| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
5,4
|
+1,12
|
5,4
|
9065
|
| ANZ Banking Grp
|
18,9
|
-0,58
|
19,0
|
3223
|
| CommonWealth Bank
|
32,4
|
-0,83
|
32,7
|
2505
|
| National Australian
|
31,5
|
-1,04
|
31,8
|
4733
|
| Bank
|
|
|
|
|
| News Corp
|
11,7
|
-1,10
|
11,9
|
6510
|
| Telstra Corp
|
4,7
|
-3,32
|
4,8
|
31415
|
| Westpac Banking
|
17,6
|
-2,11
|
18,0
|
4234
|
| Япония (JPY)
|
| Asahi Kasei
|
590,0
|
+1,03
|
584,0
|
2302
|
| Daiwa Securities
|
810,0
|
-0,86
|
817,0
|
6641
|
| Fuji Photo Film
|
3180,0
|
-1,24
|
3220,0
|
1406
|
| Fujitsu Ltd
|
610,0
|
-0,49
|
613,0
|
6679
|
| Honda Motor Co
|
4750,0
|
-0,84
|
4790,0
|
1655
|
| Japan Telecom*
|
236,0
|
-2,07
|
241,0
|
6
|
| Kao Corp
|
2300,0
|
-0,65
|
2315,0
|
1707
|
| KDDI*
|
550,0
|
-0,18
|
551,0
|
10
|
| Mitsubishi Fin Gr*
|
965,0
|
+0,52
|
960,0
|
23
|
| Mitsubishi Chem
|
285,0
|
—
|
285,0
|
3900
|
| Mitsubishi Electric
|
608,0
|
+3,23
|
589,0
|
27070
|
| NEC Corp
|
813,0
|
-2,40
|
833,0
|
7439
|
| Nippon Steel Corp
|
225,0
|
-0,44
|
226,0
|
21864
|
| Nissan Motor Co
|
1160,0
|
-1,94
|
1183,0
|
10483
|
| NTT*
|
531,0
|
-1,85
|
541,0
|
12
|
| NTT DoCoMo*
|
221,0
|
-0,45
|
222,0
|
84
|
| Pioneer
|
2940,0
|
-1,67
|
2990,0
|
1144
|
| Ricoh
|
2170,0
|
-0,69
|
2185,0
|
1143
|
| Seikisui House
|
1146,0
|
-2,96
|
1181,0
|
2009
|
| Shin-Etsu Chem
|
4180,0
|
-0,95
|
4220,0
|
1175
|
| Sony
|
4180,0
|
-2,11
|
4270,0
|
3814
|
| Sumitomo Chem
|
444,0
|
+0,23
|
443,0
|
2276
|
| TDK Corp
|
7630,0
|
-2,43
|
7820,0
|
645
|
| Toshiba Corp
|
450,0
|
-1,10
|
455,0
|
9798
|
| Toyota Motor Co
|
3690,0
|
-1,86
|
3760,0
|
4800
|
| UFJ Holdings*
|
606,0
|
-2,57
|
622,0
|
67
|
| Гонконг (HKD)
|
| Cheung Kong
|
64,00
|
-3,76
|
66,50
|
10313
|
| China Mobile
|
22,40
|
-3,03
|
23,10
|
50988
|
| China Unicom
|
8,10
|
-0,61
|
8,15
|
21691
|
| CLP Holdings
|
41,70
|
+0,24
|
41,60
|
2873
|
| Hang Seng Bank
|
98,25
|
-1,01
|
99,25
|
2026
|
| Henderson Land
|
36,60
|
-2,40
|
37,50
|
3099
|
| HSBC Holdings
|
116,50
|
-1,69
|
118,50
|
11729
|
| Hutchison
|
55,50
|
-3,90
|
57,75
|
11992
|
| Франция (EUR)
|
| Alcatel
|
12,10
|
-4,50
|
12,67
|
21096
|
| Axa
|
16,37
|
-2,62
|
16,81
|
12481
|
| BNP Paribas
|
48,36
|
-1,47
|
49,08
|
3946
|
| Bouygues
|
27,88
|
-2,00
|
28,45
|
1881
|
| Danon
|
131,80
|
-1,79
|
134,20
|
