| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
6,8
|
+0,30
|
6,8
|
9374
|
| ANZ Banking Grp
|
18,2
|
-1,57
|
18,5
|
6879
|
| CommonWealth Bank
|
28,1
|
+0,57
|
27,9
|
1731
|
| National Australian
|
31,1
|
+0,52
|
31,0
|
2493
|
| Bank
|
|
|
|
|
| News Corp
|
12,5
|
—
|
12,5
|
5420
|
| Telstra Corp
|
4,9
|
+0,62
|
4,8
|
13797
|
| Westpac Banking
|
16,7
|
+0,06
|
16,7
|
2350
|
| Япония (JPY)
|
| Asahi Kasei
|
536,0
|
-1,65
|
545,0
|
4969
|
| Daiwa Securities
|
904,0
|
+4,39
|
866,0
|
25480
|
| Fuji Photo Film
|
3170,0
|
-3,94
|
3300,0
|
3823
|
| Fujitsu Ltd
|
700,0
|
+1,45
|
690,0
|
32267
|
| Honda Motor Co
|
4410,0
|
-0,23
|
4420,0
|
1430
|
| Japan Telecom*
|
354,0
|
-1,67
|
360,0
|
3
|
| Kao Corp
|
2360,0
|
-1,05
|
2385,0
|
1766
|
| KDDI*
|
632,0
|
-0,47
|
635,0
|
11
|
| Mitsubishi Fin Gr*
|
910,0
|
+5,45
|
863,0
|
35
|
| Mitsubishi Chem
|
290,0
|
+1,05
|
287,0
|
7537
|
| Mitsubishi Electric
|
505,0
|
+0,60
|
502,0
|
5086
|
| NEC Corp
|
921,0
|
-0,75
|
928,0
|
7375
|
| Nippon Steel Corp
|
225,0
|
-1,32
|
228,0
|
40181
|
| Nissan Motor Co
|
1315,0
|
+1,47
|
1296,0
|
12180
|
| NTT*
|
508,0
|
-1,93
|
518,0
|
24
|
| NTT DoCoMo*
|
271,0
|
-0,73
|
273,0
|
68
|
| Pioneer
|
2770,0
|
+1,84
|
2720,0
|
1057
|
| Ricoh
|
1874,0
|
-2,85
|
1929,0
|
4351
|
| Seikisui House
|
1078,0
|
-1,10
|
1090,0
|
946
|
| Shin-Etsu Chem
|
4560,0
|
—
|
4560,0
|
1194
|
| Sony
|
4160,0
|
+3,23
|
4030,0
|
9347
|
| Sumitomo Chem
|
418,0
|
+0,48
|
416,0
|
4438
|
| TDK Corp
|
7330,0
|
+1,24
|
7240,0
|
832
|
| Toshiba Corp
|
503,0
|
-0,20
|
504,0
|
9209
|
| Toyota Motor Co
|
3380,0
|
-2,03
|
3450,0
|
5240
|
| UFJ Holdings*
|
562,0
|
+2,00
|
551,0
|
53
|
| Гонконг (HKD)
|
| Cheung Kong
|
65,00
|
-1,14
|
65,75
|
5400
|
| China Mobile
|
23,00
|
-0,22
|
23,05
|
17637
|
| China Unicom
|
7,15
|
-0,69
|
7,20
|
27470
|
| CLP Holdings
|
34,60
|
+0,29
|
34,50
|
4042
|
| CNOOC
|
14,20
|
-0,70
|
14,30
|
9319
|
| Hang Seng Bank
|
99,50
|
+0,25
|
99,25
|
3563
|
| Henderson Land
|
32,00
|
-0,62
|
32,20
|
6916
|
| HSBC Holdings
|
111,00
|
+0,45
|
110,50
|
6514
|
| Hutchison
|
61,25
|
+0,41
|
61,00
|
8608
|
| Франция (EUR)
|
| Alcatel
|
11,15
|
+1,36
|
11,00
|
9633
|
| Axa
|
15,75
|
-0,19
|
15,78
|
8031
|
| BNP Paribas
|
45,20
|
-1,25
|
45,77
|
3948
|
| Bouygues
|
24,44
|
-0,04
|
24,45
|
597
|
| Danon
|
134,20
|
+0,98
|
132,90
|
652
|
| EADS
|
16,18
|
+2,80
|
15,74
|
2931
|
| France Telecom
|
21,49
|
+1,13
|
21,25
