| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
6,0
|
—
|
6,0
|
13593
|
| ANZ Banking Grp
|
16,8
|
+0,24
|
16,8
|
7653
|
| CommonWealth Bank
|
27,6
|
-1,25
|
28,0
|
3886
|
| National Australian
|
28,9
|
-1,16
|
29,3
|
8078
|
| Bank
|
|
|
|
|
| News Corp
|
11,8
|
+0,51
|
11,7
|
19748
|
| Telstra Corp
|
4,9
|
+2,07
|
4,8
|
31568
|
| Westpac Banking
|
15,3
|
-1,23
|
15,5
|
8357
|
| Япония (JPY)
|
| Asahi Kasei
|
523,0
|
-1,32
|
530,0
|
3429
|
| Daiwa Securities
|
705,0
|
-2,35
|
722,0
|
5718
|
| Fuji Photo Film
|
3100,0
|
+0,32
|
3090,0
|
1664
|
| Fujitsu Ltd
|
603,0
|
-2,11
|
616,0
|
5811
|
| Honda Motor Co
|
4480,0
|
+2,99
|
4350,0
|
1738
|
| Japan Telecom*
|
277,0
|
-1,42
|
281,0
|
4
|
| Kao Corp
|
2235,0
|
+1,59
|
2200,0
|
1558
|
| KDDI*
|
571,0
|
-1,21
|
578,0
|
7
|
| Mitsubishi Fin Gr*
|
818,0
|
-0,24
|
820,0
|
31
|
| Mitsubishi Chem
|
250,0
|
-2,72
|
257,0
|
2302
|
| Mitsubishi Electric
|
432,0
|
-1,59
|
439,0
|
2060
|
| NEC Corp
|
794,0
|
-0,25
|
796,0
|
6476
|
| Nippon Steel Corp
|
210,0
|
-1,41
|
213,0
|
14498
|
| Nissan Motor Co
|
1252,0
|
+2,45
|
1222,0
|
4446
|
| NTT*
|
525,0
|
+0,77
|
521,0
|
13
|
| NTT DoCoMo*
|
236,0
|
-1,67
|
240,0
|
50
|
| Pioneer
|
2800,0
|
+2,94
|
2720,0
|
2330
|
| Ricoh
|
1998,0
|
+3,04
|
1939,0
|
1717
|
| Seikisui House
|
1033,0
|
-0,19
|
1035,0
|
1497
|
| Shin-Etsu Chem
|
4040,0
|
+1,00
|
4000,0
|
685
|
| Sony
|
3800,0
|
+0,26
|
3790,0
|
2199
|
| Sumitomo Chem
|
391,0
|
—
|
391,0
|
2279
|
| TDK Corp
|
7120,0
|
-1,52
|
7230,0
|
411
|
| Toshiba Corp
|
404,0
|
+1,25
|
399,0
|
14219
|
| Toyota Motor Co
|
3290,0
|
+1,23
|
3250,0
|
4955
|
| UFJ Holdings*
|
468,0
|
-0,85
|
472,0
|
142
|
| Гонконг (HKD)
|
| Cheung Kong
|
61,25
|
+2,51
|
59,75
|
4289
|
| China Mobile
|
22,50
|
+3,21
|
21,80
|
30416
|
| China Unicom
|
7,55
|
+2,72
|
7,35
|
24206
|
| CLP Holdings
|
37,70
|
+1,34
|
37,20
|
3850
|
| CNOOC
|
16,00
|
+5,26
|
15,20
|
12034
|
| Hang Seng Bank
|
99,75
|
+0,76
|
99,00
|
2129
|
| Henderson Land
|
31,10
|
+1,97
|
30,50
|
3134
|
| HSBC Holdings
|
119,00
|
+1,28
|
117,50
|
10084
|
| Hutchison
|
56,75
|
+2,25
|
55,50
|
7480
|
| Франция (EUR)
|
| Alcatel
|
10,89
|
-1,45
|
11,05
|
19427
|
| Axa
|
16,03
|
-0,43
|
16,10
|
8285
|
| BNP Paribas
|
47,00
|
+0,26
|
46,88
|
9084
|
| Bouygues
|
25,90
|
-1,82
|
26,38
|
1330
|
| Danon
|
130,00
|
-0,08
|
130,10
|
1745
|
| EADS
|
18,20
|
+0,55
|
18,10
|
19748
|
| France Telecom
|
