| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
6,8
|
-1,01
|
6,9
|
8629
|
| ANZ Banking Grp
|
17,9
|
+0,62
|
17,8
|
2837
|
| CommonWealth Bank
|
27,8
|
+0,29
|
27,7
|
2026
|
| National Australian
|
30,7
|
-0,16
|
30,8
|
4398
|
| Bank
|
|
|
|
|
| News Corp
|
13,3
|
-2,28
|
13,6
|
6032
|
| Telstra Corp
|
4,9
|
-1,61
|
5,0
|
29301
|
| Westpac Banking
|
16,1
|
+0,88
|
15,9
|
2903
|
| Япония (JPY)
|
| Asahi Kasei
|
448,0
|
+0,22
|
447,0
|
3422
|
| Daiwa Securities
|
801,0
|
-0,74
|
807,0
|
5991
|
| Fuji Photo Film
|
3520,0
|
-1,95
|
3590,0
|
2700
|
| Fujitsu Ltd
|
568,0
|
-3,07
|
586,0
|
16713
|
| Honda Motor Co
|
5080,0
|
+4,53
|
4860,0
|
5363
|
| Japan Telecom*
|
377,0
|
-2,84
|
388,0
|
5
|
| Kao Corp
|
2370,0
|
+0,85
|
2350,0
|
3286
|
| KDDI*
|
596,0
|
-2,30
|
610,0
|
9
|
| Mitsubishi Fin Gr*
|
653,0
|
-4,11
|
681,0
|
38
|
| Mitsubishi Chem
|
263,0
|
+1,15
|
260,0
|
2810
|
| Mitsubishi Electric
|
502,0
|
+1,83
|
493,0
|
7431
|
| NEC Corp
|
902,0
|
-1,42
|
915,0
|
11105
|
| Nippon Steel Corp
|
207,0
|
-2,82
|
213,0
|
49983
|
| Nissan Motor Co
|
1339,0
|
+2,61
|
1305,0
|
12556
|
| NTT*
|
511,0
|
-1,35
|
518,0
|
15
|
| NTT DoCoMo*
|
288,0
|
-1,37
|
292,0
|
73
|
| Pioneer
|
2765,0
|
+0,73
|
2745,0
|
798
|
| Ricoh
|
2130,0
|
+2,16
|
2085,0
|
2372
|
| Seikisui House
|
1042,0
|
-1,88
|
1062,0
|
1938
|
| Shin-Etsu Chem
|
4860,0
|
+3,85
|
4680,0
|
1409
|
| Sony
|
4000,0
|
+2,04
|
3920,0
|
4343
|
| Sumitomo Chem
|
445,0
|
-1,55
|
452,0
|
9179
|
| TDK Corp
|
7600,0
|
+1,33
|
7500,0
|
620
|
| Toshiba Corp
|
486,0
|
-1,42
|
493,0
|
13519
|
| Toyota Motor Co
|
3480,0
|
+1,16
|
3440,0
|
12944
|
| UFJ Holdings*
|
349,0
|
-1,97
|
356,0
|
119
|
| Гонконг (HKD)
|
| Cheung Kong
|
63,00
|
-0,79
|
63,50
|
3931
|
| China Mobile
|
21,30
|
+1,91
|
20,90
|
47656
|
| China Unicom
|
5,75
|
-0,86
|
5,80
|
34242
|
| CLP Holdings
|
33,90
|
+0,30
|
33,80
|
2836
|
| CNOOC
|
14,55
|
+2,46
|
14,20
|
17461
|
| Hang Seng Bank
|
88,00
|
—
|
88,00
|
3750
|
| Henderson Land
|
31,20
|
—
|
31,20
|
2431
|
| HSBC Holdings
|
101,50
|
+0,50
|
101,00
|
4276
|
| Hutchison
|
59,25
|
-0,84
|
59,75
|
5540
|
| Франция (EUR)
|
| Alcatel
|
11,12
|
+1,65
|
10,94
|
17660
|
| Axa
|
16,90
|
-0,88
|
17,05
|
6949
|
| BNP Paribas
|
45,80
|
-0,72
|
46,13
|
3254
|
| Bouygues
|
24,85
|
-2,13
|
25,39
|
1060
|
| Danon
|
128,50
|
+0,23
|
128,20
|
606
|
| EADS
|
16,26
|
+1,63
|
16,00
|
2640
|
| France Telecom
|
22,18
|
-0,05
