| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
4,6
|
+0,65
|
4,6
|
9443
|
| ANZ Banking Grp
|
18,0
|
-0,22
|
18,1
|
3448
|
| CommonWealth Bank
|
31,3
|
-2,89
|
32,2
|
28508
|
| National Australian
|
30,5
|
-0,68
|
30,7
|
3400
|
| Bank
|
|
|
|
|
| News Corp
|
12,4
|
+0,16
|
12,4
|
5299
|
| Telstra Corp
|
4,7
|
-1,06
|
4,7
|
20888
|
| Westpac Banking
|
16,7
|
-0,65
|
16,8
|
2257
|
| Япония (JPY)
|
| Asahi Kasei
|
537,0
|
+3,47
|
519,0
|
5138
|
| Daiwa Securities
|
718,0
|
+3,46
|
694,0
|
10861
|
| Fuji Photo Film
|
3110,0
|
+0,97
|
3080,0
|
1858
|
| Fujitsu Ltd
|
654,0
|
+0,77
|
649,0
|
6253
|
| Honda Motor Co
|
4480,0
|
—
|
4480,0
|
2365
|
| Japan Telecom*
|
245,0
|
-1,21
|
248,0
|
10
|
| Kao Corp
|
2295,0
|
-0,22
|
2300,0
|
1409
|
| KDDI*
|
604,0
|
+2,55
|
589,0
|
21
|
| Mitsubishi Fin Gr*
|
832,0
|
+0,48
|
828,0
|
22
|
| Mitsubishi Chem
|
276,0
|
-0,36
|
277,0
|
3734
|
| Mitsubishi Electric
|
501,0
|
-0,79
|
505,0
|
2709
|
| NEC Corp
|
767,0
|
-1,54
|
779,0
|
8107
|
| Nippon Steel Corp
|
210,0
|
+0,48
|
209,0
|
17042
|
| Nissan Motor Co
|
1092,0
|
+2,25
|
1068,0
|
8236
|
| NTT*
|
484,0
|
+0,21
|
483,0
|
12
|
| NTT DoCoMo*
|
222,0
|
-0,89
|
224,0
|
58
|
| Pioneer
|
3070,0
|
-1,92
|
3130,0
|
850
|
| Ricoh
|
1945,0
|
+1,51
|
1916,0
|
1896
|
| Seikisui House
|
1048,0
|
+0,58
|
1042,0
|
1023
|
| Shin-Etsu Chem
|
4060,0
|
-0,73
|
4090,0
|
1154
|
| Sony
|
4310,0
|
-0,46
|
4330,0
|
2460
|
| Sumitomo Chem
|
410,0
|
+1,99
|
402,0
|
2895
|
| TDK Corp
|
7080,0
|
-2,34
|
7250,0
|
488
|
| Toshiba Corp
|
426,0
|
-2,07
|
435,0
|
10952
|
| Toyota Motor Co
|
3590,0
|
+0,28
|
3580,0
|
4368
|
| UFJ Holdings*
|
491,0
|
-1,01
|
496,0
|
98
|
| Гонконг (HKD)
|
| Cheung Kong
|
74,25
|
+0,34
|
74,00
|
2002
|
| China Mobile
|
26,80
|
+1,13
|
26,50
|
18218
|
| China Unicom
|
10,05
|
+3,61
|
9,70
|
30755
|
| CLP Holdings
|
38,80
|
+0,26
|
38,70
|
3563
|
| CNOOC
|
16,40
|
+2,18
|
16,05
|
6943
|
| Hang Seng Bank
|
109,00
|
-0,46
|
109,50
|
1882
|
| Henderson Land
|
39,70
|
-0,75
|
40,00
|
1642
|
| HSBC Holdings
|
126,50
|
+0,40
|
126,00
|
7229
|
| Hutchison
|
65,00
|
+0,78
|
64,50
|
5676
|
| Франция (EUR)
|
| Alcatel
|
12,52
|
+0,72
|
12,43
|
3377
|
| Axa
|
18,47
|
+1,48
|
18,20
|
4386
|
| BNP Paribas
|
51,75
|
+0,88
|
51,30
|
1675
|
| Bouygues
|
29,03
|
+0,10
|
29,00
|
527
|
| Danon
|
136,70
|
+0,96
|
135,40
|
363
|
| EADS
|
17,78
|
+1,72
|
17,48
|
540
|
| France Telecom
|
22,40
|
-0,67
|
22,55
|
5091
|
| Lafarge
|
67,20
|
+2,28
|
65,70
|
1120
|
| Michelin
|
37,84
|
+0,24
|
37,75
|
289
|
| Peugeot
|
39,90
|
+0,35
|
39,76
|
729
|
| Renault
|
54,75
|
+1,58
|
53,90
|
907
|
| Sanofi-Synthelab
|
55,30
|
-0,09
|
55,35
|
1253
|
| Schneider Elec
|
53,00
|
+1,44
|
52,25
|
831
|
| STMicroelectronics
|
20,83
|
-0,43
|
20,92
|
2578
|
| Total Fina Elf
|
142,00
|
+1,07
|
140,50
|
1037
|
| Vivendi Universal
|
21,40
|
+0,71
|
21,25
|
2538
|
| Великобритания (GBp)
|
| ARM Holdings
|
124,00
|
-2,36
|
127,00
|
9414
|
| BAE System
|
177,18
|
+2,57
|
175,00
|
18268
|
| Barclays
|
493,65
|
-0,30
|
495,00
|
35226
|
| BP
|
418,37
|
+0,72
|
415,50
|
29217
|
| BAT
|
799,24
|
+0,31
|
796,50
|
7437
|
| British Airways
|
316,00
|
+1,61
|
311,00
|
8283
|
| British Telecom
|
