| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
9,8
|
-0,61
|
9,9
|
8694
|
| ANZ Banking Grp
|
18,0
|
+0,78
|
17,9
|
4151
|
| CommonWealth Bank
|
26,8
|
+0,22
|
26,7
|
3440
|
| National Australian
|
32,5
|
+0,31
|
32,4
|
2882
|
| Bank
|
|
|
|
|
| News Corp
|
11,9
|
+0,76
|
11,8
|
6223
|
| Telstra Corp
|
4,6
|
-0,65
|
4,6
|
14355
|
| Westpac Banking
|
14,4
|
+0,42
|
14,3
|
2651
|
| Япония (JPY)
|
| Asahi Kasei
|
336,0
|
+3,07
|
326,0
|
7196
|
| Daiwa Securities
|
615,0
|
+3,54
|
594,0
|
6767
|
| Fuji Photo Film
|
3450,0
|
-3,36
|
3570,0
|
2091
|
| Fujitsu Ltd
|
377,0
|
-1,31
|
382,0
|
37882
|
| Honda Motor Co
|
4090,0
|
-1,45
|
4150,0
|
1932
|
| Japan Telecom*
|
387,0
|
+1,04
|
383,0
|
6
|
| Kao Corp
|
2465,0
|
-1,99
|
2515,0
|
1691
|
| KDDI*
|
373,0
|
-1,58
|
379,0
|
11
|
| Mitsubishi Fin Gr*
|
713,0
|
-0,97
|
720,0
|
7
|
| Mitsubishi Chem
|
244,0
|
-0,41
|
245,0
|
4835
|
| Mitsubishi Electric
|
320,0
|
-2,74
|
329,0
|
9612
|
| NEC Corp
|
492,0
|
-1,01
|
497,0
|
14951
|
| Nippon Steel Corp
|
152,0
|
—
|
152,0
|
32705
|
| Nissan Motor Co
|
948,0
|
+0,21
|
946,0
|
6944
|
| NTT*
|
443,0
|
+0,68
|
440,0
|
17
|
| NTT DoCoMo*
|
246,0
|
-1,20
|
249,0
|
47
|
| Pioneer
|
2205,0
|
-2,86
|
2270,0
|
1147
|
| Ricoh
|
1821,0
|
-2,15
|
1861,0
|
3599
|
| Seikisui House
|
887,0
|
+0,34
|
884,0
|
1466
|
| Shin-Etsu Chem
|
4130,0
|
—
|
4130,0
|
1513
|
| Sony
|
5000,0
|
-1,19
|
5060,0
|
3662
|
| Sumitomo Chem
|
456,0
|
-0,22
|
457,0
|
4316
|
| TDK Corp
|
5250,0
|
+2,94
|
5100,0
|
1183
|
| Toshiba Corp
|
419,0
|
+0,96
|
415,0
|
40278
|
| Toyota Motor Co
|
2985,0
|
-1,81
|
3040,0
|
6135
|
| UFJ Holdings*
|
156,0
|
+4,70
|
149,0
|
100
|
| Гонконг (HKD)
|
| Cheung Kong
|
51,50
|
-0,96
|
52,00
|
4075
|
| China Mobile
|
18,95
|
-1,81
|
19,30
|
27016
|
| China Unicom
|
5,75
|
-1,71
|
5,85
|
22590
|
| CLP Holdings
|
31,40
|
-0,32
|
31,50
|
5172
|
| CNOOC
|
10,10
|
-1,94
|
10,30
|
12579
|
| Hang Seng Bank
|
84,00
|
-0,30
|
84,25
|
2571
|
| Henderson Land
|
23,55
|
-2,89
|
24,25
|
3649
|
| HSBC Holdings
|
84,75
|
-1,17
|
85,75
|
18303
|
| Hutchison
|
49,90
|
-1,19
|
50,50
|
7440
|
| Франция (EUR)
|
| Alcatel
|
6,59
|
+2,65
|
6,42
|
30124
|
| Axa
|
11,98
|
-0,33
|
12,02
|
10699
|
| BNP Paribas
|
35,61
|
-2,78
|
36,63
|
4480
|
| Bouygues
|
23,18
|
-1,40
|
23,51
|
797
|
| Danon
|
118,30
|
-0,25
|
118,60
|
624
|
| EADS
|
9,30
|
-2,72
|
9,56
|
1170
|
| France Telecom
|
23,70
|
+0,55
|
23,57
|
7380
|
| Lafarge
|
59,30
|
+2,24
|
58,00