|
22,19
|
10197
|
| Lafarge
|
64,75
|
+2,78
|
63,00
|
1955
|
| Michelin
|
36,80
|
-2,18
|
37,62
|
670
|
| Pechiney
|
47,51
|
+0,98
|
47,05
|
1383
|
| Peugeot
|
40,34
|
-0,25
|
40,44
|
1337
|
| Renault
|
56,25
|
-0,62
|
56,60
|
810
|
| Sanofi-Synthelab
|
52,50
|
+0,48
|
52,25
|
1391
|
| Schneider Elec
|
50,40
|
+0,70
|
50,05
|
1111
|
| STMicroelectronics
|
23,50
|
+3,66
|
22,67
|
10717
|
| Total Fina Elf
|
142,00
|
-1,32
|
143,90
|
2675
|
| Vivendi Universal
|
16,90
|
-0,82
|
17,04
|
4994
|
| Великобритания (GBp)
|
| ARM Holdings
|
114,12
|
+3,62
|
110,50
|
13004
|
| BAE System
|
173,79
|
—
|
178,00
|
23577
|
| Barclays
|
467,31
|
-0,74
|
472,00
|
56314
|
| BP
|
442,94
|
-1,34
|
447,50
|
62913
|
| BAT
|
631,50
|
+0,08
|
632,50
|
8420
|
| British Airways
|
199,80
|
+0,50
|
199,25
|
18573
|
| British Telecom
|
185,05
|
+1,37
|
182,00
|
78791
|
| Cable & Wireless
|
126,75
|
+0,80
|
125,50
|
19908
|
| Cadbury Schweppes
|
390,27
|
+0,26
|
390,00
|
11461
|
| HSBC Hldg
|
815,83
|
-0,30
|
821,00
|
30048
|
| Lloyds TSB Grp
|
415,49
|
+0,84
|
414,50
|
49442
|
| Marks & Spencer
|
308,00
|
+0,81
|
308,00
|
20226
|
| Prudential
|
466,23
|
+0,26
|
471,75
|
31319
|
| Reuters Group
|
256,00
|
+1,08
|
253,75
|
19776
|
| Rio Tinto
|
1385,14
|
-0,79
|
1401,00
|
4257
|
| Sainsbury
|
272,50
|
+0,55
|
271,50
|
12077
|
| Shell Trnpt
|
403,10
|
-0,25
|
404,75
|
39642
|
| Unilever
|
521,37
|
-0,10
|
521,50
|
43527
|
| Vodafone Airtch
|
118,65
|
+1,71
|
117,00
|
344050
|
| Германия (EUR)
|
| Allianz AG
|
85,87
|
-1,53
|
87,20
|
2210
|
| BASF
|
42,06
|
-1,73
|
42,80
|
2598
|
| Bayer AG
|
20,15
|
-0,98
|
20,35
|
2726
|
| BMW
|
37,30
|
-2,86
|
38,40
|
2274
|
| Commerzbank AG
|
13,64
|
-0,44
|
13,70
|
1866
|
| Daimler-Chrysler
|
35,50
|
-2,90
|
36,56
|
5673
|
| Deutsche Bank n
|
56,50
|
-1,22
|
57,20
|
3653
|
| Dt Telekom n
|
13,07
|
-0,61
|
13,15
|
13068
|
| Hypovereinsbank
|
16,80
|
-1,87
|
17,12
|
3860
|
| Infineon Tech
|
13,42
|
+4,03
|
12,90
|
10909
|
| Merck KGaA
|
28,51
|
+1,03
|
28,22
|
98
|
| Munich Re
|
101,26
|
-0,93
|
102,21
|
1273
|
| Sap AG
|
123,96
|
-1,82
|
126,26
|
1713
|
| Siemens
|
57,47
|
-1,46
|
58,32
|
6016
|
| Volkswagen AG
|
45,76
|
-1,74
|
46,57
|
2092
|
| Финляндия (EUR)
|
| Nokia
|
15,08
|
-1,18
|
15,26
|
29870
|
| Stora Enso
|
11,76
|
+0,43
|
11,71
|
2347
|
| Швейцария (CHF)
|
| Ciba Special
|
93,50
|
-2,04
|
95,45
|
483
|
| Lonza Grp AG
|
69,05
|
-2,40
|
70,75
|
627
