| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
5,1
|
-2,88
|
5,2
|
13788
|
| ANZ Banking Grp
|
18,1
|
-0,71
|
18,2
|
2790
|
| CommonWealth Bank
|
26,7
|
+0,60
|
26,5
|
2933
|
| National Australian
|
31,9
|
-0,47
|
32,1
|
3614
|
| Bank
|
|
|
|
|
| News Corp
|
11,0
|
-2,57
|
11,3
|
9417
|
| Telstra Corp
|
4,3
|
+0,46
|
4,3
|
21277
|
| Westpac Banking
|
15,6
|
-0,45
|
15,7
|
2131
|
| Япония (JPY)
|
| Asahi Kasei
|
360,0
|
-0,28
|
361,0
|
2019
|
| Daiwa Securities
|
491,0
|
+1,45
|
484,0
|
4821
|
| Fuji Photo Film
|
3150,0
|
+1,61
|
3100,0
|
1641
|
| Fujitsu Ltd
|
348,0
|
+0,29
|
347,0
|
8300
|
| Honda Motor Co
|
4010,0
|
+2,04
|
3930,0
|
2676
|
| Japan Telecom*
|
357,0
|
—
|
357,0
|
3
|
| Kao Corp
|
2210,0
|
+0,23
|
2205,0
|
2655
|
| KDDI*
|
404,0
|
+0,75
|
401,0
|
8
|
| Mitsubishi Fin Gr*
|
445,0
|
+1,60
|
438,0
|
18
|
| Mitsubishi Chem
|
215,0
|
+3,37
|
208,0
|
3749
|
| Mitsubishi Electric
|
315,0
|
-1,25
|
319,0
|
4925
|
| NEC Corp
|
423,0
|
+1,20
|
418,0
|
9439
|
| Nippon Steel Corp
|
136,0
|
—
|
136,0
|
11215
|
| Nissan Motor Co
|
893,0
|
+1,02
|
884,0
|
6972
|
| NTT*
|
435,0
|
+0,69
|
432,0
|
12
|
| NTT DoCoMo*
|
256,0
|
+1,99
|
251,0
|
50
|
| Pioneer
|
2380,0
|
-2,26
|
2435,0
|
781
|
| Ricoh
|
1679,0
|
-0,06
|
1680,0
|
1286
|
| Seikisui House
|
871,0
|
-0,46
|
875,0
|
1164
|
| Shin-Etsu Chem
|
3470,0
|
+0,87
|
3440,0
|
1186
|
| Sony
|
2890,0
|
-1,37
|
2930,0
|
5151
|
| Sumitomo Chem
|
335,0
|
+0,90
|
332,0
|
2293
|
| TDK Corp
|
4910,0
|
—
|
4910,0
|
757
|
| Toshiba Corp
|
318,0
|
-1,85
|
324,0
|
9689
|
| Toyota Motor Co
|
2695,0
|
+0,56
|
2680,0
|
3582
|
| UFJ Holdings*
|
101,0
|
-2,88
|
104,0
|
70
|
| Гонконг (HKD)
|
| Cheung Kong
|
44,40
|
-0,89
|
44,80
|
4530
|
| China Mobile
|
16,30
|
+0,62
|
16,20
|
8902
|
| China Unicom
|
4,25
|
-0,58
|
4,28
|
13460
|
| CLP Holdings
|
33,60
|
+0,60
|
33,40
|
3275
|
| CNOOC
|
10,65
|
+1,43
|
10,50
|
3961
|
| Hang Seng Bank
|
80,50
|
-0,62
|
81,00
|
1258
|
| Henderson Land
|
19,50
|
-0,26
|
19,55
|
2348
|
| HSBC Holdings
|
89,00
|
-1,11
|
90,00
|
10388
|
| Hutchison
|
45,10
|
-0,88
|
45,50
|
7406
|
| Франция (EUR)
|
| Alcatel
|
6,95
|
+0,43
|
6,92
|
11792
|
| Axa
|
12,38
|
-1,90
|
12,62
|
14864
|
| BNP Paribas
|
40,75
|
-0,61
|
41,00
|
4548
|
| Bouygues
|
21,98
|
-0,99
|
22,20
|
1244
|
| Danon
|
118,30
|
+2,42
|
115,50
|
640
|
| EADS
|
8,03
|
+2,42
|
7,84
|
1430
|
| France Telecom
|
19,30
|
-0,97
|
19,49
|
7781
|
| Lafarge
|
57,60
|