|
7858
|
| Lafarge
|
59,30
|
-0,75
|
59,75
|
743
|
| Michelin
|
33,87
|
-0,50
|
34,04
|
294
|
| Pechiney
|
47,87
|
-0,15
|
47,94
|
325
|
| Peugeot
|
37,10
|
+0,35
|
36,97
|
1846
|
| Renault
|
54,60
|
-0,82
|
55,05
|
738
|
| Sanofi-Synthelab
|
52,85
|
-0,09
|
52,90
|
1427
|
| Schneider Elec
|
46,79
|
-0,70
|
47,12
|
610
|
| STMicroelectronics
|
23,27
|
+0,91
|
23,06
|
4737
|
| Total Fina Elf
|
135,90
|
-0,73
|
136,90
|
2774
|
| Vivendi Universal
|
17,50
|
+1,16
|
17,30
|
10647
|
| Великобритания (GBp)
|
| ARM Holdings
|
115,44
|
-0,22
|
116,00
|
7431
|
| BAE System
|
180,16
|
-1,24
|
182,00
|
28436
|
| Barclays
|
514,24
|
+0,49
|
513,25
|
25767
|
| BP
|
434,86
|
-0,06
|
426,50
|
90481
|
| BAT
|
643,00
|
+0,23
|
641,50
|
9904
|
| British Airways
|
189,62
|
-2,08
|
192,75
|
8533
|
| British Telecom
|
187,69
|
-2,76
|
190,50
|
136283
|
| Cable & Wireless
|
129,50
|
+1,79
|
126,00
|
15391
|
| Cadbury Schweppes
|
402,75
|
+4,34
|
386,00
|
23790
|
| HSBC Hldg
|
847,50
|
-0,76
|
854,00
|
45356
|
| Lloyds TSB Grp
|
426,43
|
+0,06
|
422,00
|
29250
|
| Marks & Spencer
|
299,86
|
-1,56
|
304,25
|
17418
|
| Prudential
|
456,60
|
-0,70
|
461,25
|
39448
|
| Reuters Group
|
245,50
|
+0,41
|
244,50
|
19204
|
| Rio Tinto
|
1430,21
|
+1,47
|
1429,00
|
8475
|
| Sainsbury
|
270,44
|
+3,01
|
266,00
|
19291
|
| Shell Trnpt
|
392,83
|
—
|
393,00
|
61495
|
| Unilever
|
521,00
|
+0,67
|
520,50
|
9977
|
| Vodafone Airtch
|
124,50
|
—
|
124,50
|
305762
|
| Германия (EUR)
|
| Allianz AG
|
83,00
|
-2,30
|
84,95
|
4037
|
| BASF
|
39,51
|
-1,91
|
40,28
|
2902
|
| Bayer AG
|
19,20
|
-0,83
|
19,36
|
5889
|
| BMW
|
35,00
|
-1,91
|
35,68
|
2053
|
| Commerzbank AG
|
16,01
|
-2,91
|
16,49
|
3370
|
| Daimler-Chrysler
|
31,93
|
-1,72
|
32,49
|
5590
|
| Deutsche Bank n
|
56,35
|
-2,34
|
57,70
|
3467
|
| Dt Telekom n
|
12,79
|
-0,39
|
12,84
|
17085
|
| Hypovereinsbank
|
16,04
|
-7,01
|
17,25
|
9909
|
| Infineon Tech
|
12,00
|
-2,60
|
12,32
|
15694
|
| Merck KGaA
|
30,34
|
-1,01
|
30,65
|
141
|
| Munich Re
|
97,00
|
-1,02
|
98,00
|
7499
|
| Sap AG
|
123,56
|
-2,40
|
126,60
|
1927
|
| Siemens
|
55,85
|
-1,59
|
56,75
|
4893
|
| Volkswagen AG
|
43,10
|
-1,80
|
43,89
|
1901
|
| Финляндия (EUR)
|
| Nokia
|
14,61
|
+3,11
|
14,17
|
55147
|
| Sonera Corp
|
0,00
|
—
|
4,93
|
0
|
| Stora Enso
|
11,14
|
+0,27
|
11,11
|
1427
|
| Швейцария (CHF)
|
| Ciba Special
|
89,35
|
-1,16
|
90,40
|
630
|
| Lonza Grp AG
|
65,05
|
-2,91
