| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
6,7
|
+5,04
|
6,4
|
73442
|
| ANZ Banking Grp
|
17,5
|
-1,90
|
17,9
|
10307
|
| CommonWealth Bank
|
28,1
|
-0,88
|
28,3
|
6393
|
| National Australian
|
31,1
|
-0,83
|
31,4
|
13839
|
| Bank
|
|
|
|
|
| News Corp
|
13,2
|
+1,46
|
13,0
|
33909
|
| Telstra Corp
|
5,0
|
+2,03
|
4,9
|
54581
|
| Westpac Banking
|
15,7
|
-2,13
|
16,0
|
11914
|
| Япония (JPY)
|
| Asahi Kasei
|
442,0
|
-2,00
|
451,0
|
2862
|
| Daiwa Securities
|
753,0
|
-0,92
|
760,0
|
6370
|
| Fuji Photo Film
|
3500,0
|
+1,74
|
3440,0
|
2116
|
| Fujitsu Ltd
|
558,0
|
+2,95
|
542,0
|
10088
|
| Honda Motor Co
|
4750,0
|
+1,71
|
4670,0
|
2064
|
| Japan Telecom*
|
381,0
|
+3,53
|
368,0
|
13
|
| Kao Corp
|
2200,0
|
+1,85
|
2160,0
|
2519
|
| KDDI*
|
597,0
|
-4,63
|
626,0
|
22
|
| Mitsubishi Fin Gr*
|
680,0
|
-1,59
|
691,0
|
34
|
| Mitsubishi Chem
|
271,0
|
+5,04
|
258,0
|
9952
|
| Mitsubishi Electric
|
479,0
|
+0,84
|
475,0
|
4067
|
| NEC Corp
|
870,0
|
+2,23
|
851,0
|
15308
|
| Nippon Steel Corp
|
209,0
|
-3,69
|
217,0
|
77098
|
| Nissan Motor Co
|
1253,0
|
-0,32
|
1257,0
|
6123
|
| NTT*
|
514,0
|
+0,78
|
510,0
|
12
|
| NTT DoCoMo*
|
300,0
|
-0,66
|
302,0
|
49
|
| Pioneer
|
2620,0
|
+0,77
|
2600,0
|
1240
|
| Ricoh
|
2150,0
|
+3,61
|
2075,0
|
3057
|
| Seikisui House
|
1025,0
|
+0,39
|
1021,0
|
1899
|
| Shin-Etsu Chem
|
4580,0
|
+4,81
|
4370,0
|
1407
|
| Sony
|
3840,0
|
+1,86
|
3770,0
|
2680
|
| Sumitomo Chem
|
422,0
|
+0,72
|
419,0
|
5061
|
| TDK Corp
|
7600,0
|
+2,01
|
7450,0
|
1074
|
| Toshiba Corp
|
477,0
|
+1,27
|
471,0
|
17035
|
| Toyota Motor Co
|
3220,0
|
-0,31
|
3230,0
|
3422
|
| UFJ Holdings*
|
312,0
|
+0,65
|
310,0
|
49
|
| Гонконг (HKD)
|
| Cheung Kong
|
60,50
|
+2,11
|
59,25
|
6864
|
| China Mobile
|
20,05
|
+1,06
|
19,84
|
23847
|
| China Unicom
|
5,55
|
-0,89
|
5,60
|
38569
|
| CLP Holdings
|
34,40
|
+0,61
|
34,19
|
2862
|
| CNOOC
|
14,60
|
+5,42
|
13,85
|
28981
|
| Hang Seng Bank
|
86,50
|
+0,87
|
85,75
|
2669
|
| Henderson Land
|
29,45
|
+0,51
|
29,30
|
6658
|
| HSBC Holdings
|
101,50
|
+1,50
|
100,00
|
14180
|
| Hutchison
|
57,50
|
+0,88
|
57,00
|
9212
|
| Франция (EUR)
|
| Alcatel
|
9,94
|
+1,43
|
9,80
|
8663
|
| Axa
|
16,27
|
+0,74
|
16,15
|
7024
|
| BNP Paribas
|
45,67
|
-1,45
|
46,34
|
3186
|
| Bouygues
|
24,05
|
-0,33
|
24,13
|
753
|
| Danon
|
125,50
|
+0,24
|
125,20
|
498
|
| EADS
|
14,47
|
-0,34
|
14,52
|
1217
|
| France Telecom