|
1626
|
| Michelin
|
29,52
|
+0,68
|
29,32
|
413
|
| Pechiney
|
28,65
|
+0,46
|
28,52
|
824
|
| Peugeot
|
37,56
|
-0,77
|
37,85
|
707
|
| Renault
|
44,20
|
-1,12
|
44,70
|
837
|
| Sanofi-Synthelab
|
47,48
|
-3,83
|
49,37
|
3936
|
| Schneider Elec
|
43,92
|
-1,83
|
44,74
|
1393
|
| STMicroelectronics
|
17,63
|
-1,23
|
17,85
|
6510
|
| Total Fina Elf
|
119,70
|
-1,48
|
121,50
|
3673
|
| Vivendi Universal
|
16,54
|
-1,55
|
16,80
|
10231
|
| Великобритания (GBp)
|
| ARM Holdings
|
46,75
|
-7,43
|
50,50
|
32733
|
| BAE System
|
110,75
|
-2,64
|
113,75
|
43200
|
| Barclays
|
352,00
|
+0,93
|
348,75
|
47853
|
| BP
|
369,00
|
-1,34
|
374,00
|
94562
|
| BAT
|
580,00
|
+0,35
|
578,00
|
12111
|
| British Airways
|
115,25
|
-2,12
|
117,75
|
10466
|
| British Telecom
|
184,25
|
+2,08
|
180,50
|
50078
|
| Cable & Wireless
|
69,50
|
+5,30
|
66,00
|
56913
|
| Cadbury Schweppes
|
344,50
|
+0,95
|
341,25
|
14111
|
| HSBC Hldg
|
658,00
|
-1,35
|
667,00
|
49864
|
| Lloyds TSB Grp
|
400,00
|
+2,17
|
391,50
|
56583
|
| Marks & Spencer
|
299,25
|
-0,25
|
300,00
|
10704
|
| Prudential
|
388,50
|
+2,24
|
380,00
|
19997
|
| Reuters Group
|
187,00
|
—
|
187,00
|
12313
|
| Rio Tinto
|
1127,00
|
-1,57
|
1145,00
|
7130
|
| Sainsbury
|
246,75
|
+3,03
|
239,50
|
32940
|
| Shell Trnpt
|
360,50
|
-0,14
|
361,00
|
56577
|
| Unilever
|
534,00
|
+1,62
|
525,50
|
32501
|
| Vodafone Airtch
|
114,75
|
-1,08
|
116,00
|
498810
|
| Германия (EUR)
|
| Allianz AG
|
79,25
|
-3,28
|
81,94
|
1999
|
| BASF
|
33,54
|
-3,65
|
34,81
|
3323
|
| Bayer AG
|
17,22
|
-5,44
|
18,21
|
5536
|
| BMW
|
26,19
|
-2,60
|
26,89
|
2612
|
| Commerzbank AG
|
7,15
|
-2,72
|
7,35
|
1973
|
| Daimler-Chrysler
|
26,63
|
-1,00
|
26,90
|
7939
|
| Deutsche Bank n
|
38,75
|
-4,08
|
40,40
|
5013
|
| Dt Telekom n
|
12,38
|
-2,52
|
12,70
|
23766
|
| Hypovereinsbank
|
13,08
|
-2,53
|
13,42
|
2712
|
| Infineon Tech
|
6,67
|
-4,99
|
7,02
|
8153
|
| Merck KGaA
|
27,79
|
+2,55
|
27,10
|
144
|
| Munich Re
|
99,26
|
-3,57
|
102,94
|
1256
|
| Sap AG
|
84,28
|
-4,49
|
88,24
|
2468
|
| Siemens
|
37,21
|
-7,41
|
40,19
|
8349
|
| Volkswagen AG
|
34,30
|
-1,97
|
34,99
|
1848
|
| Финляндия (EUR)
|
| Nokia
|
13,44
|
-1,10
|
13,59
|
53073
|
| Sonera Corp
|
5,49
|
-0,54
|
5,52
|
98
|
| Stora Enso
|
10,20
|
-1,54
|
10,36
|
3243
|
| Швейцария (CHF)
|
| Ciba Special
|
90,00
|
-0,33
|
90,30
|
303
|
| Lonza Grp AG
|
81,40
|
-0,12
|
81,50
|
416
|
| Adecco
|
42,40
|
-2,53
|
43,50
|
1009
|
| CS Group
|
30,15