+1,14
|
56,95
|
712
|
| Michelin
|
30,14
|
+1,79
|
30,54
|
735
|
| Pechiney
|
24,00
|
-0,25
|
24,06
|
246
|
| Peugeot
|
39,07
|
+1,22
|
38,60
|
1104
|
| Renault
|
35,68
|
+1,48
|
35,16
|
2277
|
| Sanofi-Synthelab
|
51,05
|
-1,45
|
51,80
|
3151
|
| Schneider Elec
|
38,70
|
-0,79
|
40,01
|
1747
|
| STMicroelectronics
|
17,71
|
-1,39
|
17,96
|
5888
|
| Total Fina Elf
|
120,50
|
+0,50
|
119,90
|
2909
|
| Vivendi Universal
|
13,90
|
—
|
13,90
|
5347
|
| Великобритания (GBp)
|
| ARM Holdings
|
71,15
|
+0,35
|
71,25
|
14358
|
| BAE System
|
127,44
|
-3,07
|
130,50
|
35772
|
| Barclays
|
422,66
|
+1,68
|
417,00
|
31656
|
| BP
|
414,25
|
+1,66
|
407,50
|
69902
|
| BAT
|
602,22
|
+1,18
|
595,00
|
9742
|
| British Airways
|
135,45
|
-3,27
|
137,50
|
15031
|
| British Telecom
|
180,93
|
+3,04
|
181,00
|
42387
|
| Cable & Wireless
|
93,19
|
+0,27
|
92,50
|
34333
|
| Cadbury Schweppes
|
353,87
|
+2,30
|
348,00
|
11874
|
| HSBC Hldg
|
701,00
|
+1,01
|
694,00
|
42807
|
| Lloyds TSB Grp
|
423,97
|
+1,02
|
417,25
|
40001
|
| Marks & Spencer
|
302,27
|
-1,96
|
306,00
|
36543
|
| Prudential
|
384,69
|
+0,52
|
381,00
|
14423
|
| Reuters Group
|
157,67
|
-0,78
|
161,00
|
21225
|
| Rio Tinto
|
1156,00
|
-0,18
|
1142,00
|
5206
|
| Sainsbury
|
264,81
|
+2,12
|
259,50
|
9944
|
| Shell Trnpt
|
399,64
|
+1,27
|
395,25
|
42941
|
| Unilever
|
556,22
|
+2,18
|
550,00
|
19005
|
| Vodafone Airtch
|
120,25
|
+0,21
|
120,00
|
485308
|
| Германия (EUR)
|
| Allianz AG
|
61,79
|
-0,18
|
61,90
|
4862
|
| BASF
|
35,64
|
-0,17
|
35,70
|
3279
|
| Bayer AG
|
17,13
|
+0,06
|
17,12
|
4940
|
| BMW
|
26,48
|
-2,22
|
27,08
|
3193
|
| Commerzbank AG
|
8,76
|
+2,22
|
8,57
|
2760
|
| Daimler-Chrysler
|
25,88
|
-1,03
|
26,15
|
5770
|
| Deutsche Bank n
|
47,05
|
-0,21
|
47,15
|
4874
|
| Dt Telekom n
|
11,90
|
+2,67
|
11,59
|
27510
|
| Hypovereinsbank
|
11,30
|
+2,17
|
11,06
|
3840
|
| Infineon Tech
|
6,51
|
-1,51
|
6,61
|
8190
|
| Merck KGaA
|
27,30
|
+0,37
|
27,20
|
145
|
| Munich Re
|
84,08
|
-1,51
|
85,37
|
1524
|
| Sap AG
|
86,19
|
-0,30
|
86,45
|
1406
|
| Siemens
|
39,88
|
-1,02
|
40,29
|
6916
|
| Volkswagen AG
|
29,75
|
+1,36
|
29,35
|
2329
|
| Финляндия (EUR)
|
| Nokia
|
14,28
|
-1,99
|
14,57
|
26070
|
| Sonera Corp
|
0,00
|
—
|
4,93
|
0
|
| Stora Enso
|
9,08
|
-2,05
|
9,27
|
3217
|
| Швейцария (CHF)
|
| Ciba Special
|
85,15
|
-0,64
|
85,70
|
278
|
| Lonza Grp AG
|
67,75
|
+1,88
|
66,50
|
1526
|
| Adecco
|
44,70
|
-4,18
|
46,65
|
1495