|
22,58
|
-1,83
|
23,00
|
6160
|
| Lafarge
|
61,20
|
—
|
61,20
|
901
|
| Michelin
|
36,94
|
+4,35
|
35,40
|
2555
|
| Pechiney
|
46,09
|
+0,85
|
45,70
|
248
|
| Peugeot
|
42,10
|
+2,61
|
41,03
|
1932
|
| Renault
|
54,90
|
+2,71
|
53,45
|
1579
|
| Sanofi-Synthelab
|
51,40
|
+0,78
|
51,00
|
1717
|
| Schneider Elec
|
49,55
|
+2,25
|
48,46
|
1803
|
| STMicroelectronics
|
22,69
|
+2,35
|
22,17
|
8853
|
| Total Fina Elf
|
140,80
|
-0,49
|
141,50
|
2161
|
| Vivendi Universal
|
15,35
|
-1,16
|
15,53
|
4607
|
| Великобритания (GBp)
|
| ARM Holdings
|
113,25
|
+1,80
|
111,25
|
19410
|
| BAE System
|
169,00
|
-0,15
|
169,25
|
6633
|
| Barclays
|
459,71
|
-1,39
|
466,00
|
26142
|
| BP
|
433,00
|
-0,92
|
437,00
|
39992
|
| BAT
|
641,50
|
-1,84
|
653,50
|
8832
|
| British Airways
|
186,00
|
-0,93
|
187,75
|
10136
|
| British Telecom
|
184,25
|
-1,34
|
186,75
|
79448
|
| Cable & Wireless
|
119,75
|
+0,21
|
119,50
|
25234
|
| Cadbury Schweppes
|
382,50
|
-0,84
|
385,75
|
13994
|
| HSBC Hldg
|
812,00
|
—
|
812,00
|
55553
|
| Lloyds TSB Grp
|
413,39
|
-1,72
|
420,75
|
29002
|
| Marks & Spencer
|
304,25
|
—
|
304,25
|
9246
|
| Prudential
|
436,50
|
+0,58
|
434,00
|
19558
|
| Reuters Group
|
247,50
|
-2,75
|
254,50
|
16616
|
| Rio Tinto
|
1395,00
|
+1,82
|
1370,00
|
7497
|
| Sainsbury
|
274,50
|
-2,66
|
282,00
|
16609
|
| Shell Trnpt
|
398,50
|
-0,44
|
400,25
|
35215
|
| Unilever
|
514,00
|
+0,98
|
509,00
|
8445
|
| Vodafone Airtch
|
116,25
|
-1,06
|
117,50
|
296113
|
| Германия (EUR)
|
| Allianz AG
|
80,74
|
-0,99
|
81,55
|
3398
|
| BASF
|
42,26
|
-0,59
|
42,51
|
1794
|
| Bayer AG
|
19,53
|
-1,16
|
19,76
|
2618
|
| BMW
|
35,91
|
-0,06
|
35,93
|
1785
|
| Commerzbank AG
|
12,67
|
-0,71
|
12,76
|
1744
|
| DaimlerChrysler
|
34,66
|
-0,83
|
34,95
|
3139
|
| Deutsche Bank n
|
52,51
|
-0,96
|
53,02
|
3453
|
| Dt Telekom n
|
13,04
|
-1,81
|
13,28
|
16973
|
| Hypovereinsbank
|
14,25
|
-1,38
|
14,45
|
2211
|
| Infineon Tech
|
13,36
|
+1,52
|
13,16
|
8198
|
| Merck KGaA
|
26,65
|
+4,10
|
25,60
|
167
|
| Munich Re
|
93,06
|
-2,04
|
95,00
|
2627
|
| Sap AG
|
108,68
|
+2,00
|
106,55
|
2057
|
| Siemens
|
56,65
|
+1,03
|
56,07
|
5127
|
| Volkswagen AG
|
44,70
|
+0,61
|
44,43
|
1611
|
| Финляндия (EUR)
|
| Nokia
|
14,89
|
+0,47
|
14,82
|
24489
|
| Stora Enso
|
11,79
|
+1,29
|
11,64
|
2273
|
| Швейцария (CHF)
|
| Ciba Special
|
96,75
|
-0,36
|
97,10
|
351
|
| Lonza Grp AG
|
69,60
|
+0,22
|
69,45
