| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
4,7
|
-2,48
|
4,8
|
13262
|
| ANZ Banking Grp
|
18,0
|
+0,17
|
18,0
|
5587
|
| CommonWealth Bank
|
30,6
|
-0,20
|
30,6
|
2654
|
| National Australian
|
29,8
|
-0,27
|
29,9
|
5279
|
| Bank
|
|
|
|
|
| News Corp
|
12,1
|
+1,09
|
12,0
|
13086
|
| Telstra Corp
|
5,0
|
+0,20
|
5,0
|
13549
|
| Westpac Banking
|
16,4
|
-0,49
|
16,5
|
7274
|
| Япония (JPY)
|
| Asahi Kasei
|
574,0
|
+1,06
|
568,0
|
2833
|
| Daiwa Securities
|
773,0
|
+6,04
|
729,0
|
20410
|
| Fuji Photo Film
|
3420,0
|
+2,09
|
3350,0
|
1319
|
| Fujitsu Ltd
|
697,0
|
+2,20
|
682,0
|
9938
|
| Honda Motor Co
|
4670,0
|
+0,86
|
4630,0
|
2761
|
| Japan Telecom*
|
307,0
|
—
|
307,0
|
5
|
| Kao Corp
|
2180,0
|
-0,46
|
2190,0
|
2788
|
| KDDI*
|
606,0
|
-0,82
|
611,0
|
11
|
| Mitsubishi Fin Gr*
|
841,0
|
+1,69
|
827,0
|
23
|
| Mitsubishi Chem
|
277,0
|
+0,36
|
276,0
|
2581
|
| Mitsubishi Electric
|
500,0
|
+2,04
|
490,0
|
10395
|
| NEC Corp
|
877,0
|
+1,04
|
868,0
|
16006
|
| Nippon Steel Corp
|
221,0
|
—
|
221,0
|
27168
|
| Nissan Motor Co
|
1226,0
|
+3,03
|
1190,0
|
13879
|
| NTT*
|
509,0
|
-0,78
|
513,0
|
10
|
| NTT DoCoMo*
|
235,0
|
-2,08
|
240,0
|
84
|
| Pioneer
|
3270,0
|
+5,14
|
3110,0
|
3791
|
| Ricoh
|
1975,0
|
+1,02
|
1955,0
|
2525
|
| Seikisui House
|
1084,0
|
-0,28
|
1087,0
|
1659
|
| Shin-Etsu Chem
|
4480,0
|
+2,05
|
4390,0
|
1065
|
| Sony
|
4300,0
|
+3,12
|
4170,0
|
11780
|
| Sumitomo Chem
|
424,0
|
-0,93
|
428,0
|
6532
|
| TDK Corp
|
8220,0
|
+0,61
|
8170,0
|
578
|
| Toshiba Corp
|
460,0
|
+1,10
|
455,0
|
20221
|
| Toyota Motor Co
|
3680,0
|
+1,38
|
3630,0
|
5162
|
| UFJ Holdings*
|
527,0
|
+2,93
|
512,0
|
60
|
| Гонконг (HKD)
|
| Cheung Kong
|
73,00
|
+1,39
|
72,00
|
6475
|
| China Mobile
|
26,15
|
-0,38
|
26,25
|
22915
|
| China Unicom
|
8,60
|
+0,58
|
8,55
|
9206
|
| CLP Holdings
|
36,90
|
+0,27
|
36,80
|
2934
|
| CNOOC
|
15,70
|
+2,61
|
15,30
|
12006
|
| Hang Seng Bank
|
103,00
|
+0,98
|
102,00
|
1353
|
| Henderson Land
|
39,40
|
+1,55
|
38,80
|
9430
|
| HSBC Holdings
|
122,00
|
+0,41
|
121,50
|
10371
|
| Hutchison
|
64,75
|
+0,78
|
64,25
|
10034
|
| Франция (EUR)
|
| Alcatel
|
13,97
|
+1,75
|
13,73
|
17592
|
| Axa
|
19,11
|
+0,58
|
19,00
|
8549
|
| BNP Paribas
|
50,85
|
+0,20
|
50,75
|
2242
|
| Bouygues
|
29,37
|
-0,31
|
29,46
|
1042
|
| Danon
|
132,60
|
—
|
132,60
|
325
|
| EADS
|
18,79
|
+0,48
|
18,70
|
648
|
| France Telecom
|
23,23
|
-0,04
|
23,24
|
6021
|
| Lafarge
|
68,80
|
-0,29
|
69,00
|
610
|
| Michelin
|
38,34
|
+0,92
|
37,99
|
504
|
| Peugeot
|
40,34
|
+0,30
|
40,22
|
728
|
| Renault
|
55,50
|
+1,09
|
54,90
|
1535
|
| Sanofi-Synthelab
|
59,50
|
-0,17
|
59,60
|
2186
|
| Schneider Elec
|
54,55
|
+2,44
|
53,25
|
1004
|
| STMicroelectronics
|
23,58
|
+0,04
|
23,57
|
3725
|
| Total Fina Elf
|
146,20
|
+1,11
|
144,60
|
1720
|
| Vivendi Universal
|
21,13
|
+0,38
|
21,05
|
6037
|
| Великобритания (GBp)
|
| ARM Holdings
|
144,75
|
+2,12
|
141,75
|
12515
|
| BAE System
|
171,00
|
+0,59
|
170,00
|
12707
|
| Barclays
|
531,88
|
-0,98
|
536,00
|
18694
|
| BP
|
443,10
|
+2,19
|
433,00
|
54539
|
| BAT
|
749,00
|
+0,33
|
746,50
|
6024
|
| British Airways
|
296,12
|
+1,96
|
292,75
|
11694
|
| British Telecom
|
185,88