|
| CS Group
|
32,65
|
+0,15
|
32,60
|
9036
|
| Nestle
|
270,50
|
+1,31
|
267,00
|
1219
|
| Novartis
|
51,35
|
-0,48
|
51,60
|
12726
|
| Rentenanstalt
|
149,00
|
—
|
149,00
|
1
|
| Swisscom
|
399,00
|
+0,50
|
397,00
|
108
|
| Roche
|
93,60
|
+4,23
|
89,80
|
8080
|
| Swiss Re
|
80,00
|
-0,19
|
80,15
|
1603
|
| UBS AG
|
69,20
|
+0,14
|
69,10
|
5570
|
| Zurich Fin
|
142,25
|
-1,22
|
144,00
|
1403
|
| Швеция (SEK)
|
| ABB
|
24,80
|
+1,22
|
24,50
|
3924
|
| Electrolux
|
144,00
|
+1,41
|
142,00
|
2340
|
| Ericsson
|
7,30
|
-4,58
|
7,65
|
302931
|
| Nordea
|
37,80
|
-0,53
|
38,00
|
15656
|
| Volvo
|
152,50
|
-0,33
|
153,00
|
1836
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,46
|
-0,14
|
1,46
|
34
|
| Fiat
|
6,60
|
+0,23
|
6,47
|
2
|
| Olivetti
|
0,99
|
+0,42
|
0,99
|
543
|
| Pirelli
|
0,83
|
+0,01
|
0,82
|
4
|
| TIM
|
4,07
|
+0,02
|
4,03
|
91
|
| Голландия (EUR)
|
| ABN Amro Hld
|
15,21
|
+1,40
|
15,00
|
10834
|
| Aegon NV
|
8,17
|
-1,45
|
8,29
|
10847
|
| Ahold Kon
|
6,60
|
+4,76
|
6,30
|
15453
|
| Fortis
|
14,06
|
-0,64
|
14,15
|
7434
|
| ING Grp
|
13,28
|
-1,19
|
13,44
|
14921
|
| Philips
|
15,16
|
-1,37
|
15,37
|
9568
|
| Royal Dutch
|
38,42
|
+0,84
|
38,10
|
8137
|
| Канада (CAD)
|
| Alcan Inc
|
40,50
|
-1,82
|
41,25
|
380
|
| Bank of Montreal
|
41,00
|
+0,42
|
40,83
|
768
|
| Bank Nova Scotia
|
59,21
|
+0,78
|
58,75
|
636
|
| BCE Inc
|
28,10
|
-0,71
|
28,30
|
1244
|
| Bombardier
|
4,04
|
+2,54
|
3,94
|
6447
|
| Imperial Oil
|
44,02
|
-0,52
|
44,25
|
132
|
| Loblaw Cos Ltd
|
59,00
|
-1,27
|
59,76
|
59
|
| Nortel Networks
|
4,00
|
-2,68
|
4,11
|
14533
|
| Royal Bank of Canada
|
60,34
|
+0,57
|
60,00
|
696
|
| США ($)
|
| Abbott Labs
|
41,19
|
-0,12
|
41,24
|
1873
|
| Agilent Tech
|
16,29
|
+5,03
|
15,51
|
1231
|
| Alcoa
|
22,19
|
+1,00
|
21,97
|
1045
|
| Allstate Corp
|
35,69
|
-1,33
|
36,17
|
1490
|
| Alltel
|
48,08
|
+1,71
|
47,27
|
288
|
| Amer Electric Power
|
26,23
|
+1,82
|
25,76
|
666
|
| Amer Express Co
|
40,05
|
+0,91
|
39,69
|
2838
|
| AIG
|
55,62
|
-0,43
|
55,86
|
2106
|
| Amgen
|
60,87
|
+1,00
|
60,27
|
5737
|
| Analog Devices
|
33,85
|
+1,71
|
33,28
|
1189
|
| Anheuser-Busch
|
51,92
|
+0,31
|
51,76
|
1075
|
| AOL Time Warner
|
13,70
|
-0,15
|
13,72
|
7205
|
| Apple Comp Inc
|
17,74
|
-1,99
|
18,10
|
4773
|
| Applied Materials
|
13,93
|
+1,31
|
13,75
|
16629
|
| AT&T
|
17,89
|
+1,94
|
17,55
|
2251
|
| AT&T Wireless Gr
|
6,83
|
+2,86
|
6,64
|
16535
|
| Automatic Data Proc