|
340
|
| Adecco
|
71,65
|
-0,07
|
71,70
|
586
|
| CS Group
|
44,25
|
+0,34
|
44,10
|
9161
|
| Nestle
|
308,50
|
-0,16
|
309,00
|
984
|
| Novartis
|
51,90
|
-0,48
|
52,15
|
4900
|
| Rentenanstalt
|
219,25
|
-0,34
|
220,00
|
0
|
| Swisscom
|
385,00
|
+0,92
|
381,50
|
121
|
| Roche
|
108,00
|
-0,92
|
109,00
|
2136
|
| Swiss Re
|
86,20
|
-3,42
|
89,25
|
3914
|
| UBS AG
|
76,15
|
-1,74
|
77,50
|
5823
|
| Zurich Fin
|
181,00
|
+0,70
|
179,75
|
693
|
| Швеция (SEK)
|
| ABB
|
47,80
|
-3,43
|
49,50
|
13863
|
| Electrolux
|
186,50
|
+0,27
|
186,00
|
1747
|
| Ericsson
|
12,80
|
-2,29
|
13,10
|
149200
|
| Nordea
|
42,50
|
-1,39
|
43,10
|
13786
|
| Volvo
|
202,00
|
+0,25
|
201,50
|
1601
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,42
|
-1,12
|
1,43
|
7724
|
| Fiat
|
6,15
|
-0,92
|
6,21
|
3836
|
| TIM
|
4,02
|
-0,05
|
4,02
|
31685
|
| Голландия (EUR)
|
| ABN Amro Hld
|
15,97
|
-1,90
|
16,28
|
10483
|
| Aegon NV
|
11,37
|
-0,44
|
11,42
|
7188
|
| Ahold Kon
|
8,64
|
-4,85
|
9,08
|
9772
|
| Fortis
|
15,30
|
-3,10
|
15,79
|
7831
|
| ING Grp
|
17,91
|
-0,06
|
17,92
|
6360
|
| Philips
|
22,36
|
+4,39
|
21,42
|
14612
|
| Royal Dutch
|
40,91
|
-0,70
|
41,20
|
5208
|
| Канада (CAD)
|
| Alcan Inc
|
50,30
|
+0,76
|
49,92
|
229
|
| Bank of Montreal
|
46,61
|
-0,62
|
46,90
|
354
|
| Bank Nova Scotia
|
61,30
|
+0,16
|
61,20
|
360
|
| BCE Inc
|
30,29
|
-0,43
|
30,42
|
825
|
| Bombardier
|
5,35
|
-1,83
|
5,45
|
3189
|
| Imperial Oil
|
49,81
|
+0,12
|
49,75
|
31
|
| Loblaw Cos Ltd
|
62,35
|
—
|
62,35
|
22
|
| Nortel Networks
|
4,54
|
-0,66
|
4,57
|
3727
|
| Royal Bank of Canada
|
60,15
|
+0,25
|
60,00
|
203
|
| США ($)
|
| Abbott Labs
|
39,76
|
-0,15
|
39,82
|
874
|
| Agilent Tech
|
24,29
|
—
|
24,29
|
476
|
| Alcoa
|
28,48
|
+0,46
|
28,35
|
632
|
| Allstate Corp
|
35,57
|
+0,65
|
35,34
|
479
|
| Alltel
|
45,84
|
+0,07
|
45,81
|
280
|
| Amer Electric Power
|
28,00
|
-1,27
|
28,36
|
360
|
| Amer Express Co
|
44,92
|
-0,07
|
44,95
|
682
|
| AIG
|
59,13
|
-0,54
|
59,45
|
902
|
| Amgen
|
65,89
|
-0,59
|
66,28
|
1994
|
| Analog Devices
|
41,14
|
+0,44
|
40,96
|
576
|
| Anheuser-Busch
|
51,50
|
+1,02
|
50,98
|
413
|
| AOL Time Warner
|
16,28
|
+0,62
|
16,18
|
3445
|
| Apple Comp Inc
|
22,70
|
+2,30
|
22,19
|
2299
|
| Applied Materials
|
21,48
|
-0,42
|
21,57
|
7418
|
| AT&T
|
21,98
|
+1,29
|
21,70
|
1189
|
| AT&T Wireless Gr
|
8,62
|
+0,70
|
8,56
|
2313
|
| Automatic Data Proc
|
39,66