|
-3,21
|
31,15
|
8728
|
| Nestle
|
277,50
|
+1,09
|
274,50
|
1547
|
| Novartis
|
49,60
|
-1,59
|
50,40
|
9531
|
| Rentenanstalt
|
126,00
|
+0,60
|
125,25
|
6
|
| Swisscom
|
420,00
|
-0,59
|
422,50
|
126
|
| Roche
|
98,70
|
-1,55
|
100,25
|
2151
|
| Swiss Re
|
92,10
|
-0,97
|
93,00
|
1117
|
| UBS AG
|
60,50
|
-1,55
|
61,45
|
5368
|
| Zurich Fin
|
135,75
|
-2,51
|
139,25
|
1465
|
| Швеция (SEK)
|
| ABB
|
26,90
|
-3,58
|
27,90
|
3229
|
| Electrolux
|
132,50
|
+0,38
|
132,00
|
1928
|
| Ericsson
|
7,25
|
—
|
7,25
|
274701
|
| Nordea
|
40,50
|
-1,94
|
41,30
|
9497
|
| Volvo
|
144,50
|
-1,37
|
146,50
|
2119
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,11
|
-0,80
|
1,13
|
128
|
| Fiat
|
8,06
|
-0,46
|
8,16
|
34
|
| Olivetti
|
0,96
|
-0,20
|
0,97
|
810
|
| Pirelli
|
0,83
|
-0,45
|
0,85
|
140
|
| TIM
|
4,07
|
-0,73
|
4,19
|
954
|
| Голландия (EUR)
|
| ABN Amro Hld
|
14,21
|
-1,52
|
14,43
|
5200
|
| Aegon NV
|
11,75
|
-1,01
|
11,87
|
7145
|
| Ahold Kon
|
11,03
|
-4,17
|
11,51
|
5115
|
| Fortis
|
14,85
|
+1,02
|
14,70
|
4484
|
| ING Grp
|
14,77
|
+0,96
|
14,63
|
10457
|
| Philips
|
15,15
|
-2,26
|
15,50
|
9687
|
| Royal Dutch
|
37,65
|
-1,10
|
38,07
|
10558
|
| Канада (CAD)
|
| Alcan Inc
|
44,00
|
-3,91
|
45,79
|
801
|
| Bank of Montreal
|
41,07
|
-1,51
|
41,70
|
1283
|
| Bank Nova Scotia
|
51,00
|
-0,89
|
51,46
|
1532
|
| BCE Inc
|
28,93
|
-1,73
|
29,44
|
2020
|
| Bombardier
|
5,60
|
-3,78
|
5,82
|
4445
|
| Imperial Oil
|
45,30
|
+0,18
|
45,22
|
324
|
| Loblaw Cos Ltd
|
52,95
|
-0,19
|
53,05
|
163
|
| Nortel Networks
|
3,90
|
+6,56
|
3,66
|
6881
|
| Royal Bank of Canada
|
56,00
|
-2,18
|
57,25
|
1217
|
| США ($)
|
| Abbott Labs
|
37,35
|
-2,43
|
38,28
|
2959
|
| Agilent Tech
|
16,70
|
-3,86
|
17,37
|
2177
|
| Alcoa
|
20,71
|
-4,56
|
21,70
|
3145
|
| Allstate Corp
|
34,29
|
-3,57
|
35,56
|
5251
|
| Alltel
|
47,66
|
-2,66
|
48,96
|
1060
|
| Amer Electric Power
|
25,65
|
-4,61
|
26,89
|
8439
|
| Amer Express Co
|
33,70
|
-4,45
|
35,27
|
5892
|
| AIG
|
56,04
|
-8,03
|
60,93
|
13516
|
| Amgen
|
52,24
|
-2,36
|
53,50
|
15351
|
| Analog Devices
|
25,03
|
-2,34
|
25,63
|
2325
|
| Anheuser-Busch
|
47,95
|
-2,44
|
49,15
|
2162
|
| AOL Time Warner
|
14,11
|
-2,56
|
14,48
|
9282
|
| Apple Comp Inc
|
13,80
|
-2,61
|
14,17
|
5466
|
| Applied Materials
|
13,27
|
-5,62
|
14,06
|
37610
|
| AT&T
|
20,03
|
-2,25
|
20,49
|
17530
|
| AT&T Wireless Gr
|
6,50
|
-5,25
|
6,86
|
8227
|
| Automatic Data Proc
|
35,00
|
-1,82
|