21,50
|
+0,99
|
21,29
|
38379
|
| Lafarge
|
66,45
|
-2,35
|
68,05
|
2711
|
| Michelin
|
33,10
|
-2,96
|
34,11
|
1831
|
| Pechiney
|
47,96
|
-0,08
|
48,00
|
200
|
| Peugeot
|
39,24
|
-0,91
|
39,60
|
2221
|
| Renault
|
55,45
|
-0,89
|
55,95
|
2161
|
| Sanofi-Synthelab
|
56,50
|
-0,35
|
56,70
|
7257
|
| Schneider Elec
|
51,40
|
-1,34
|
52,10
|
3022
|
| STMicroelectronics
|
23,08
|
-0,60
|
23,22
|
9951
|
| Total Fina Elf
|
134,80
|
-0,30
|
135,20
|
7574
|
| Vivendi Universal
|
19,15
|
-0,26
|
19,20
|
14349
|
| Великобритания (GBp)
|
| ARM Holdings
|
119,55
|
+1,69
|
118,00
|
27188
|
| BAE System
|
174,25
|
+0,14
|
174,00
|
13615
|
| Barclays
|
512,50
|
+0,84
|
508,25
|
17071
|
| BP
|
405,75
|
-0,61
|
408,25
|
81118
|
| BAT
|
729,50
|
+0,55
|
725,50
|
10266
|
| British Airways
|
228,00
|
-2,25
|
233,25
|
14651
|
| British Telecom
|
173,75
|
+1,46
|
171,25
|
45994
|
| Cable & Wireless
|
132,50
|
-0,75
|
133,50
|
18518
|
| Cadbury Schweppes
|
370,50
|
-0,40
|
372,00
|
9715
|
| HSBC Hldg
|
881,00
|
+0,06
|
880,50
|
37206
|
| Lloyds TSB Grp
|
411,00
|
-0,42
|
412,75
|
24966
|
| Marks & Spencer
|
268,50
|
-0,83
|
270,75
|
13484
|
| Prudential
|
446,25
|
-1,71
|
454,00
|
14672
|
| Reuters Group
|
245,50
|
-2,09
|
250,75
|
18043
|
| Rio Tinto
|
1389,00
|
-1,49
|
1410,00
|
2863
|
| Sainsbury
|
300,25
|
+1,09
|
297,00
|
9434
|
| Shell Trnpt
|
368,00
|
-0,07
|
368,25
|
54287
|
| Unilever
|
505,00
|
-1,17
|
511,00
|
15457
|
| Vodafone Airtch
|
133,50
|
-1,11
|
135,00
|
307369
|
| Германия (EUR)
|
| Allianz AG
|
93,88
|
+0,29
|
93,61
|
2223
|
| BASF
|
41,26
|
-0,19
|
41,34
|
3919
|
| Bayer AG
|
22,54
|
-0,75
|
22,71
|
3184
|
| BMW
|
36,73
|
-2,03
|
37,49
|
2097
|
| Commerzbank AG
|
16,14
|
+2,22
|
15,79
|
3063
|
| Daimler-Chrysler
|
31,78
|
-0,94
|
32,08
|
4170
|
| Deutsche Bank n
|
58,16
|
+0,80
|
57,70
|
4229
|
| Dt Telekom n
|
13,85
|
+0,95
|
13,72
|
24663
|
| Hypovereinsbank
|
19,59
|
+1,45
|
19,31
|
2794
|
| Infineon Tech
|
11,85
|
-0,42
|
11,90
|
4485
|
| Merck KGaA
|
32,72
|
+0,89
|
32,43
|
66
|
| Munich Re
|
94,83
|
+0,78
|
94,10
|
1791
|
| Sap AG
|
128,20
|
-0,54
|
128,90
|
843
|
| Siemens
|
60,86
|
+0,18
|
60,75
|
4672
|
| Volkswagen AG
|
41,45
|
-1,92
|
42,26
|
2926
|
| Финляндия (EUR)
|
| Nokia
|
14,99
|
-1,19
|
15,17
|
19038
|
| Stora Enso
|
11,20
|
-0,44
|
11,25
|
3106
|
| Швейцария (CHF)
|
| Ciba Special
|
89,00
|
-1,55
|
90,40
|
6345
|
| Lonza Grp AG
|
