| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
4,6
|
+3,84
|
4,4
|
17960
|
| ANZ Banking Grp
|
18,1
|
+0,67
|
18,0
|
4655
|
| CommonWealth Bank
|
32,2
|
-0,03
|
32,2
|
6194
|
| National Australian
|
30,7
|
+0,39
|
30,6
|
4606
|
| Bank
|
|
|
|
|
| News Corp
|
12,4
|
+0,98
|
12,3
|
17871
|
| Telstra Corp
|
4,7
|
-0,42
|
4,8
|
31153
|
| Westpac Banking
|
16,8
|
-1,00
|
17,0
|
5101
|
| Япония (JPY)
|
| Asahi Kasei
|
519,0
|
+0,78
|
515,0
|
3599
|
| Daiwa Securities
|
694,0
|
+2,97
|
674,0
|
9862
|
| Fuji Photo Film
|
3080,0
|
-1,91
|
3140,0
|
3527
|
| Fujitsu Ltd
|
649,0
|
+1,41
|
640,0
|
5400
|
| Honda Motor Co
|
4480,0
|
-0,44
|
4500,0
|
2480
|
| Japan Telecom*
|
248,0
|
-0,80
|
250,0
|
11
|
| Kao Corp
|
2300,0
|
-2,34
|
2355,0
|
1697
|
| KDDI*
|
589,0
|
+5,94
|
556,0
|
29
|
| Mitsubishi Fin Gr*
|
828,0
|
+1,60
|
815,0
|
38
|
| Mitsubishi Chem
|
277,0
|
+0,36
|
276,0
|
6796
|
| Mitsubishi Electric
|
505,0
|
—
|
505,0
|
4704
|
| NEC Corp
|
779,0
|
+1,96
|
764,0
|
10565
|
| Nippon Steel Corp
|
209,0
|
+1,46
|
206,0
|
21901
|
| Nissan Motor Co
|
1068,0
|
-0,19
|
1070,0
|
14814
|
| NTT*
|
483,0
|
+1,68
|
475,0
|
16
|
| NTT DoCoMo*
|
224,0
|
+2,28
|
219,0
|
120
|
| Pioneer
|
3130,0
|
+1,62
|
3080,0
|
2140
|
| Ricoh
|
1916,0
|
+0,79
|
1901,0
|
2955
|
| Seikisui House
|
1042,0
|
+3,27
|
1009,0
|
1420
|
| Shin-Etsu Chem
|
4090,0
|
—
|
4090,0
|
1784
|
| Sony
|
4330,0
|
-0,46
|
4350,0
|
2991
|
| Sumitomo Chem
|
402,0
|
-0,25
|
403,0
|
5873
|
| TDK Corp
|
7250,0
|
+0,97
|
7180,0
|
748
|
| Toshiba Corp
|
435,0
|
+0,23
|
434,0
|
8750
|
| Toyota Motor Co
|
3580,0
|
+2,58
|
3490,0
|
4945
|
| UFJ Holdings*
|
496,0
|
+4,42
|
475,0
|
142
|
| Гонконг (HKD)
|
| Cheung Kong
|
74,00
|
—
|
74,00
|
5086
|
| China Mobile
|
26,50
|
+2,12
|
25,95
|
24318
|
| China Unicom
|
9,70
|
+6,59
|
9,10
|
49307
|
| CLP Holdings
|
38,70
|
+0,26
|
38,60
|
4857
|
| CNOOC
|
16,05
|
+0,94
|
15,90
|
10619
|
| Hang Seng Bank
|
109,50
|
+0,46
|
109,00
|
1829
|
| Henderson Land
|
40,00
|
+1,52
|
39,40
|
4277
|
| HSBC Holdings
|
126,00
|
—
|
126,00
|
9826
|
| Hutchison
|
64,50
|
+0,39
|
64,25
|
9615
|
| Франция (EUR)
|
| Alcatel
|
12,43
|
-2,74
|
12,78
|
8071
|
| Axa
|
18,20
|
-1,67
|
18,51
|
5821
|
| BNP Paribas
|
51,30
|
-0,19
|
51,40
|
3089
|
| Bouygues
|
29,00
|
-0,89
|
29,26
|
755
|
| Danon
|
135,40
|
+0,15
|
135,20
|
537
|
| EADS
|
17,48
|
-2,18
|
17,87
|
1450
|
| France Telecom
|
22,55
|