|
33,42
|
+0,33
|
33,31
|
806
|
| Bank of America
|
72,90
|
+0,59
|
72,47
|
2303
|
| Bank of New York
|
26,39
|
+0,61
|
26,23
|
1319
|
| Bank One
|
36,99
|
-0,19
|
37,06
|
1714
|
| Baxter Int
|
22,70
|
+1,02
|
22,47
|
3219
|
| BCE Inc
|
20,85
|
+1,81
|
20,48
|
138
|
| Bellsouth Corp
|
26,29
|
+1,35
|
25,94
|
2026
|
| Berkshire cl a*
|
73,40
|
-0,12
|
73,49
|
1
|
| Berkshire cl b*
|
2,45
|
-0,04
|
2,45
|
3
|
| Boeing Co
|
28,91
|
-0,55
|
29,07
|
1537
|
| Bristol Myers sq
|
23,35
|
-4,50
|
24,45
|
8881
|
| Cardinal Health
|
56,20
|
-1,02
|
56,78
|
1695
|
| Carnival
|
29,49
|
+1,27
|
29,12
|
1458
|
| Caterpillar Inc
|
51,26
|
-0,47
|
51,50
|
795
|
| Charles Schwab
|
8,83
|
-1,89
|
9,00
|
2118
|
| ChevronTexaco
|
66,71
|
+0,60
|
66,31
|
1231
|
| Cigna
|
54,72
|
+3,25
|
53,00
|
776
|
| Cisco
|
16,19
|
+1,57
|
15,94
|
31579
|
| Citigroup
|
38,66
|
+1,12
|
38,23
|
5266
|
| Coca-Cola Co
|
44,50
|
+0,88
|
44,11
|
2359
|
| Colgate Palmoliv
|
58,97
|
+0,80
|
58,50
|
1298
|
| Costco Wholesale
|
34,13
|
-0,20
|
34,20
|
2361
|
| Cox Comms
|
29,00
|
-0,65
|
29,19
|
1071
|
| Daimler-Chrysler
|
30,27
|
-0,36
|
30,38
|
285
|
| Delta Air Lines
|
12,96
|
-1,29
|
13,13
|
1849
|
| Dow Chemical Co
|
31,20
|
+1,13
|
30,85
|
1381
|
| Du Pont Co
|
41,09
|
-0,39
|
41,25
|
1144
|
| Eastman Kodak
|
29,71
|
+0,17
|
29,66
|
789
|
| Eli Lilly
|
58,53
|
-3,62
|
60,73
|
4216
|
| EMC Corp
|
9,29
|
-0,11
|
9,30
|
3890
|
| Emerson Electric
|
48,81
|
+0,68
|
48,48
|
806
|
| Exelon
|
55,98
|
+1,12
|
55,36
|
567
|
| Exxon Mobil
|
35,43
|
+1,17
|
35,02
|
4749
|
| Fannie Mae
|
72,47
|
-0,62
|
72,92
|
1540
|
| First Data Corp
|
39,89
|
-0,72
|
40,18
|
1351
|
| Fleetboston Fin
|
28,34
|
+0,85
|
28,10
|
1669
|
| Ford Motor Co
|
9,68
|
-1,43
|
9,82
|
4206
|
| Gap Inc
|
16,57
|
+1,28
|
16,36
|
1644
|
| Genentech
|
53,90
|
-1,73
|
54,85
|
7114
|
| General Elec Co
|
27,83
|
+1,02
|
27,55
|
6795
|
| General Motors
|
33,34
|
-0,80
|
33,61
|
3119
|
| Gillette Co
|
32,66
|
—
|
32,66
|
1304
|
| Goldman Sachs Gr
|
74,43
|
+0,11
|
74,35
|
1882
|
| HJ Heinz Co
|
31,26
|
+0,22
|
31,19
|
353
|
| Halliburton Co
|
23,23
|
+0,09
|
23,21
|
976
|
| HCA-Healthcare
|
32,76
|
-0,73
|
33,00
|
1537
|
| Hewlett-Packard
|
17,25
|
+2,19
|
16,88
|
5058
|
| Home Depot Inc
|
31,03
|
+10,55
|
28,07
|
20943
|
| Honeywell Int
|
23,65
|
-1,66
|
24,05
|
1251
|
| Illinois Tool Works
|
63,39
|
-0,09
|
63,45
|
541
|
| Intel Corp
|
18,73
|
+0,32
|
18,67
|
30128