63,65
|
+1,03
|
63,00
|
206
|
| Adecco
|
74,35
|
+2,13
|
72,80
|
966
|
| CS Group
|
44,10
|
-0,56
|
44,35
|
4365
|
| Nestle
|
297,00
|
-0,17
|
297,50
|
1134
|
| Novartis
|
51,15
|
+0,49
|
50,90
|
6697
|
| Swisscom
|
386,00
|
-0,13
|
386,50
|
50
|
| Roche
|
108,75
|
—
|
108,75
|
1556
|
| Swiss Re
|
83,70
|
-0,12
|
83,80
|
655
|
| UBS AG
|
79,20
|
+0,13
|
79,10
|
3070
|
| Zurich Fin
|
168,00
|
-1,32
|
170,25
|
660
|
| Швеция (SEK)
|
| ABB
|
36,90
|
-0,27
|
37,00
|
2452
|
| Electrolux
|
159,00
|
—
|
159,00
|
1621
|
| Ericsson
|
12,20
|
-1,61
|
12,40
|
97996
|
| Nordea
|
50,00
|
—
|
50,00
|
6531
|
| Volvo
|
218,50
|
-0,23
|
219,00
|
1059
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,96
|
+0,20
|
1,95
|
207
|
| Fiat
|
6,53
|
-0,05
|
6,66
|
189
|
| TIM
|
4,29
|
-0,14
|
4,33
|
998
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,36
|
-0,05
|
18,37
|
3959
|
| Aegon NV
|
11,13
|
-1,68
|
11,32
|
8475
|
| Ahold Kon
|
6,02
|
-4,29
|
6,29
|
26040
|
| Fortis
|
15,60
|
—
|
15,60
|
3210
|
| ING Grp
|
17,87
|
-0,17
|
17,90
|
7932
|
| Philips
|
23,70
|
-1,17
|
23,98
|
6586
|
| Royal Dutch
|
37,48
|
-0,82
|
37,79
|
7163
|
| Канада (CAD)
|
| Alcan Inc
|
55,20
|
+0,58
|
54,88
|
884
|
| Bank of Montreal
|
53,43
|
-0,78
|
53,85
|
1178
|
| Bank Nova Scotia
|
64,09
|
-0,47
|
64,39
|
690
|
| BCE Inc
|
28,87
|
-0,55
|
29,03
|
1371
|
| Bombardier
|
5,11
|
+0,20
|
5,10
|
2602
|
| Imperial Oil
|
51,81
|
+0,19
|
51,71
|
274
|
| Loblaw Cos Ltd
|
61,65
|
+0,16
|
61,55
|
226
|
| Nortel Networks
|
5,88
|
+0,34
|
5,86
|
7711
|
| Royal Bank of Canada
|
61,70
|
-0,88
|
62,25
|
1449
|
| США ($)
|
| Abbott Labs
|
44,20
|
-0,90
|
44,60
|
803
|
| Agilent Tech
|
28,28
|
+0,89
|
28,03
|
745
|
| Alcoa
|
32,81
|
+0,61
|
32,61
|
1391
|
| Allstate Corp
|
40,38
|
-0,35
|
40,52
|
547
|
| Alltel
|
45,41
|
+0,26
|
45,29
|
272
|
| Amer Electric Power
|
27,69
|
-0,22
|
27,75
|
251
|
| Amer Express Co
|
45,71
|
-0,04
|
45,73
|
1565
|
| AIG
|
57,95
|
-0,86
|
58,45
|
1601
|
| Amgen
|
57,62
|
-0,89
|
58,14
|
5964
|
| Analog Devices
|
49,75
|
+1,51
|
49,01
|
726
|
| Anheuser-Busch
|
51,82
|
-1,11
|
52,40
|
939
|
| AOL Time Warner
|
0,00
|
—
|
15,69
|
0
|
| Apple Comp Inc
|
20,91
|
+0,92
|
20,72
|
1359
|
| Applied Materials
|
24,24
|
+2,11
|
23,74
|
8470
|
| AT&T
|
19,83
|
+0,25
|
19,78
|
1592
|
| AT&T Wireless Gr
|
7,50
|
ь0,13
|
7,51
|
2634
|
| Automatic Data Proc
|
38,23
|
+0,61
|
38,00
|
711
|