|
+0,99
|
39,27
|
381
|
| Bank of America
|
78,67
|
+0,47
|
78,30
|
1308
|
| Bank of New York
|
29,32
|
-0,31
|
29,41
|
312
|
| Bank One
|
39,15
|
-0,48
|
39,34
|
605
|
| Baxter Int
|
27,96
|
+0,79
|
27,74
|
382
|
| BCE Inc
|
21,86
|
+0,46
|
21,76
|
40
|
| Bellsouth Corp
|
25,12
|
-0,75
|
25,31
|
714
|
| Berkshire cl a*
|
75,70
|
-0,10
|
75,78
|
1
|
| Berkshire cl b*
|
2,52
|
-0,20
|
2,53
|
4
|
| Boeing Co
|
37,01
|
+0,08
|
36,98
|
812
|
| Bristol Myers sq
|
25,09
|
-0,32
|
25,17
|
1337
|
| Cardinal Health
|
56,36
|
-1,31
|
57,11
|
687
|
| Carnival
|
34,47
|
+0,82
|
34,19
|
446
|
| Caterpillar Inc
|
71,98
|
+1,88
|
70,65
|
700
|
| Charles Schwab
|
10,93
|
+0,64
|
10,86
|
891
|
| ChevronTexaco
|
73,00
|
-0,23
|
73,17
|
462
|
| Cigna
|
47,78
|
+0,34
|
47,62
|
141
|
| Cisco
|
19,18
|
-0,05
|
19,19
|
12199
|
| Citigroup
|
43,26
|
+0,39
|
43,09
|
2240
|
| Coca-Cola Co
|
43,60
|
-0,52
|
43,83
|
904
|
| Colgate Palmoliv
|
55,19
|
-0,25
|
55,33
|
389
|
| Costco Wholesale
|
31,92
|
-0,81
|
32,18
|
2022
|
| Cox Comms
|
32,33
|
+0,75
|
32,09
|
204
|
| DaimlerChrysler
|
38,25
|
-0,23
|
38,34
|
132
|
| Delta Air Lines
|
12,69
|
+1,93
|
12,45
|
547
|
| Dow Chemical Co
|
34,45
|
-0,06
|
34,47
|
408
|
| Du Pont Co
|
44,72
|
+0,43
|
44,53
|
575
|
| Eastman Kodak
|
27,51
|
-0,18
|
27,56
|
293
|
| Eli Lilly
|
66,59
|
+1,09
|
65,87
|
749
|
| EMC Corp
|
12,59
|
+0,40
|
12,54
|
2743
|
| Emerson Electric
|
55,49
|
+1,91
|
54,45
|
568
|
| Exelon
|
58,70
|
+0,38
|
58,48
|
227
|
| Exxon Mobil
|
37,70
|
+0,40
|
37,55
|
2435
|
| Fannie Mae
|
64,62
|
+0,95
|
64,01
|
1159
|
| First Data Corp
|
38,55
|
-0,13
|
38,60
|
1058
|
| Fleetboston Fin
|
29,25
|
-0,03
|
29,61
|
691
|
| Ford Motor Co
|
11,49
|
+0,44
|
11,44
|
2048
|
| Gap Inc
|
20,61
|
+1,63
|
20,28
|
1621
|
| Genentech
|
79,59
|
-0,20
|
79,75
|
218
|
| General Elec Co
|
29,50
|
-0,61
|
29,68
|
2776
|
| General Motors
|
40,95
|
+1,34
|
40,41
|
2437
|
| Gillette Co
|
32,32
|
-0,03
|
32,33
|
451
|
| Goldman Sachs Gr
|
87,86
|
+1,15
|
86,86
|
835
|
| HJ Heinz Co
|
32,27
|
+0,47
|
32,12
|
223
|
| Halliburton Co
|
23,88
|
-0,67
|
24,04
|
1049
|
| HCA-Healthcare
|
37,90
|
+0,40
|
37,75
|
426
|
| Hewlett-Packard
|
20,03
|
+1,32
|
19,77
|
2660
|
| Home Depot Inc
|
32,10
|
-0,50
|
32,26
|
1218
|
| Honeywell Int
|
29,05
|
+0,17
|
29,00
|
716
|
| Illinois Tool Works
|
72,29
|
+1,25
|
71,40
|
265
|
| Intel Corp
|
28,30
|
—
|
28,30
|
17081
|