35,65
|
3740
|
| Bank of America
|
69,62
|
-2,77
|
71,60
|
5490
|
| Bank of New York
|
25,42
|
-2,79
|
26,15
|
9449
|
| Bank One
|
37,25
|
-2,03
|
38,02
|
3987
|
| Baxter Int
|
28,80
|
-1,54
|
29,25
|
2236
|
| BCE Inc
|
19,02
|
-1,40
|
19,29
|
854
|
| Bellsouth Corp
|
22,63
|
-3,91
|
23,55
|
6779
|
| Berkshire cl a*
|
68,50
|
-1,15
|
69,30
|
1
|
| Berkshire cl b*
|
2,28
|
-1,17
|
2,31
|
9
|
| Boeing Co
|
31,01
|
-2,64
|
31,85
|
2031
|
| Bristol Myers sq
|
23,87
|
-4,06
|
24,88
|
6396
|
| Cardinal Health
|
57,01
|
-1,71
|
58,00
|
2614
|
| Carnival
|
24,50
|
+0,33
|
24,42
|
2157
|
| Caterpillar Inc
|
43,92
|
-3,43
|
45,48
|
1522
|
| Charles Schwab
|
9,48
|
-2,87
|
9,76
|
4129
|
| ChevronTexaco
|
63,54
|
-2,20
|
64,97
|
3049
|
| Cigna
|
43,50
|
-3,03
|
44,86
|
860
|
| Cisco
|
13,86
|
-5,00
|
14,59
|
70677
|
| Citigroup
|
35,79
|
-3,63
|
37,14
|
15586
|
| Coca-Cola Co
|
42,83
|
-2,44
|
43,90
|
4408
|
| Colgate Palmoliv
|
51,61
|
-1,45
|
52,37
|
1490
|
| Costco Wholesale
|
28,90
|
-2,40
|
29,61
|
4711
|
| Cox Comms
|
28,95
|
-5,08
|
30,50
|
1664
|
| Daimler-Chrysler
|
28,65
|
-1,82
|
29,18
|
474
|
| Delta Air Lines
|
10,40
|
-3,26
|
10,75
|
1314
|
| Dow Chemical Co
|
29,50
|
-3,12
|
30,45
|
2069
|
| Du Pont Co
|
39,92
|
-2,54
|
40,96
|
2210
|
| Eastman Kodak
|
32,08
|
-2,79
|
33,00
|
2438
|
| Eli Lilly
|
61,58
|
-3,10
|
63,55
|
4007
|
| EMC Corp
|
7,14
|
-5,43
|
7,55
|
13600
|
| Emerson Electric
|
47,25
|
-3,30
|
48,86
|
1050
|
| Exelon
|
51,15
|
-2,12
|
52,26
|
976
|
| Exxon Mobil
|
32,69
|
-2,16
|
33,41
|
10270
|
| Fannie Mae
|
65,80
|
-2,55
|
67,52
|
3395
|
| First Data Corp
|
35,70
|
+0,42
|
35,55
|
3569
|
| Fleetboston Fin
|
26,10
|
-3,69
|
27,10
|
4398
|
| Ford Motor Co
|
9,75
|
-2,60
|
10,01
|
4716
|
| Gap Inc
|
14,69
|
-4,42
|
15,37
|
3898
|
| Genentech
|
37,81
|
-2,68
|
38,85
|
4432
|
| General Elec Co
|
23,06
|
-3,72
|
23,95
|
16466
|
| General Motors
|
37,55
|
-3,22
|
38,80
|
3504
|
| Gillette Co
|
30,44
|
-1,33
|
30,85
|
1665
|
| Goldman Sachs Gr
|
69,15
|
-3,69
|
71,92
|
3756
|
| HJ Heinz Co
|
32,74
|
-2,09
|
33,44
|
943
|
| Halliburton Co
|
18,40
|
-0,81
|
18,55
|
3423
|
| HCA-Healthcare
|
41,89
|
-2,54
|
42,98
|
2022
|
| Hewlett-Packard
|
18,75
|
-4,34
|
19,60
|
8697
|
| Home Depot Inc
|
21,26
|
-3,19
|
21,96
|
9801
|
| Honeywell Int
|
23,57
|
-4,42
|
24,66
|
2257
|
| Household Int
|
27,00
|
-1,42
|
27,39
|
2656
|
| Illinois Tool Works
|
62,80
|
-2,59
|
64,47
|
1111
|
| Intel Corp
|
15,85
|
-4,92