| Bank of America
|
75,43
|
-0,05
|
75,47
|
2195
|
| Bank of New York
|
30,68
|
+0,07
|
30,66
|
866
|
| Bank One
|
43,36
|
+0,49
|
43,15
|
2116
|
| Baxter Int
|
27,82
|
+0,76
|
27,61
|
1207
|
| BCE Inc
|
22,37
|
+0,36
|
22,29
|
139
|
| Bellsouth Corp
|
26,03
|
-1,03
|
26,30
|
1128
|
| Berkshire cl a*
|
83,75
|
-0,07
|
83,81
|
1
|
| Berkshire cl b*
|
2,80
|
+0,57
|
2,79
|
4
|
| Boeing Co
|
38,39
|
+0,29
|
38,28
|
1085
|
| Bristol Myers sq
|
26,35
|
+0,38
|
26,25
|
1604
|
| Cardinal Health
|
61,14
|
-0,11
|
61,21
|
638
|
| Carnival
|
35,19
|
+0,31
|
35,08
|
882
|
| Caterpillar Inc
|
76,05
|
+0,86
|
75,40
|
609
|
| Charles Schwab
|
11,60
|
+0,78
|
11,51
|
1655
|
| ChevronTexaco
|
75,10
|
-0,20
|
75,25
|
809
|
| Cigna
|
53,65
|
-0,83
|
54,10
|
458
|
| Cisco
|
22,70
|
-0,48
|
22,81
|
13589
|
| Citigroup
|
47,04
|
+0,19
|
46,95
|
3542
|
| Coca-Cola Co
|
46,50
|
-0,41
|
46,69
|
1330
|
| Colgate Palmoliv
|
52,50
|
+0,31
|
52,34
|
623
|
| Costco Wholesale
|
35,82
|
+1,16
|
35,41
|
1360
|
| Cox Comms
|
33,90
|
-0,09
|
33,93
|
224
|
| Daimler-Chrysler
|
38,04
|
-0,47
|
38,22
|
245
|
| Delta Air Lines
|
12,54
|
+2,87
|
12,19
|
863
|
| Dow Chemical Co
|
37,55
|
-0,82
|
37,86
|
655
|
| Du Pont Co
|
41,46
|
+0,46
|
41,27
|
1104
|
| Eastman Kodak
|
24,36
|
-0,16
|
24,40
|
752
|
| Eli Lilly
|
68,56
|
-1,07
|
69,30
|
1738
|
| EMC Corp
|
13,74
|
+0,96
|
13,61
|
2711
|
| Emerson Electric
|
61,04
|
+0,68
|
60,63
|
356
|
| Exelon
|
61,82
|
-0,13
|
61,90
|
240
|
| Exxon Mobil
|
36,17
|
-0,30
|
36,28
|
3709
|
| Fannie Mae
|
70,00
|
-0,57
|
70,40
|
1113
|
| First Data Corp
|
37,85
|
-0,37
|
37,99
|
1664
|
| Fleetboston Fin
|
40,60
|
-0,12
|
40,65
|
1330
|
| Ford Motor Co
|
13,20
|
+2,17
|
12,92
|
3341
|
| Gap Inc
|
21,50
|
-0,51
|
21,61
|
1628
|
| Genentech
|
84,30
|
+0,62
|
83,78
|
648
|
| General Elec Co
|
28,67
|
-0,35
|
28,77
|
6361
|
| General Motors
|
42,78
|
+0,30
|
42,65
|
948
|
| Gillette Co
|
33,73
|
+0,12
|
33,69
|
833
|
| Goldman Sachs Gr
|
96,08
|
-0,61
|
96,67
|
941
|
| HJ Heinz Co
|
36,10
|
—
|
36,10
|
773
|
| Halliburton Co
|
23,35
|
+0,30
|
23,41
|
489
|
| HCA-Healthcare
|
41,91
|
+0,22
|
41,82
|
599
|
| Hewlett-Packard
|
21,69
|
-0,78
|
21,86
|
4941
|
| Home Depot Inc
|
36,76
|
+0,57
|
36,55
|
2686
|
| Honeywell Int
|
29,69
|
-0,54
|
29,85
|
881
|
| Illinois Tool Works
|
78,10
|
+0,45
|
77,75
|
311
|
| Intel Corp
|
33,54
|
+0,57
|
33,35
|
13255
|
| IBM
|
90,54
|