|
| Adecco
|
73,00
|
-3,25
|
75,45
|
2243
|
| CS Group
|
45,95
|
-0,43
|
46,15
|
4904
|
| Nestle
|
305,50
|
—
|
305,50
|
601
|
| Novartis
|
54,40
|
+1,40
|
53,65
|
9923
|
| Rentenanstalt
|
269,00
|
+1,89
|
264,00
|
2
|
| Swisscom
|
398,50
|
+0,13
|
398,00
|
234
|
| Roche
|
111,25
|
+1,37
|
109,75
|
2075
|
| Swiss Re
|
93,50
|
—
|
93,50
|
1495
|
| UBS AG
|
78,55
|
-0,44
|
78,90
|
3074
|
| Zurich Fin
|
186,25
|
-0,93
|
188,00
|
538
|
| Швеция (SEK)
|
| ABB
|
47,70
|
-1,04
|
48,20
|
5071
|
| Electrolux
|
189,00
|
-0,79
|
190,50
|
1213
|
| Ericsson
|
14,10
|
+2,17
|
13,80
|
197315
|
| Nordea
|
43,00
|
-0,92
|
43,40
|
10578
|
| Volvo
|
206,50
|
-1,20
|
209,00
|
1068
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,48
|
+0,34
|
1,47
|
9588
|
| Fiat
|
6,30
|
-0,13
|
6,31
|
5413
|
| TIM
|
4,01
|
-1,52
|
4,07
|
78336
|
| Голландия (EUR)
|
| ABN Amro Hld
|
16,52
|
-0,18
|
16,55
|
4817
|
| Aegon NV
|
11,93
|
-1,08
|
12,06
|
7118
|
| Ahold Kon
|
8,99
|
+5,64
|
8,51
|
12009
|
| Fortis
|
15,81
|
-0,75
|
15,93
|
3208
|
| ING Grp
|
18,92
|
-0,42
|
19,00
|
7164
|
| Philips
|
22,28
|
+0,45
|
22,18
|
7471
|
| Royal Dutch
|
41,51
|
-0,81
|
41,85
|
5033
|
| Канада (CAD)
|
| Alcan Inc
|
49,35
|
—
|
49,35
|
277
|
| Bank of Montreal
|
46,15
|
-0,28
|
46,28
|
360
|
| Bank Nova Scotia
|
61,17
|
-0,37
|
61,40
|
402
|
| BCE Inc
|
30,37
|
+0,96
|
30,08
|
1935
|
| Bombardier
|
5,84
|
-1,52
|
5,93
|
4484
|
| Imperial Oil
|
52,38
|
+0,36
|
52,19
|
136
|
| Loblaw Cos Ltd
|
63,15
|
-0,24
|
63,30
|
32
|
| Nortel Networks
|
5,62
|
+7,46
|
5,23
|
42652
|
| Royal Bank of Canada
|
59,86
|
—
|
59,86
|
222
|
| США ($)
|
| Abbott Labs
|
41,67
|
+1,14
|
41,20
|
1401
|
| Agilent Tech
|
25,46
|
+1,23
|
25,15
|
966
|
| Alcoa
|
28,32
|
+0,82
|
28,09
|
1009
|
| Allstate Corp
|
36,85
|
+0,14
|
36,80
|
625
|
| Alltel
|
47,07
|
-0,80
|
47,45
|
299
|
| Amer Electric Power
|
29,11
|
-0,68
|
29,31
|
322
|
| Amer Express Co
|
45,56
|
+0,15
|
45,49
|
985
|
| AIG
|
59,47
|
-0,39
|
59,70
|
1447
|
| Amgen
|
67,74
|
+0,89
|
67,14
|
2767
|
| Analog Devices
|
42,15
|
+2,43
|
41,15
|
1707
|
| Anheuser-Busch
|
51,65
|
-0,96
|
52,15
|
527
|
| AOL Time Warner
|
16,61
|
-0,84
|
16,75
|
4951
|
| Apple Comp Inc
|
23,12
|
+1,27
|
22,83
|
1394
|
| Applied Materials
|
21,94
|
+3,39
|
21,22
|
18925
|
| AT&T
|
22,87
|
+1,55
|
22,52
|
1514
|
| AT&T Wireless Gr
|
8,94
|
+1,25
|
8,83
|
4826
|
| Automatic Data Proc
|
39,67
|
-1,22
|