-3,34
|
23,33
|
10030
|
| Lafarge
|
65,70
|
-0,38
|
65,95
|
759
|
| Michelin
|
37,75
|
+1,29
|
37,27
|
1095
|
| Pechiney
|
0,00
|
—
|
48,50
|
0
|
| Peugeot
|
39,76
|
+0,61
|
39,52
|
1742
|
| Renault
|
53,90
|
-0,09
|
53,95
|
1092
|
| Sanofi-Synthelab
|
55,35
|
-0,45
|
55,60
|
1357
|
| Schneider Elec
|
52,25
|
+0,29
|
52,10
|
823
|
| STMicroelectronics
|
20,92
|
-0,71
|
21,07
|
5787
|
| Total Fina Elf
|
140,50
|
-1,68
|
142,90
|
2000
|
| Vivendi Universal
|
21,25
|
-1,39
|
21,55
|
5409
|
| Великобритания (GBp)
|
| ARM Holdings
|
127,00
|
-0,59
|
127,75
|
9986
|
| BAE System
|
175,00
|
-0,57
|
176,00
|
61343
|
| Barclays
|
495,15
|
—
|
495,00
|
46754
|
| BP
|
417,00
|
+0,48
|
413,50
|
65168
|
| BAT
|
796,74
|
+0,89
|
789,50
|
10692
|
| British Airways
|
311,00
|
+0,89
|
308,25
|
24679
|
| British Telecom
|
174,94
|
+0,43
|
174,75
|
76057
|
| Cable & Wireless
|
149,75
|
-0,33
|
150,25
|
12487
|
| Cadbury Schweppes
|
433,38
|
-0,06
|
433,50
|
12168
|
| HSBC Hldg
|
860,00
|
+1,78
|
845,00
|
26484
|
| Lloyds TSB Grp
|
455,50
|
+0,28
|
454,25
|
22579
|
| Marks & Spencer
|
275,25
|
-0,54
|
276,75
|
11069
|
| Prudential
|
497,00
|
-0,05
|
497,25
|
8214
|
| Reuters Group
|
356,00
|
+1,42
|
351,00
|
17134
|
| Rio Tinto
|
1452,00
|
+0,55
|
1444,00
|
8105
|
| Sainsbury
|
286,50
|
+1,96
|
281,00
|
8337
|
| Shell Trnpt
|
350,50
|
+0,14
|
350,00
|
33329
|
| Unilever
|
556,50
|
+1,74
|
547,00
|
24822
|
| Vodafone Airtch
|
136,00
|
+2,84
|
132,25
|
565692
|
| Германия (EUR)
|
| Allianz AG
|
102,82
|
-1,92
|
104,83
|
2064
|
| BASF
|
41,96
|
-2,69
|
43,12
|
3964
|
| Bayer AG
|
23,45
|
-1,96
|
23,92
|
3298
|
| BMW
|
33,69
|
-0,88
|
33,99
|
1726
|
| Commerzbank AG
|
15,80
|
-1,31
|
16,01
|
3104
|
| Daimler-Chrysler
|
36,62
|
-1,43
|
37,15
|
5311
|
| Deutsche Bank n
|
67,08
|
-1,21
|
67,90
|
3991
|
| Dt Telekom n
|
15,69
|
-2,12
|
16,03
|
18418
|
| Hypovereinsbank
|
18,92
|
-0,84
|
19,08
|
2322
|
| Infineon Tech
|
11,64
|
-1,52
|
11,82
|
7487
|
| Merck KGaA
|
37,45
|
+3,22
|
36,28
|
646
|
| Munich Re
|
90,52
|
-1,30
|
91,71
|
1949
|
| Sap AG
|
136,20
|
-0,85
|
137,37
|
1364
|
| Siemens
|
66,50
|
-1,76
|
67,69
|
4325
|
| Volkswagen AG
|
39,57
|
+0,20
|
39,49
|
3245
|
| Финляндия (EUR)
|
| Nokia
|
17,40
|
-1,86
|
17,73
|
22416
|
| Stora Enso
|
10,31
|
-0,29
|
10,34
|
4326
|
| Швейцария (CHF)
|
| Ciba Special
|
93,50
|
+0,11
|
93,40
|
322
|
| Lonza Grp AG
|
67,35
|
+0,37
|
67,10