|
+0,13
|
185,75
|
29655
|
| Cable & Wireless
|
148,12
|
-0,17
|
149,00
|
20416
|
| Cadbury Schweppes
|
405,25
|
+1,63
|
398,75
|
8761
|
| HSBC Hldg
|
874,50
|
+1,39
|
862,50
|
32012
|
| Lloyds TSB Grp
|
472,74
|
-0,16
|
473,75
|
41909
|
| Marks & Spencer
|
272,13
|
+0,37
|
270,75
|
11606
|
| Prudential
|
516,50
|
+1,92
|
506,75
|
15011
|
| Reuters Group
|
316,75
|
+0,39
|
320,00
|
9631
|
| Rio Tinto
|
1498,00
|
+1,49
|
1476,00
|
3799
|
| Sainsbury
|
292,00
|
—
|
292,00
|
5240
|
| Shell Trnpt
|
362,75
|
+0,76
|
360,00
|
54766
|
| Unilever
|
529,86
|
+0,57
|
528,25
|
50314
|
| Vodafone Airtch
|
146,05
|
+1,39
|
144,25
|
164386
|
| Германия (EUR)
|
| Allianz AG
|
108,99
|
+0,34
|
108,62
|
2282
|
| BASF
|
45,50
|
+0,62
|
45,22
|
1824
|
| Bayer AG
|
25,40
|
+2,25
|
24,84
|
3236
|
| BMW
|
36,49
|
-0,60
|
36,71
|
1595
|
| Commerzbank AG
|
16,31
|
+0,49
|
16,23
|
3296
|
| Daimler-Chrysler
|
39,06
|
+0,51
|
38,86
|
4393
|
| Deutsche Bank n
|
64,17
|
-0,76
|
64,66
|
2676
|
| Dt Telekom n
|
15,80
|
+1,94
|
15,50
|
16266
|
| Hypovereinsbank
|
22,00
|
+3,97
|
21,16
|
5749
|
| Infineon Tech
|
11,70
|
+1,12
|
11,57
|
20146
|
| Merck KGaA
|
32,23
|
-4,33
|
33,69
|
254
|
| Munich Re
|
99,10
|
+1,56
|
97,58
|
1734
|
| Sap AG
|
135,55
|
+1,35
|
133,74
|
879
|
| Siemens
|
68,06
|
-0,23
|
68,22
|
2959
|
| Volkswagen AG
|
42,17
|
-2,43
|
43,22
|
2863
|
| Финляндия (EUR)
|
| Nokia
|
16,85
|
+0,60
|
16,75
|
16257
|
| Stora Enso
|
11,08
|
+0,18
|
11,06
|
2594
|
| Швейцария (CHF)
|
| Ciba Special
|
98,10
|
+0,31
|
97,80
|
176
|
| Lonza Grp AG
|
71,20
|
-1,18
|
72,05
|
424
|
| Adecco
|
760,00
|
+0,66
|
755,00
|
30
|
| CS Group
|
47,65
|
-0,21
|
47,75
|
4880
|
| Nestle
|
324,00
|
+0,31
|
323,00
|
848
|
| Novartis
|
57,85
|
—
|
57,85
|
5195
|
| Roche
|
173,25
|
+1,61
|
170,50
|
18
|
| Swiss Re
|
88,75
|
+0,11
|
88,65
|
1654
|
| UBS AG
|
90,10
|
-0,39
|
90,45
|
3128
|
| Zurich Fin
|
183,50
|
+1,38
|
181,00
|
830
|
| Швеция (SEK)
|
| ABB
|
43,60
|
-2,46
|
44,70
|
5233
|
| Electrolux
|
172,50
|
+1,77
|
169,50
|
3261
|
| Ericsson
|
17,10
|
+2,40
|
16,70
|
261886
|
| Nordea
|
52,50
|
—
|
52,50
|
5739
|
| Volvo
|
242,00
|
-0,21
|
242,50
|
3641
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,02
|
+2,54
|
1,97
|
29181
|
| Fiat
|
6,43
|
+2,86
|
6,25
|
11377
|
| TIM
|
4,68
|
+0,54
|
4,66
|
36410
|
| Голландия (EUR)
|
| ABN Amro Hld
|
19,48
|
+0,67
|
19,35
|
4144
|
| Aegon NV
|
12,75
|
-1,77
|
12,98
|
9947
|
| Ahold Kon
|
6,65
|
+0,91
|
6,59
|
11533
|
| Fortis
|
18,02
|
-1,04
|
18,21
|
5329
|
| ING Grp
|
20,52
|
+0,44
|
20,43
|
7606
|
| Philips
|
25,69
|
-0,16
|
25,73
|
6380
|
| Royal Dutch
|
38,10
|
+0,77
|
37,81
|
7260
|
| Канада (CAD)
|
| Alcan Inc
|
59,18
|
+0,75
|
58,74
|
124
|
| Bank of Montreal
|
57,65
|
-0,69
|
58,05
|
175
|
| Bank Nova Scotia
|
66,79
|
+0,06
|
66,75
|
119
|
| BCE Inc
|
29,12
|
-0,27
|
29,20
|
509
|
| Bombardier
|
5,25
|
-1,87
|
5,35
|
1512
|
| Imperial Oil
|
59,85
|
+0,61
|
59,49
|
22
|
| Loblaw Cos Ltd
|
67,20
|
+0,15
|
67,10
|
45
|
| Nortel Networks
|
9,31
|
+4,26
|
8,93
|
11937
|
| Royal Bank of Canada
|
62,74
|
+0,42
|
62,48
|
377
|
По данным агентства Reuters.
Новости компаний
Все
-
24.04.2024
-
24.04.2024
-
23.04.2024
-
23.04.2024