| IBM
|
81,90
|
—
|
81,90
|
1283
|
| Intl Paper
|
40,41
|
-1,20
|
40,90
|
502
|
| Johnson&Johnson
|
49,73
|
+1,20
|
49,14
|
2863
|
| J P Morgan Chase
|
34,08
|
+0,50
|
33,91
|
1695
|
| Kimberly-Clark
|
50,82
|
+0,02
|
50,81
|
345
|
| Kohls
|
62,88
|
-1,13
|
63,60
|
616
|
| Kroger
|
18,98
|
-0,52
|
19,08
|
763
|
| Lehman Brothers
|
65,30
|
-0,02
|
65,31
|
569
|
| Lockheed Martin
|
51,15
|
-0,49
|
51,40
|
426
|
| Lowes Cos
|
54,78
|
+0,50
|
54,51
|
945
|
| Lucent Tech
|
1,92
|
+1,05
|
1,90
|
3550
|
| Marsh & McLennan
|
49,22
|
-0,87
|
49,65
|
550
|
| MBNA Corp
|
22,91
|
-2,09
|
23,40
|
867
|
| McDonalds Corp
|
22,10
|
-1,12
|
22,35
|
1127
|
| Medtronic
|
49,35
|
-0,20
|
49,45
|
922
|
| Merck & Co
|
50,11
|
+0,78
|
49,72
|
1694
|
| Merrill Lynch
|
53,37
|
+1,23
|
52,72
|
1164
|
| Metlife Inc
|
28,32
|
+0,46
|
28,19
|
328
|
| Micron Tech
|
14,20
|
+0,07
|
14,19
|
1128
|
| Microsoft
|
26,41
|
-0,38
|
26,51
|
15825
|
| Minnesota Mining
|
142,43
|
+0,13
|
142,25
|
303
|
| MS Dean Witter
|
48,39
|
+0,27
|
48,26
|
892
|
| Motorola Inc
|
10,74
|
+0,09
|
10,73
|
3927
|
| Occidental Petr
|
34,33
|
+0,82
|
34,05
|
262
|
| Omnicom Group
|
77,78
|
+0,30
|
77,55
|
348
|
| Oracle Corp
|
12,69
|
-0,63
|
12,77
|
12012
|
| Pfizer Inc
|
29,70
|
-0,37
|
29,81
|
4150
|
| Philip Morris
|
41,00
|
+0,22
|
40,91
|
961
|
| Raytheon Co
|
32,01
|
+0,03
|
32,00
|
250
|
| SBC Comms
|
22,43
|
-1,62
|
22,80
|
2626
|
| Schering-plough
|
14,99
|
-1,06
|
15,15
|
1277
|
| Sears Roebuck
|
43,74
|
+0,11
|
43,69
|
593
|
| Sprint
|
14,67
|
-0,41
|
14,73
|
251
|
| Tenet Healthcare
|
15,98
|
-1,36
|
16,20
|
548
|
| Texas Instrument
|
23,97
|
+0,88
|
23,76
|
2267
|
| Textron Inc
|
44,97
|
+1,08
|
44,49
|
103
|
| Tyco Int
|
20,70
|
+1,17
|
20,46
|
2006
|
| Unisys Corp
|
12,95
|
-0,23
|
12,98
|
124
|
| UPS
|
62,68
|
-0,10
|
62,74
|
337
|
| United Tech
|
79,88
|
+0,16
|
79,75
|
527
|
| Unitedhealth Gr
|
49,21
|
+0,84
|
48,80
|
582
|
| US Bancorp
|
23,82
|
+0,59
|
23,68
|
887
|
| Verizon Comm
|
35,17
|
-1,21
|
35,60
|
1359
|
| Wachovia
|
42,22
|
+0,05
|
42,20
|
685
|
| Wal-Mart Stores
|
59,06
|
-0,40
|
59,30
|
1317
|
| Walt Disney Co
|
20,48
|
+0,89
|
20,30
|
2954
|
| Washington Mutual
|
38,63
|
+0,42
|
38,47
|
566
|
| Wells Fargo
|
49,72
|
-0,70
|
50,07
|
969
|
| Xerox Corp
|
10,68
|
+1,42
|
10,53
|
787
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
08.05.2024
-
08.05.2024
-
08.05.2024
-
08.05.2024