+0,70
|
89,91
|
1799
|
| Intl Paper
|
37,21
|
-0,16
|
37,27
|
1670
|
| Johnson&Johnson
|
49,29
|
-0,82
|
49,70
|
4056
|
| J P Morgan Chase
|
35,36
|
-0,42
|
35,51
|
2036
|
| Kimberly-Clark
|
54,22
|
+0,41
|
54,00
|
546
|
| Kohls
|
48,32
|
+0,46
|
48,10
|
1009
|
| Kroger
|
18,86
|
-0,58
|
18,97
|
716
|
| Lehman Brothers
|
72,21
|
-0,29
|
72,42
|
858
|
| Lockheed Martin
|
45,94
|
-0,02
|
45,95
|
602
|
| Lowes Cos
|
58,30
|
+0,29
|
58,13
|
732
|
| Lucent Tech
|
3,20
|
+1,59
|
3,15
|
5614
|
| Marsh & McLennan
|
44,44
|
-0,47
|
44,65
|
809
|
| MBNA Corp
|
24,52
|
-0,24
|
24,58
|
1411
|
| McDonalds Corp
|
25,63
|
+0,95
|
25,39
|
1557
|
| Medtronic
|
45,20
|
+0,24
|
45,09
|
1288
|
| Merck & Co
|
40,60
|
-1,02
|
41,02
|
6422
|
| Merrill Lynch
|
56,75
|
+0,37
|
56,54
|
1115
|
| Metlife Inc
|
32,69
|
-0,61
|
32,89
|
746
|
| Micron Tech
|
13,01
|
-0,23
|
13,04
|
1478
|
| Microsoft
|
25,71
|
+1,02
|
25,45
|
33404
|
| Minnesota Mining
|
79,04
|
-0,30
|
79,28
|
595
|
| MS Dean Witter
|
55,28
|
+0,05
|
55,25
|
915
|
| Motorola Inc
|
14,04
|
+1,15
|
13,88
|
5628
|
| Occidental Petr
|
36,68
|
+0,03
|
36,67
|
611
|
| Omnicom Group
|
79,66
|
+0,30
|
79,42
|
175
|
| Oracle Corp
|
12,02
|
-0,17
|
12,04
|
8160
|
| Pfizer Inc
|
33,55
|
-0,83
|
33,83
|
6457
|
| Philip Morris
|
52,00
|
+0,19
|
51,90
|
2744
|
| Raytheon Co
|
27,71
|
-0,54
|
27,86
|
360
|
| SBC Comms
|
23,28
|
-0,47
|
23,39
|
2598
|
| Schering-plough
|
16,05
|
+4,36
|
15,38
|
8453
|
| Sears Roebuck
|
55,16
|
+0,11
|
55,10
|
1247
|
| Sprint
|
14,99
|
-0,73
|
15,10
|
806
|
| Tenet Healthcare
|
14,61
|
+0,21
|
14,58
|
473
|
| Texas Instrument
|
29,76
|
+0,57
|
29,59
|
2202
|
| Textron Inc
|
49,84
|
+0,18
|
49,75
|
144
|
| Tyco Int
|
22,95
|
+0,66
|
22,80
|
2030
|
| Unisys Corp
|
16,32
|
+1,12
|
16,14
|
332
|
| UPS
|
72,77
|
-0,10
|
72,84
|
774
|
| United Tech
|
85,70
|
-0,72
|
86,32
|
590
|
| Unitedhealth Gr
|
53,90
|
+0,24
|
53,77
|
890
|
| US Bancorp
|
27,71
|
-0,07
|
27,73
|
1068
|
| Verizon Comm
|
32,77
|
+0,03
|
32,76
|
1849
|
| Wachovia
|
45,75
|
-0,50
|
45,98
|
1223
|
| Wal-Mart Stores
|
55,64
|
-0,11
|
55,70
|
2632
|
| Walt Disney Co
|
23,09
|
+0,04
|
23,08
|
1543
|
| Washington Mutual
|
45,81
|
+0,33
|
45,66
|
1589
|
| Wells Fargo
|
57,33
|
-0,05
|
57,36
|
989
|
| Xerox Corp
|
12,18
|
+1,92
|
11,95
|
3754
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
25.04.2024
-
25.04.2024
-
25.04.2024
-
25.04.2024
