon Mobil
|
34,72
|
-1,05
|
35,09
|
9330
|
| Fannie Mae
|
69,68
|
+1,04
|
68,96
|
2522
|
| First Data Corp
|
36,05
|
-1,72
|
36,68
|
2064
|
| Fleetboston Fin
|
27,26
|
-0,73
|
27,46
|
2663
|
| Ford Motor Co
|
10,16
|
-2,59
|
10,43
|
4762
|
| Gap Inc
|
14,82
|
-1,20
|
15,00
|
3256
|
| Genentech
|
38,95
|
-0,66
|
39,21
|
3160
|
| General Elec Co
|
24,88
|
-0,60
|
25,03
|
19443
|
| General Motors
|
40,00
|
+0,68
|
39,73
|
3697
|
| Gillette Co
|
32,03
|
-0,16
|
32,08
|
3076
|
| Goldman Sachs Gr
|
72,58
|
-1,41
|
73,62
|
4028
|
| HJ Heinz Co
|
34,32
|
+0,32
|
34,21
|
959
|
| Halliburton Co
|
18,82
|
-1,93
|
19,19
|
1836
|
| HCA-Healthcare
|
43,75
|
+1,67
|
43,03
|
3125
|
| Hewlett-Packard
|
19,23
|
-3,80
|
19,99
|
9256
|
| Home Depot Inc
|
22,43
|
+1,17
|
22,17
|
17941
|
| Honeywell Int
|
25,05
|
-0,40
|
25,15
|
2881
|
| Household Int
|
28,28
|
-0,67
|
28,47
|
2105
|
| Illinois Tool Works
|
64,12
|
-1,00
|
64,77
|
784
|
| Intel Corp
|
16,34
|
-5,00
|
17,20
|
68217
|
| IBM
|
81,30
|
-5,52
|
86,05
|
12347
|
| Intl Paper
|
38,11
|
-0,76
|
38,40
|
2139
|
| Johnson&Johnson
|
54,79
|
+0,20
|
54,68
|
4715
|
| J P Morgan Chase
|
26,19
|
-2,20
|
26,78
|
7737
|
| Kimberly-Clark
|
46,05
|
-0,63
|
46,34
|
1548
|
| Kohls
|
56,27
|
-2,07
|
57,46
|
2438
|
| Kroger
|
16,33
|
-0,12
|
16,35
|
3275
|
| Lehman Brothers
|
57,37
|
-1,46
|
58,22
|
1745
|
| Lockheed Martin
|
52,50
|
-2,33
|
53,75
|
2121
|
| Lowes Cos
|
36,70
|
-2,96
|
37,82
|
4513
|
| Lucent Tech
|
1,64
|
-2,96
|
1,69
|
22006
|
| Marsh & McLennan
|
46,75
|
-1,27
|
47,35
|
1011
|
| MBNA Corp
|
19,30
|
-0,57
|
19,41
|
3605
|
| McDonalds Corp
|
15,45
|
-2,52
|
15,85
|
11869
|
| Medtronic
|
46,75
|
-0,81
|
47,13
|
2482
|
| Merck & Co
|
58,34
|
-0,87
|
58,85
|
5132
|
| Merrill Lynch
|
41,23
|
-1,79
|
41,98
|
4719
|
| Metlife Inc
|
28,50
|
-0,77
|
28,72
|
1082
|
| Micron Tech
|
9,16
|
-5,08
|
9,65
|
6867
|
| Microsoft
|
51,46
|
-7,03
|
55,35
|
78060
|
| Minnesota Mining
|
126,32
|
-0,26
|
126,65
|
1731
|
| MS Dean Witter
|
41,99
|
-1,29
|
42,54
|
3505
|
| Motorola Inc
|
8,77
|
-3,94
|
9,13
|
9204
|
| Occidental Petr
|
28,62
|
-0,93
|
28,89
|
824
|
| Omnicom Group
|
63,44
|
-2,61
|
65,14
|
2115
|
| Oracle Corp
|
11,44
|
-6,00
|
12,17
|
55319
|
| Pfizer Inc
|
30,04
|
+0,30
|
29,95
|
15558
|
| Philip Morris
|
41,90
|
+0,43
|
41,72
|
5910
|
| Raytheon Co
|
31,10
|
+3,12
|
30,16
|
3664
|
| SBC Comms
|
27,28
|
-2,05
|
27,85
|
4799
|
| Schering-plough
|
21,74
|
-0,73
|
21,90
|
4598
|
| Sears Roebuck
|
28,54
|
-0,14
|
28,58
|
5523
|
| Sprint
|
14,90
|
-3,81
|
15,49
|
3402
|
| Tenet Healthcare
|
18,80
|
+1,62
|
18,50
|
5461
|
| Texas Instrument
|
14,55
|
-3,45
|
15,07
|
9969
|
| Textron Inc
|
43,17
|
-1,55
|
43,85
|
268
|
| Tyco Int
|
17,87
|
-1,81
|
18,20
|
11817
|
| Unisys Corp
|
10,10
|
-3,63
|
10,48
|
1249
|
| UPS
|
63,44
|
-0,13
|
63,52
|
1924
|
| United Tech
|
65,70
|
-0,77
|
66,21
|
2630
|
| Unitedhealth Gr
|
84,34
|
+2,53
|
82,26
|
1829
|
| US Bancorp
|
22,43
|
-0,66
|
22,58
|
3486
|
| Verizon Comm
|
38,50
|
-2,58
|
39,52
|
5822
|
| Wachovia
|
37,88
|
+0,37
|
37,74
|
2488
|
| Wal-Mart Stores
|
49,97
|
-0,66
|
50,30
|
7221
|
| Walt Disney Co
|
17,81
|
-1,33
|
18,05
|
5580
|
| Washington Mutual
|
35,90
|
+1,73
|
35,29
|
3016
|
| Wells Fargo
|
47,27
|
+0,57
|
47,00
|
6127
|
| Xerox Corp
|
8,67
|
-6,57
|
9,28
|
2388
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
12.12.2024
-
11.12.2024
-
11.12.2024
-
11.12.2024