518
|
| EADS
|
16,55
|
-3,67
|
17,18
|
1447
|
| France Telecom
|
20,34
|
-3,24
|
21,02
|
9744
|
| Lafarge
|
63,50
|
-1,47
|
64,45
|
915
|
| Michelin
|
35,27
|
-2,68
|
36,24
|
887
|
| Peugeot
|
39,91
|
-2,13
|
40,78
|
1481
|
| Renault
|
54,00
|
-2,09
|
55,15
|
1414
|
| Sanofi-Synthelab
|
55,00
|
-1,79
|
56,00
|
2614
|
| Schneider Elec
|
51,80
|
-2,36
|
53,05
|
1247
|
| STMicroelectronics
|
18,70
|
-2,50
|
19,18
|
4817
|
| Total Fina Elf
|
146,60
|
-2,07
|
149,70
|
3111
|
| Vivendi Universal
|
20,14
|
-3,82
|
20,94
|
9801
|
| Великобритания (GBp)
|
| ARM Holdings
|
111,46
|
-5,78
|
116,75
|
29915
|
| BAE System
|
185,71
|
-3,39
|
192,00
|
13075
|
| Barclays
|
473,50
|
-1,97
|
483,00
|
27490
|
| BP
|
439,25
|
-2,93
|
452,50
|
58473
|
| BAT
|
820,00
|
-1,91
|
836,00
|
4635
|
| British Airways
|
259,41
|
-5,38
|
274,25
|
13147
|
| British Telecom
|
181,00
|
-0,96
|
183,00
|
56262
|
| Cable & Wireless
|
125,00
|
-3,85
|
130,00
|
45197
|
| Cadbury Schweppes
|
424,00
|
-2,53
|
435,00
|
5550
|
| HSBC Hldg
|
801,85
|
-2,02
|
818,50
|
36866
|
| Lloyds TSB Grp
|
404,81
|
-0,98
|
409,00
|
31165
|
| Marks & Spencer
|
284,00
|
-2,24
|
290,50
|
14026
|
| Prudential
|
439,00
|
-1,68
|
446,50
|
15372
|
| Reuters Group
|
363,20
|
-4,49
|
379,00
|
23406
|
| Rio Tinto
|
1330,00
|
-1,26
|
1347,00
|
5290
|
| Sainsbury
|
293,80
|
-2,10
|
297,25
|
10377
|
| Shell Trnpt
|
353,90
|
-2,21
|
361,75
|
102837
|
| Unilever
|
537,00
|
-1,65
|
546,00
|
6188
|
| Vodafone Airtch
|
127,25
|
-2,30
|
130,25
|
431683
|
| Германия (EUR)
|
| Allianz AG
|
86,65
|
-1,66
|
88,11
|
4033
|
| BASF
|
40,55
|
-1,12
|
41,01
|
3734
|
| Bayer AG
|
19,51
|
-2,40
|
19,99
|
8364
|
| BMW
|
32,98
|
-2,97
|
33,99
|
2156
|
| Commerzbank AG
|
13,40
|
-4,08
|
13,97
|
6805
|
| Daimler-Chrysler
|
32,89
|
-2,98
|
33,90
|
6533
|
| Deutsche Bank n
|
66,40
|
-2,06
|
67,80
|
4608
|
| Dt Telekom n
|
14,39
|
-2,11
|
14,70
|
26369
|
| Hypovereinsbank
|
16,45
|
-3,18
|
16,99
|
7464
|
| Infineon Tech
|
10,90
|
-2,68
|
11,20
|
9766
|
| Merck KGaA
|
37,65
|
-1,03
|
38,04
|
254
|
| Munich Re
|
89,00
|
-2,41
|
91,20
|
2095
|
| Sap AG
|
120,30
|
-3,61
|
124,80
|
1759
|
| Siemens
|
57,70
|
-2,37
|
59,10
|
7101
|
| Volkswagen AG
|
34,76
|
-3,15
|
35,89
|
2971
|
| Финляндия (EUR)
|
| Nokia
|
16,04
|
-3,26
|
16,58
|
36261
|
| Stora Enso