|
942
|
| Adecco
|
760,00
|
+0,66
|
755,00
|
30
|
| CS Group
|
45,60
|
-2,98
|
47,00
|
26768
|
| Nestle
|
340,00
|
+0,74
|
337,50
|
1072
|
| Novartis
|
58,25
|
+0,43
|
58,00
|
15764
|
| Roche
|
180,25
|
-1,37
|
182,75
|
18
|
| Swiss Re
|
89,90
|
-0,99
|
90,80
|
3402
|
| UBS AG
|
96,85
|
+0,89
|
96,00
|
7140
|
| Zurich Fin
|
189,75
|
+0,40
|
189,00
|
684
|
| Швеция (SEK)
|
| ABB
|
42,70
|
-0,47
|
42,90
|
1875
|
| Electrolux
|
158,50
|
-1,86
|
161,50
|
5948
|
| Ericsson
|
20,10
|
-2,43
|
20,60
|
178311
|
| Nordea
|
50,50
|
-1,94
|
51,50
|
14634
|
| Volvo
|
240,50
|
+0,21
|
240,00
|
1506
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,08
|
-0,10
|
2,13
|
249
|
| Fiat
|
5,96
|
+0,17
|
6,07
|
84
|
| TIM
|
4,63
|
+0,28
|
4,69
|
1984
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,78
|
-0,48
|
18,87
|
4694
|
| Aegon NV
|
12,13
|
-2,02
|
12,38
|
7661
|
| Ahold Kon
|
6,70
|
-0,59
|
6,74
|
7675
|
| Fortis
|
18,23
|
-0,92
|
18,40
|
3133
|
| ING Grp
|
20,68
|
-1,34
|
20,96
|
6237
|
| Philips
|
25,44
|
-2,00
|
25,96
|
6183
|
| Royal Dutch
|
37,33
|
-0,59
|
37,55
|
5854
|
| Канада (CAD)
|
| Alcan Inc
|
60,29
|
-0,53
|
60,61
|
1101
|
| Bank of Montreal
|
56,82
|
+0,25
|
56,68
|
436
|
| Bank Nova Scotia
|
68,70
|
+0,12
|
68,62
|
316
|
| BCE Inc
|
28,75
|
-0,83
|
28,99
|
2945
|
| Bombardier
|
6,51
|
-1,66
|
6,62
|
7651
|
| Imperial Oil
|
60,58
|
-0,69
|
61,00
|
268
|
| Loblaw Cos Ltd
|
65,16
|
-0,14
|
65,25
|
97
|
| Nortel Networks
|
10,72
|
-0,37
|
10,76
|
17022
|
| Royal Bank of Canada
|
63,60
|
+0,22
|
63,46
|
363
|
| США ($)
|
| Abbott Labs
|
44,31
|
+1,23
|
43,77
|
3585
|
| Agilent Tech
|
37,08
|
+0,43
|
36,92
|
1815
|
| Alcoa
|
37,01
|
+0,30
|
36,90
|
3704
|
| Allstate Corp
|
46,73
|
+0,34
|
46,57
|
2357
|
| Alltel
|
50,75
|
+0,53
|
50,48
|
1050
|
| Amer Electric Power
|
33,45
|
—
|
33,45
|
658
|
| Amer Express Co
|
53,65
|
+0,56
|
53,35
|
2721
|
| AIG
|
74,72
|
-0,25
|
74,91
|
4691
|
| Amgen
|
64,67
|
-1,04
|
65,35
|
5707
|
| Analog Devices
|
50,64
|
+3,37
|
48,99
|
5960
|
| Anheuser-Busch
|
51,97
|
+0,04
|
51,95
|
1396
|
| AOL Time Warner
|
0,00
|
—
|
15,69
|
0
|
| Apple Comp Inc
|
23,00
|
-3,08
|
23,73
|
5642
|
| Applied Materials
|
21,77
|
-1,27
|
22,05
|
22840
|
| AT&T
|
20,00
|
-0,30
|
20,06
|
3179
|
| AT&T Wireless Gr
|
11,82
|
+1,29
|
11,67
|
51671
|
| Automatic Data Proc
|
43,84
|
-1,51
|
44,51
|
1478
|
| Bank of America
|
81,57
|
-0,10
|
81,65