|
67,00
|
372
|
| Adecco
|
77,60
|
+0,13
|
77,50
|
383
|
| CS Group
|
45,95
|
-1,29
|
46,55
|
5715
|
| Nestle
|
306,00
|
+0,16
|
305,50
|
1042
|
| Novartis
|
52,80
|
+0,19
|
52,70
|
7179
|
| Swisscom
|
385,00
|
-0,39
|
386,50
|
108
|
| Roche
|
109,50
|
-0,90
|
110,50
|
3356
|
| Swiss Re
|
86,15
|
-1,66
|
87,60
|
1941
|
| UBS AG
|
79,95
|
-0,19
|
80,10
|
6291
|
| Zurich Fin
|
174,25
|
-0,99
|
176,00
|
573
|
| Швеция (SEK)
|
| ABB
|
44,60
|
—
|
44,60
|
3576
|
| Electrolux
|
179,50
|
-1,37
|
182,00
|
905
|
| Ericsson
|
13,80
|
+1,47
|
13,60
|
165394
|
| Nordea
|
47,10
|
-0,42
|
47,30
|
11839
|
| Volvo
|
199,00
|
+0,51
|
198,00
|
2242
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,95
|
—
|
1,94
|
276
|
| Fiat
|
7,00
|
+0,06
|
7,01
|
41
|
| TIM
|
3,99
|
+0,03
|
4,00
|
783
|
| Голландия (EUR)
|
| ABN Amro Hld
|
17,26
|
+0,94
|
17,10
|
12585
|
| Aegon NV
|
11,07
|
+1,28
|
10,93
|
9525
|
| Ahold Kon
|
8,25
|
-4,29
|
8,62
|
18426
|
| Fortis
|
15,39
|
+0,39
|
15,33
|
8208
|
| ING Grp
|
17,64
|
+1,20
|
17,43
|
11889
|
| Philips
|
22,59
|
+0,80
|
22,41
|
9997
|
| Royal Dutch
|
40,01
|
—
|
40,01
|
8861
|
| Канада (CAD)
|
| Alcan Inc
|
54,46
|
-2,56
|
55,89
|
561
|
| Bank of Montreal
|
48,90
|
-1,17
|
49,48
|
1373
|
| Bank Nova Scotia
|
65,84
|
-0,47
|
66,15
|
752
|
| BCE Inc
|
29,56
|
+0,03
|
29,55
|
1437
|
| Bombardier
|
6,03
|
-3,05
|
6,22
|
5626
|
| Imperial Oil
|
52,79
|
-0,38
|
52,99
|
151
|
| Loblaw Cos Ltd
|
63,22
|
-0,55
|
63,57
|
91
|
| Nortel Networks
|
6,02
|
-2,59
|
6,18
|
19514
|
| Royal Bank of Canada
|
63,23
|
-0,17
|
63,34
|
831
|
| США ($)
|
| Abbott Labs
|
41,78
|
-1,11
|
42,25
|
3207
|
| Agilent Tech
|
23,98
|
-1,40
|
24,32
|
1617
|
| Alcoa
|
30,12
|
-2,27
|
30,82
|
3214
|
| Allstate Corp
|
40,07
|
+0,43
|
39,90
|
5805
|
| Alltel
|
48,83
|
-1,09
|
49,37
|
566
|
| Amer Electric Power
|
29,44
|
-0,37
|
29,55
|
878
|
| Amer Express Co
|
47,84
|
-1,12
|
48,38
|
2504
|
| AIG
|
61,08
|
-1,80
|
62,20
|
5919
|
| Amgen
|
63,01
|
-3,30
|
65,16
|
14498
|
| Analog Devices
|
42,11
|
-2,27
|
43,09
|
1809
|
| Anheuser-Busch
|
48,77
|
-0,81
|
49,17
|
2292
|
| AOL Time Warner
|
0,00
|
—
|
15,69
|
0
|
| Apple Comp Inc
|
22,75
|
-2,15
|
23,25
|
6470
|
| Applied Materials
|
21,12
|
-3,43
|
21,87
|
19706
|
| AT&T
|
20,12
|
-0,79
|
20,28
|
3423
|
| AT&T Wireless Gr
|
8,19
|
-0,97
|
8,27
|
11029
|
| Automatic Data Proc
|
38,16
|
+0,37
|
38,02
|
2198
|
| Bank of America
|
81,70