40,16
|
779
|
| Bank of America
|
77,01
|
+1,01
|
76,24
|
3102
|
| Bank of New York
|
30,61
|
+0,26
|
30,53
|
788
|
| Bank One
|
39,36
|
-0,05
|
39,38
|
893
|
| Baxter Int
|
28,88
|
+1,37
|
28,49
|
597
|
| BCE Inc
|
22,10
|
+0,55
|
21,98
|
65
|
| Bellsouth Corp
|
25,68
|
+0,12
|
25,65
|
1282
|
| Berkshire cl a*
|
75,70
|
+0,13
|
75,60
|
1
|
| Berkshire cl b*
|
2,52
|
-0,06
|
2,52
|
3
|
| Boeing Co
|
37,18
|
-1,87
|
37,89
|
1434
|
| Bristol Myers sq
|
26,03
|
+0,97
|
25,78
|
1325
|
| Cardinal Health
|
56,21
|
-0,86
|
56,70
|
946
|
| Carnival
|
34,89
|
+0,93
|
34,57
|
819
|
| Caterpillar Inc
|
70,12
|
-1,36
|
71,09
|
1448
|
| Charles Schwab
|
11,27
|
-1,31
|
11,42
|
1381
|
| ChevronTexaco
|
72,87
|
-1,13
|
73,70
|
1021
|
| Cigna
|
49,15
|
-0,45
|
49,37
|
353
|
| Cisco
|
20,70
|
+0,53
|
20,59
|
27283
|
| Citigroup
|
44,75
|
+0,77
|
44,41
|
3589
|
| Coca-Cola Co
|
44,25
|
-0,56
|
44,50
|
1240
|
| Colgate Palmoliv
|
55,97
|
-0,59
|
56,30
|
437
|
| Costco Wholesale
|
32,70
|
-0,37
|
32,82
|
1467
|
| Cox Comms
|
32,90
|
+0,15
|
32,85
|
612
|
| Daimler-Chrysler
|
39,23
|
-1,58
|
39,86
|
227
|
| Delta Air Lines
|
15,00
|
+1,35
|
14,80
|
1295
|
| Dow Chemical Co
|
33,88
|
-0,94
|
34,20
|
1020
|
| Du Pont Co
|
44,19
|
-0,58
|
44,45
|
715
|
| Eastman Kodak
|
29,08
|
-0,75
|
29,30
|
660
|
| Eli Lilly
|
61,60
|
+0,92
|
61,04
|
3166
|
| EMC Corp
|
13,35
|
+0,60
|
13,27
|
3079
|
| Emerson Electric
|
56,02
|
+0,02
|
56,01
|
388
|
| Exelon
|
59,71
|
-0,86
|
60,23
|
474
|
| Exxon Mobil
|
38,05
|
-0,29
|
38,16
|
2994
|
| Fannie Mae
|
68,89
|
-0,36
|
69,14
|
1183
|
| First Data Corp
|
41,01
|
+0,02
|
41,00
|
1218
|
| Fleetboston Fin
|
29,72
|
-0,44
|
29,85
|
894
|
| Ford Motor Co
|
11,76
|
-0,93
|
11,87
|
2643
|
| Gap Inc
|
18,10
|
-0,44
|
18,18
|
5886
|
| Genentech
|
80,73
|
-0,64
|
81,25
|
471
|
| General Elec Co
|
31,10
|
-0,70
|
31,32
|
6030
|
| General Motors
|
41,89
|
-1,37
|
42,47
|
1612
|
| Gillette Co
|
33,21
|
-0,57
|
33,40
|
1310
|
| Goldman Sachs Gr
|
92,05
|
+0,87
|
91,26
|
1003
|
| HJ Heinz Co
|
33,66
|
-0,15
|
33,71
|
369
|
| Halliburton Co
|
24,41
|
+0,49
|
24,29
|
613
|
| HCA-Healthcare
|
37,33
|
-2,53
|
38,30
|
1185
|
| Hewlett-Packard
|
20,53
|
-1,20
|
20,78
|
4746
|
| Home Depot Inc
|
33,79
|
-1,31
|
34,24
|
3224
|
| Honeywell Int
|
29,48
|
+0,10
|
29,45
|
1714
|
| Illinois Tool Works
|
72,47
|
-1,08
|
73,26
|
257
|
| Intel Corp
|
29,04
|
+1,54
|
28,60
|
37988
|
| IBM