|
3462
|
| Bank of New York
|
32,59
|
+0,90
|
32,30
|
2539
|
| Bank One
|
52,22
|
-1,08
|
52,79
|
2338
|
| Baxter Int
|
30,69
|
-0,58
|
30,87
|
1816
|
| BCE Inc
|
21,86
|
-0,64
|
22,00
|
498
|
| Bellsouth Corp
|
29,55
|
-1,79
|
30,09
|
3864
|
| Berkshire cl a*
|
91,90
|
+0,33
|
91,60
|
1
|
| Berkshire cl b*
|
3,06
|
+0,11
|
3,06
|
7
|
| Boeing Co
|
44,45
|
+0,18
|
44,37
|
1706
|
| Bristol Myers sq
|
28,90
|
-3,31
|
29,89
|
6852
|
| Cardinal Health
|
65,40
|
+0,62
|
65,00
|
1177
|
| Carnival
|
44,43
|
+1,48
|
43,78
|
1978
|
| Caterpillar Inc
|
77,42
|
-1,61
|
78,69
|
1501
|
| Charles Schwab
|
12,60
|
-0,32
|
12,64
|
2480
|
| ChevronTexaco
|
86,52
|
-0,20
|
87,42
|
1788
|
| Cigna
|
53,05
|
-0,82
|
53,49
|
1584
|
| Cisco
|
24,06
|
+0,04
|
24,05
|
43381
|
| Citigroup
|
49,49
|
-0,04
|
49,51
|
8160
|
| Coca-Cola Co
|
51,14
|
-0,78
|
51,54
|
3527
|
| Colgate Palmoliv
|
55,03
|
-0,05
|
55,06
|
1080
|
| Costco Wholesale
|
37,61
|
-0,37
|
37,75
|
2276
|
| Cox Comms
|
33,00
|
—
|
33,00
|
3112
|
| Daimler-Chrysler
|
46,35
|
-2,42
|
47,50
|
1217
|
| Delta Air Lines
|
9,79
|
-2,59
|
10,05
|
2179
|
| Dow Chemical Co
|
43,29
|
-1,23
|
43,83
|
2501
|
| Du Pont Co
|
44,46
|
-0,71
|
44,78
|
2357
|
| Eastman Kodak
|
29,03
|
-0,41
|
29,15
|
1193
|
| Eli Lilly
|
73,50
|
-0,11
|
73,58
|
2087
|
| EMC Corp
|
13,87
|
-0,79
|
13,98
|
6345
|
| Emerson Electric
|
63,73
|
-0,72
|
64,19
|
581
|
| Exelon
|
65,57
|
-0,38
|
65,82
|
607
|
| Exxon Mobil
|
41,91
|
—
|
41,91
|
9266
|
| Fannie Mae
|
79,08
|
-0,50
|
79,48
|
1809
|
| First Data Corp
|
39,87
|
+1,17
|
39,41
|
4867
|
| Fleetboston Fin
|
44,75
|
-0,13
|
44,81
|
1579
|
| Ford Motor Co
|
14,36
|
-1,31
|
14,55
|
3405
|
| Gap Inc
|
20,20
|
-0,25
|
20,25
|
3634
|
| Genentech
|
98,25
|
+0,66
|
97,61
|
934
|
| General Elec Co
|
32,72
|
-0,43
|
32,86
|
12737
|
| General Motors
|
48,88
|
-1,35
|
49,55
|
3084
|
| Gillette Co
|
37,05
|
-0,30
|
37,16
|
1275
|
| Goldman Sachs Gr
|
105,85
|
-1,44
|
107,40
|
3516
|
| HJ Heinz Co
|
36,25
|
+0,28
|
36,15
|
478
|
| Halliburton Co
|
31,64
|
+0,03
|
31,63
|
3096
|
| HCA-Healthcare
|
44,12
|
+0,25
|
44,01
|
1740
|
| Hewlett-Packard
|
23,01
|
+0,44
|
22,91
|
11526
|
| Home Depot Inc
|
36,17
|
-1,09
|
36,57
|
5018
|
| Honeywell Int
|
36,41
|
-1,46
|
36,95
|
2858
|
| Illinois Tool Works
|
78,84
|
-1,24
|
79,83
|
728
|
| Intel Corp
|
30,14
|
-1,95
|
30,74
|
63313
|
| IBM
|
99,71
|
+0,41
|
99,30
|
3018
|