|
-0,28
|
81,93
|
4272
|
| Bank of New York
|
31,09
|
-3,66
|
32,27
|
3036
|
| Bank One
|
41,49
|
-0,19
|
41,57
|
2742
|
| Baxter Int
|
29,12
|
-1,82
|
29,66
|
2093
|
| BCE Inc
|
22,50
|
+0,63
|
22,36
|
305
|
| Bellsouth Corp
|
24,19
|
-1,27
|
24,50
|
4555
|
| Berkshire cl a*
|
77,00
|
-0,96
|
77,75
|
1
|
| Berkshire cl b*
|
2,56
|
-1,25
|
2,59
|
9
|
| Boeing Co
|
37,24
|
-0,56
|
37,45
|
1905
|
| Bristol Myers sq
|
24,97
|
-0,24
|
25,03
|
5640
|
| Cardinal Health
|
58,52
|
-0,09
|
58,57
|
1439
|
| Carnival
|
34,04
|
-1,62
|
34,60
|
1857
|
| Caterpillar Inc
|
73,58
|
-1,01
|
74,33
|
2660
|
| Charles Schwab
|
13,59
|
-0,66
|
13,68
|
3370
|
| ChevronTexaco
|
73,73
|
-0,67
|
74,23
|
1629
|
| Cigna
|
47,26
|
-0,08
|
47,30
|
699
|
| Cisco
|
20,64
|
-1,90
|
21,04
|
36202
|
| Citigroup
|
48,38
|
-1,27
|
49,00
|
11362
|
| Coca-Cola Co
|
45,05
|
+0,11
|
45,00
|
4656
|
| Colgate Palmoliv
|
57,35
|
-1,17
|
58,03
|
1722
|
| Costco Wholesale
|
33,31
|
-1,39
|
33,78
|
2681
|
| Cox Comms
|
33,01
|
-1,43
|
33,49
|
1967
|
| Daimler-Chrysler
|
37,10
|
-1,88
|
37,81
|
336
|
| Delta Air Lines
|
13,07
|
-3,26
|
13,51
|
2501
|
| Dow Chemical Co
|
35,20
|
+0,11
|
35,16
|
2719
|
| Du Pont Co
|
40,63
|
+0,10
|
40,59
|
3517
|
| Eastman Kodak
|
23,25
|
-0,51
|
23,37
|
3974
|
| Eli Lilly
|
61,16
|
-1,23
|
61,92
|
2340
|
| EMC Corp
|
13,15
|
-1,50
|
13,35
|
14269
|
| Emerson Electric
|
54,56
|
-1,12
|
55,18
|
1086
|
| Exelon
|
63,67
|
-0,98
|
64,30
|
932
|
| Exxon Mobil
|
38,66
|
-0,64
|
38,91
|
8704
|
| Fannie Mae
|
73,28
|
+1,29
|
72,35
|
3235
|
| First Data Corp
|
36,43
|
-1,94
|
37,15
|
7988
|
| Fleetboston Fin
|
32,61
|
-0,73
|
32,85
|
2335
|
| Ford Motor Co
|
12,13
|
-1,70
|
12,34
|
5017
|
| Gap Inc
|
19,12
|
-2,25
|
19,56
|
3084
|
| Genentech
|
79,08
|
-1,42
|
80,22
|
1763
|
| General Elec Co
|
28,55
|
-1,62
|
29,02
|
15417
|
| General Motors
|
43,14
|
-1,57
|
43,83
|
2732
|
| Gillette Co
|
31,11
|
-0,77
|
31,35
|
2429
|
| Goldman Sachs Gr
|
87,17
|
-0,93
|
87,99
|
3005
|
| HJ Heinz Co
|
35,42
|
-0,45
|
35,58
|
688
|
| Halliburton Co
|
24,11
|
-0,78
|
24,30
|
3346
|
| HCA-Healthcare
|
37,75
|
-0,63
|
37,99
|
1498
|
| Hewlett-Packard
|
20,95
|
-1,50
|
21,27
|
8308
|
| Home Depot Inc
|
36,15
|
-0,44
|
36,31
|
6265
|
| Honeywell Int
|
29,01
|
-1,99
|
29,60
|
2772
|
| Illinois Tool Works
|
71,49
|
+0,59
|
71,07
|
937
|
| Intel Corp
|
31,66
|
-1,77
|
32,23
|
53275
|
| IBM
|
89,23
|
-0,06
|