|
16,67
|
60959
|
| IBM
|
78,99
|
-2,54
|
81,05
|
5818
|
| Intl Paper
|
36,19
|
-2,43
|
37,09
|
2040
|
| Johnson & Johnson
|
53,61
|
-2,17
|
54,80
|
5951
|
| J P Morgan Chase
|
23,81
|
-5,25
|
25,13
|
8846
|
| Kimberly-Clark
|
44,78
|
-1,43
|
45,43
|
1613
|
| Kohls
|
53,75
|
-2,71
|
55,25
|
2434
|
| Kroger
|
15,76
|
-2,29
|
16,13
|
2069
|
| Lehman Brothers
|
54,06
|
-3,07
|
55,77
|
2014
|
| Lockheed Martin
|
50,90
|
-2,64
|
52,28
|
3813
|
| Lowes Cos
|
34,12
|
-2,51
|
35,00
|
4395
|
| Lucent Tech
|
1,98
|
+3,12
|
1,92
|
43012
|
| Marsh & McLennan
|
42,15
|
-5,37
|
44,54
|
3382
|
| MBNA Corp
|
16,50
|
-4,35
|
17,25
|
11050
|
| McDonalds Corp
|
14,90
|
-0,67
|
15,00
|
7658
|
| Medtronic
|
44,86
|
-1,95
|
45,75
|
3065
|
| Merck & Co
|
53,55
|
-3,25
|
55,35
|
6062
|
| Merrill Lynch
|
36,18
|
-5,61
|
38,33
|
7967
|
| Metlife Inc
|
27,28
|
-2,47
|
27,97
|
1693
|
| Micron Tech
|
8,23
|
-6,37
|
8,79
|
5756
|
| Microsoft
|
49,85
|
-4,65
|
52,28
|
51718
|
| Minnesota Mining
|
126,35
|
-2,03
|
128,97
|
1847
|
| MS Dean Witter
|
38,72
|
-4,82
|
40,68
|
4713
|
| Motorola Inc
|
8,67
|
—
|
8,67
|
10213
|
| Occidental Petr
|
28,17
|
-2,19
|
28,80
|
771
|
| Omnicom Group
|
59,72
|
-2,50
|
61,25
|
1444
|
| Oracle Corp
|
11,77
|
-5,54
|
12,46
|
45555
|
| Pfizer Inc
|
30,24
|
-2,48
|
31,01
|
17822
|
| Philip Morris
|
38,90
|
-1,64
|
39,55
|
4837
|
| Raytheon Co
|
30,16
|
+5,64
|
28,55
|
4178
|
| SBC Comms
|
24,54
|
-3,88
|
25,53
|
11220
|
| Schering-Plough
|
20,00
|
-3,29
|
20,68
|
7601
|
| Sears Roebuck
|
27,34
|
-3,32
|
28,28
|
3596
|
| Sprint
|
12,80
|
-4,83
|
13,45
|
5521
|
| Tenet Healthcare
|
18,31
|
-3,53
|
18,98
|
3256
|
| Texas Instrument
|
15,86
|
-1,61
|
16,12
|
13187
|
| Textron Inc
|
39,06
|
-1,26
|
39,56
|
698
|
| Tyco Int
|
16,19
|
-2,88
|
16,67
|
9107
|
| Unisys Corp
|
9,95
|
-2,64
|
10,22
|
1264
|
| UPS
|
60,80
|
-1,81
|
61,92
|
2360
|
| United Tech
|
63,90
|
-2,29
|
65,40
|
2006
|
| Unitedhealth Gr
|
84,81
|
+0,02
|
84,79
|
3105
|
| US Bancorp
|
21,11
|
-2,99
|
21,76
|
3864
|
| Verizon Comm
|
35,00
|
-2,51
|
35,90
|
7990
|
| Wachovia
|
36,10
|
-2,51
|
37,03
|
2750
|
| Wal-Mart Stores
|
47,30
|
-2,61
|
48,57
|
6592
|
| Walt Disney Co
|
17,10
|
-3,28
|
17,68
|
6913
|
| Washington Mutual
|
33,55
|
-2,70
|
34,48
|
3401
|
| Wells Fargo
|
47,05
|
-1,42
|
47,73
|
3820
|
| Xerox Corp
|
8,25
|
-4,84
|
8,67
|
1955
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
08.05.2024
-
08.05.2024
-
08.05.2024
-
08.05.2024