|
| IBM
|
85,78
|
-0,78
|
86,45
|
2658
|
| Intl Paper
|
36,18
|
+0,08
|
36,15
|
1019
|
| Johnson&Johnson
|
53,91
|
-1,32
|
54,63
|
4248
|
| J P Morgan Chase
|
30,59
|
+0,56
|
30,42
|
3538
|
| Kimberly-Clark
|
49,55
|
-0,12
|
49,61
|
767
|
| Kohls
|
51,95
|
+1,27
|
51,30
|
2142
|
| Kroger
|
15,42
|
+2,12
|
15,10
|
1854
|
| Lehman Brothers
|
66,21
|
+0,65
|
65,78
|
866
|
| Lockheed Martin
|
47,17
|
-1,05
|
47,67
|
934
|
| Lowes Cos
|
39,37
|
-2,31
|
40,30
|
10775
|
| Lucent Tech
|
2,38
|
+3,93
|
2,29
|
15375
|
| Marsh & McLennan
|
48,38
|
-0,51
|
48,63
|
675
|
| MBNA Corp
|
18,96
|
+0,48
|
18,87
|
2531
|
| McDonalds Corp
|
17,55
|
-3,36
|
18,16
|
4628
|
| Medtronic
|
47,43
|
-2,00
|
48,40
|
2684
|
| Merck & Co
|
55,01
|
-2,89
|
56,65
|
7285
|
| Merrill Lynch
|
40,71
|
+0,27
|
40,60
|
2731
|
| Metlife Inc
|
26,56
|
-1,63
|
27,00
|
3027
|
| Micron Tech
|
10,02
|
-0,10
|
10,03
|
2875
|
| Microsoft
|
24,89
|
+0,36
|
24,80
|
27217
|
| Minnesota Mining
|
124,66
|
+0,55
|
123,98
|
971
|
| MS Dean Witter
|
42,72
|
-0,33
|
42,86
|
2362
|
| Motorola Inc
|
8,65
|
+1,17
|
8,55
|
4989
|
| Occidental Petr
|
31,04
|
+0,16
|
30,99
|
457
|
| Omnicom Group
|
64,19
|
-1,20
|
64,97
|
872
|
| Oracle Corp
|
12,09
|
-0,69
|
12,17
|
17768
|
| Pfizer Inc
|
31,01
|
-2,48
|
31,80
|
18660
|
| Philip Morris
|
34,85
|
+3,97
|
33,52
|
6088
|
| Raytheon Co
|
31,54
|
-0,66
|
31,75
|
609
|
| SBC Comms
|
24,46
|
+0,45
|
24,35
|
3119
|
| Schering-plough
|
17,15
|
-2,00
|
17,50
|
5050
|
| Sears Roebuck
|
27,38
|
+3,05
|
26,57
|
1674
|
| Sprint
|
12,14
|
+2,53
|
11,84
|
2478
|
| Tenet Healthcare
|
15,99
|
+0,19
|
15,96
|
1108
|
| Texas Instrument
|
18,85
|
+0,43
|
18,77
|
3387
|
| Textron Inc
|
31,57
|
-0,79
|
31,82
|
248
|
| Tyco Int
|
16,11
|
-1,41
|
16,34
|
2944
|
| Unisys Corp
|
10,00
|
-1,28
|
10,13
|
791
|
| UPS
|
62,10
|
+0,18
|
61,99
|
1015
|
| United Tech
|
65,29
|
-1,95
|
66,59
|
1341
|
| Unitedhealth Gr
|
96,96
|
+2,82
|
94,30
|
1607
|
| US Bancorp
|
22,65
|
-0,22
|
22,70
|
1844
|
| Verizon Comm
|
35,87
|
+0,17
|
35,81
|
1773
|
| Wachovia
|
38,59
|
-0,28
|
38,70
|
1588
|
| Wal-Mart Stores
|
53,10
|
+1,20
|
52,47
|
4032
|
| Walt Disney Co
|
18,02
|
+1,12
|
17,82
|
3443
|
| Washington Mutual
|
38,72
|
-0,39
|
38,87
|
1516
|
| Wells Fargo
|
47,44
|
-0,25
|
47,56
|
1732
|
| Xerox Corp
|
10,56
|
+1,54
|
10,40
|
752
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
25.04.2024
-
25.04.2024
-
25.04.2024
-
25.04.2024