|
87,81
|
-0,11
|
87,91
|
2399
|
| Intl Paper
|
39,61
|
-0,83
|
39,94
|
623
|
| Johnson&Johnson
|
50,91
|
-0,41
|
51,12
|
1663
|
| J P Morgan Chase
|
34,55
|
-0,37
|
34,68
|
2348
|
| Kimberly-Clark
|
51,18
|
-1,18
|
51,79
|
567
|
| Kohls
|
61,66
|
-0,55
|
62,00
|
804
|
| Kroger
|
19,46
|
-0,71
|
19,60
|
784
|
| Lehman Brothers
|
68,30
|
+0,90
|
67,69
|
1294
|
| Lockheed Martin
|
51,84
|
+0,50
|
51,58
|
643
|
| Lowes Cos
|
54,70
|
-2,11
|
55,88
|
1344
|
| Lucent Tech
|
2,23
|
+3,72
|
2,15
|
18694
|
| Marsh & McLennan
|
49,41
|
-1,18
|
50,00
|
661
|
| MBNA Corp
|
23,58
|
-0,67
|
23,74
|
1051
|
| McDonalds Corp
|
23,40
|
+0,04
|
23,39
|
1557
|
| Medtronic
|
48,40
|
-1,53
|
49,15
|
1301
|
| Merck & Co
|
51,30
|
+1,38
|
50,60
|
2516
|
| Merrill Lynch
|
55,19
|
+0,04
|
55,17
|
1362
|
| Metlife Inc
|
28,94
|
-0,24
|
29,01
|
521
|
| Micron Tech
|
14,51
|
+2,98
|
14,09
|
4909
|
| Microsoft
|
28,72
|
+1,02
|
28,43
|
33853
|
| Minnesota Mining
|
138,66
|
-0,96
|
140,00
|
780
|
| MS Dean Witter
|
49,05
|
-0,63
|
49,36
|
1524
|
| Motorola Inc
|
11,16
|
+2,95
|
10,84
|
7184
|
| Occidental Petr
|
34,95
|
-0,11
|
34,99
|
556
|
| Omnicom Group
|
80,57
|
+0,26
|
80,36
|
464
|
| Oracle Corp
|
13,29
|
-3,16
|
13,72
|
26556
|
| Pfizer Inc
|
30,83
|
+0,75
|
30,60
|
6350
|
| Philip Morris
|
41,73
|
-0,12
|
41,78
|
1333
|
| Raytheon Co
|
32,45
|
-0,15
|
32,50
|
497
|
| SBC Comms
|
23,09
|
-0,13
|
23,12
|
1964
|
| Schering-plough
|
15,20
|
-0,59
|
15,29
|
2066
|
| Sears Roebuck
|
45,12
|
-0,35
|
45,28
|
799
|
| Sprint
|
15,16
|
+2,23
|
14,96
|
1279
|
| Tenet Healthcare
|
15,82
|
-1,00
|
15,98
|
1028
|
| Texas Instrument
|
25,52
|
+5,63
|
24,16
|
8431
|
| Textron Inc
|
44,36
|
-1,42
|
45,00
|
198
|
| Tyco Int
|
20,76
|
-0,67
|
20,90
|
1163
|
| Unisys Corp
|
13,48
|
-1,46
|
13,68
|
263
|
| UPS
|
63,28
|
+0,13
|
63,20
|
876
|
| United Tech
|
78,15
|
-1,67
|
79,48
|
822
|
| Unitedhealth Gr
|
49,89
|
+0,04
|
49,87
|
727
|
| US Bancorp
|
24,10
|
+0,17
|
24,06
|
718
|
| Verizon Comm
|
36,66
|
+0,03
|
36,65
|
2950
|
| Wachovia
|
42,72
|
—
|
42,72
|
769
|
| Wal-Mart Stores
|
58,97
|
-1,85
|
60,08
|
3742
|
| Walt Disney Co
|
21,50
|
+0,19
|
21,46
|
2059
|
| Washington Mutual
|
39,54
|
+0,92
|
39,18
|
1130
|
| Wells Fargo
|
51,07
|
+0,33
|
50,90
|
1150
|
| Xerox Corp
|
10,75
|
-0,65
|
10,82
|
1094
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
17.04.2024
-
17.04.2024
-
17.04.2024
-
17.04.2024