174,64
|
-1,28
|
175,50
|
46450
|
| Cable & Wireless
|
148,25
|
-1,00
|
149,75
|
5051
|
| Cadbury Schweppes
|
434,13
|
+0,17
|
433,25
|
11081
|
| HSBC Hldg
|
858,76
|
-0,17
|
860,00
|
31210
|
| Lloyds TSB Grp
|
457,83
|
—
|
455,50
|
30603
|
| Marks & Spencer
|
276,08
|
+0,27
|
275,25
|
9092
|
| Prudential
|
503,35
|
+1,31
|
497,00
|
15365
|
| Reuters Group
|
362,29
|
+1,83
|
356,00
|
12845
|
| Rio Tinto
|
1447,50
|
-0,34
|
1452,00
|
3308
|
| Sainsbury
|
288,66
|
+0,79
|
286,50
|
17240
|
| Shell Trnpt
|
354,14
|
+1,07
|
350,50
|
46489
|
| Unilever
|
557,25
|
-0,09
|
556,50
|
16900
|
| Vodafone Airtch
|
131,50
|
-2,57
|
136,00
|
458471
|
| Германия (EUR)
|
| Allianz AG
|
102,68
|
-0,14
|
102,82
|
961
|
| BASF
|
42,72
|
+1,81
|
41,96
|
2498
|
| Bayer AG
|
23,44
|
-0,04
|
23,45
|
2027
|
| BMW
|
33,62
|
-0,21
|
33,69
|
1343
|
| Commerzbank AG
|
15,76
|
-0,25
|
15,80
|
1641
|
| Daimler-Chrysler
|
36,10
|
-1,42
|
36,62
|
4828
|
| Deutsche Bank n
|
67,44
|
+0,54
|
67,08
|
1814
|
| Dt Telekom n
|
15,87
|
+1,15
|
15,69
|
9551
|
| Hypovereinsbank
|
18,92
|
—
|
18,92
|
1048
|
| Infineon Tech
|
11,55
|
-0,77
|
11,64
|
4598
|
| Merck KGaA
|
38,50
|
+2,80
|
37,45
|
463
|
| Munich Re
|
90,02
|
-0,55
|
90,52
|
2251
|
| Sap AG
|
135,56
|
-0,47
|
136,20
|
390
|
| Siemens
|
67,04
|
+0,81
|
66,50
|
2265
|
| Volkswagen AG
|
38,95
|
-1,57
|
39,57
|
2438
|
| Финляндия (EUR)
|
| Nokia
|
17,43
|
+0,46
|
17,35
|
15571
|
| Stora Enso
|
10,23
|
-0,49
|
10,28
|
2201
|
| Швейцария (CHF)
|
| Ciba Special
|
93,15
|
-0,37
|
93,50
|
287
|
| Lonza Grp AG
|
66,25
|
-1,63
|
67,35
|
949
|
| Adecco
|
760,00
|
+0,66
|
755,00
|
30
|
| CS Group
|
46,25
|
+1,43
|
45,60
|
6745
|
| Nestle
|
342,00
|
+0,59
|
340,00
|
992
|
| Novartis
|
58,15
|
-0,17
|
58,25
|
14266
|
| Roche
|
181,25
|
+0,55
|
180,25
|
3
|
| Swiss Re
|
92,25
|
+2,61
|
89,90
|
2205
|
| UBS AG
|
96,20
|
-0,67
|
96,85
|
4150
|
| Zurich Fin
|
193,50
|
+1,98
|
189,75
|
566
|
| Швеция (SEK)
|
| ABB
|
42,70
|
—
|
42,70
|
2879
|
| Electrolux
|
158,00
|
-0,32
|
158,50
|
2590
|
| Ericsson
|
20,80
|
+3,48
|
20,10
|
132885
|
| Nordea
|
50,50
|
—
|
50,50
|
10979
|
| Volvo
|
240,00
|
-0,21
|
240,50
|
555
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,07
|
+0,24
|
2,08
|
3
|
| Fiat
|
5,93
|
+0,34
|
5,95
|
45
|
| TIM
|
4,67
|
—
|
4,62
|
31
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,93
|
+0,80
|
18,78
|
2971
|
| Aegon NV
|
12,14
|
+0,08
|
12,13
|
4727
|
| Ahold Kon
|
6,76
|
+0,90
|
6,70
|
4212
|
| Fortis
|
18,35
|
+0,66
|
18,23
|
2063
|
| ING Grp
|
20,77
|
+0,44
|
20,68
|
4050
|
| Philips
|
25,75
|
+1,22
|
25,44
|
3524
|
| Royal Dutch
|
37,54
|
+0,56
|
37,33
|
3746
|
| Канада (CAD)
|
| Alcan Inc
|
60,80
|
+0,85
|
60,29
|
134
|
| Bank of Montreal
|
57,05
|
+0,40
|
56,82
|
128
|
| Bank Nova Scotia
|
69,02
|
+0,47
|
68,70
|
159
|
| BCE Inc
|
28,79
|
+0,14
|
28,75
|
943
|
| Bombardier
|
6,64
|
+2,00
|
6,51
|
2304
|
| Imperial Oil
|
60,70
|
+0,20
|
60,58
|
35
|
| Loblaw Cos Ltd
|
65,05
|
-0,17
|
65,16
|
34
|
| Nortel Networks
|
10,75
|
+0,28
|
10,72
|
1693
|
| Royal Bank of Canada
|
63,89
|
+0,46
|
63,60
|
233
|
По данным агентства Reuters.
Новости компаний
Все
-
11.12.2024
-
11.12.2024
-
11.12.2024
-
11.12.2024