| Intl Paper
|
43,40
|
+0,12
|
43,35
|
2688
|
| Johnson&Johnson
|
54,23
|
-0,68
|
54,60
|
3927
|
| J P Morgan Chase
|
40,16
|
-0,50
|
40,36
|
5319
|
| Kimberly-Clark
|
60,64
|
+0,50
|
60,34
|
1247
|
| Kohls
|
48,65
|
-0,35
|
48,82
|
4000
|
| Kroger
|
18,91
|
-1,20
|
19,14
|
1728
|
| Lehman Brothers
|
86,29
|
+0,33
|
86,01
|
1722
|
| Lockheed Martin
|
49,40
|
+0,16
|
49,32
|
1405
|
| Lowes Cos
|
57,60
|
+0,88
|
57,10
|
3887
|
| Lucent Tech
|
4,31
|
-1,60
|
4,38
|
22194
|
| Marsh & McLennan
|
48,96
|
+1,07
|
48,44
|
1845
|
| MBNA Corp
|
27,95
|
-0,21
|
28,01
|
2462
|
| McDonalds Corp
|
26,63
|
-0,19
|
26,68
|
2820
|
| Medtronic
|
47,34
|
-0,69
|
47,67
|
2527
|
| Merck & Co
|
48,88
|
+1,18
|
48,31
|
5297
|
| Merrill Lynch
|
60,55
|
+0,51
|
60,24
|
4382
|
| Metlife Inc
|
34,65
|
+0,58
|
34,45
|
1455
|
| Micron Tech
|
15,73
|
-0,69
|
15,84
|
5774
|
| Microsoft
|
26,59
|
-1,34
|
26,95
|
67551
|
| Minnesota Mining
|
79,68
|
-1,61
|
80,98
|
2298
|
| MS Dean Witter
|
59,75
|
+1,19
|
59,05
|
3770
|
| Motorola Inc
|
17,22
|
-1,94
|
17,56
|
7192
|
| Occidental Petr
|
44,70
|
+0,11
|
44,65
|
1320
|
| Omnicom Group
|
83,10
|
-0,74
|
83,72
|
903
|
| Oracle Corp
|
13,79
|
+0,51
|
13,72
|
41834
|
| Pfizer Inc
|
37,38
|
-0,93
|
37,73
|
11189
|
| Philip Morris
|
54,66
|
-1,05
|
55,24
|
2947
|
| Raytheon Co
|
31,76
|
+1,11
|
31,41
|
1411
|
| SBC Comms
|
25,05
|
-2,30
|
25,64
|
11094
|
| Schering-plough
|
18,41
|
+0,05
|
18,40
|
4847
|
| Sears Roebuck
|
45,99
|
-1,22
|
46,56
|
1513
|
| Sprint
|
18,36
|
-0,27
|
18,41
|
2497
|
| Tenet Healthcare
|
12,22
|
-2,24
|
12,50
|
2653
|
| Texas Instrument
|
30,77
|
-1,69
|
31,30
|
9229
|
| Textron Inc
|
55,90
|
-2,00
|
57,04
|
536
|
| Tyco Int
|
28,92
|
+0,42
|
28,80
|
6157
|
| Unisys Corp
|
14,47
|
+0,28
|
14,43
|
1233
|
| UPS
|
70,82
|
-0,41
|
71,11
|
1424
|
| United Tech
|
94,63
|
-0,52
|
95,12
|
1239
|
| Unitedhealth Gr
|
59,67
|
+0,79
|
59,20
|
2975
|
| US Bancorp
|
27,50
|
-1,11
|
27,81
|
4318
|
| Verizon Comm
|
37,65
|
+0,11
|
37,61
|
5128
|
| Wachovia
|
47,52
|
-0,06
|
47,55
|
2022
|
| Wal-Mart Stores
|
56,32
|
-1,16
|
56,98
|
6057
|
| Walt Disney Co
|
26,92
|
-3,86
|
28,00
|
32788
|
| Washington Mutual
|
45,05
|
+0,18
|
44,97
|
2298
|
| Wells Fargo
|
57,37
|
-0,05
|
57,40
|
2713
|
| Xerox Corp
|
15,05
|
-1,38
|
15,26
|
3037
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
23.04.2024
-
23.04.2024
-
23.04.2024
-
23.04.2024