89,28
|
7588
|
| Intl Paper
|
39,28
|
-1,31
|
39,80
|
1578
|
| Johnson&Johnson
|
50,41
|
-0,55
|
50,69
|
5814
|
| J P Morgan Chase
|
36,34
|
-1,36
|
36,84
|
4659
|
| Kimberly-Clark
|
52,17
|
+0,33
|
52,00
|
1076
|
| Kohls
|
51,84
|
-2,26
|
53,04
|
3791
|
| Kroger
|
18,21
|
-2,67
|
18,71
|
2493
|
| Lehman Brothers
|
70,04
|
-1,70
|
71,25
|
2035
|
| Lockheed Martin
|
45,90
|
+0,37
|
45,73
|
1897
|
| Lowes Cos
|
57,45
|
-1,76
|
58,48
|
2439
|
| Lucent Tech
|
2,38
|
+1,28
|
2,35
|
19105
|
| Marsh & McLennan
|
48,66
|
-0,71
|
49,01
|
1889
|
| MBNA Corp
|
24,45
|
-1,29
|
24,77
|
3566
|
| McDonalds Corp
|
24,15
|
+0,62
|
24,00
|
4016
|
| Medtronic
|
46,10
|
-0,39
|
46,28
|
3014
|
| Merck & Co
|
48,63
|
-0,94
|
49,09
|
4175
|
| Merrill Lynch
|
57,17
|
-2,16
|
58,43
|
4100
|
| Metlife Inc
|
30,98
|
+1,04
|
30,66
|
2473
|
| Micron Tech
|
12,85
|
+0,16
|
12,83
|
11909
|
| Microsoft
|
28,93
|
-1,03
|
29,23
|
51136
|
| Minnesota Mining
|
74,05
|
+0,63
|
73,59
|
2483
|
| MS Dean Witter
|
52,66
|
-2,12
|
53,80
|
3029
|
| Motorola Inc
|
13,48
|
-1,61
|
13,70
|
6377
|
| Occidental Petr
|
36,13
|
-0,69
|
36,38
|
765
|
| Omnicom Group
|
76,25
|
-0,63
|
76,73
|
619
|
| Oracle Corp
|
11,72
|
-2,09
|
11,97
|
49572
|
| Pfizer Inc
|
30,56
|
-1,04
|
30,88
|
13652
|
| Philip Morris
|
44,78
|
-0,38
|
44,95
|
5461
|
| Raytheon Co
|
28,00
|
-0,39
|
28,11
|
1630
|
| SBC Comms
|
22,00
|
+0,14
|
21,97
|
9020
|
| Schering-plough
|
16,10
|
-0,06
|
16,11
|
3329
|
| Sears Roebuck
|
47,08
|
-3,52
|
48,80
|
5773
|
| Sprint
|
16,16
|
+0,19
|
16,13
|
2241
|
| Tenet Healthcare
|
15,75
|
-0,57
|
15,84
|
2428
|
| Texas Instrument
|
24,96
|
-2,61
|
25,63
|
9752
|
| Textron Inc
|
46,93
|
-0,47
|
47,15
|
1045
|
| Tyco Int
|
22,26
|
-0,40
|
22,35
|
7600
|
| Unisys Corp
|
15,24
|
-1,17
|
15,42
|
2014
|
| UPS
|
68,48
|
-0,23
|
68,64
|
2498
|
| United Tech
|
83,74
|
-0,78
|
84,40
|
1534
|
| Unitedhealth Gr
|
53,99
|
+1,14
|
53,38
|
2111
|
| US Bancorp
|
25,50
|
-1,09
|
25,78
|
3656
|
| Verizon Comm
|
32,12
|
-0,31
|
32,22
|
5575
|
| Wachovia
|
45,00
|
+0,40
|
44,82
|
3867
|
| Wal-Mart Stores
|
58,84
|
-0,93
|
59,39
|
6367
|
| Walt Disney Co
|
21,58
|
-1,46
|
21,90
|
4715
|
| Washington Mutual
|
41,10
|
-0,89
|
41,47
|
2540
|
| Wells Fargo
|
55,00
|
-0,11
|
55,06
|
3945
|
| Xerox Corp
|
11,10
|
-1,25
|
11,24
|
3802
|
*Котировки уменьшены в 1000 раз. По данным Reuters.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