|
10,02
|
-0,20
|
10,04
|
5265
|
| Швейцария (CHF)
|
| Ciba Special
|
85,10
|
-3,19
|
87,90
|
827
|
| Lonza Grp AG
|
63,75
|
-1,01
|
64,40
|
320
|
| Adecco
|
760,00
|
+0,66
|
755,00
|
30
|
| CS Group
|
43,45
|
-3,23
|
44,90
|
6467
|
| Nestle
|
318,00
|
-2,00
|
324,50
|
3210
|
| Novartis
|
52,25
|
-3,24
|
54,00
|
9529
|
| Roche
|
171,00
|
-2,70
|
175,75
|
23
|
| Swiss Re
|
83,45
|
-1,24
|
84,50
|
1676
|
| UBS AG
|
91,35
|
-3,44
|
94,60
|
6510
|
| Zurich Fin
|
193,00
|
-2,40
|
197,75
|
1233
|
| Швеция (SEK)
|
| ABB
|
40,10
|
-4,98
|
42,20
|
5769
|
| Electrolux
|
152,00
|
-1,30
|
154,00
|
1295
|
| Ericsson
|
19,20
|
-6,34
|
20,50
|
346187
|
| Nordea
|
48,80
|
-3,37
|
50,50
|
9748
|
| Volvo
|
225,00
|
-2,81
|
231,50
|
2245
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,77
|
-3,08
|
1,82
|
25505
|
| Fiat
|
5,47
|
-2,39
|
5,60
|
13375
|
| TIM
|
4,33
|
-1,32
|
4,39
|
63201
|
| Голландия (EUR)
|
| ABN Amro Hld
|
17,86
|
-2,62
|
18,34
|
7165
|
| Aegon NV
|
10,13
|
-2,41
|
10,38
|
11975
|
| Ahold Kon
|
6,51
|
-2,54
|
6,68
|
6498
|
| Fortis
|
17,17
|
-2,66
|
17,64
|
4975
|
| ING Grp
|
17,20
|
-2,82
|
17,70
|
14979
|
| Philips
|
22,07
|
-3,54
|
22,88
|
10046
|
| Royal Dutch
|
37,85
|
-1,20
|
38,31
|
10239
|
| Канада (CAD)
|
| Alcan Inc
|
57,22
|
-2,05
|
58,42
|
471
|
| Bank of Montreal
|
54,01
|
+0,32
|
53,84
|
388
|
| Bank Nova Scotia
|
70,62
|
-0,37
|
70,88
|
246
|
| BCE Inc
|
28,00
|
-0,71
|
28,20
|
532
|
| Bombardier
|
5,79
|
-0,69
|
5,83
|
2820
|
| Imperial Oil
|
58,12
|
-0,14
|
58,20
|
123
|
| Loblaw Cos Ltd
|
63,75
|
-0,93
|
64,35
|
44
|
| Nortel Networks
|
7,14
|
-3,90
|
7,43
|
12617
|
| Royal Bank of Canada
|
62,37
|
-0,51
|
62,69
|
411
|
| США ($)
|
| Abbott Labs
|
40,01
|
-0,50
|
40,21
|
1129
|
| Agilent Tech
|
30,32
|
-0,75
|
30,55
|
953
|
| Alcoa
|
34,39
|
-1,35
|
34,86
|
1535
|
| Allstate Corp
|
44,41
|
-0,78
|
44,76
|
658
|
| Alltel
|
49,99
|
-0,97
|
50,48
|
352
|
| Amer Electric Power
|
33,35
|
-0,45
|
33,50
|
316
|
| Amer Express Co
|
50,48
|
-1,17
|
51,08
|
1497
|
| AIG
|
70,67
|
-1,98
|
72,10
|
2290
|
| Amgen
|
61,18
|
+0,38
|
60,95
|
3229
|
| Analog Devices
|
45,29
|
+0,40
|
45,11
|
1370
|
| Anheuser-Busch
|
51,59
|
-0,50
|
51,85
|
672
|
| Apple Comp Inc
|
25,96
|
+0,39
|
25,86
|
3494
|
| Applied Materials
|
20,23
|
-0,54
|
20,34
|
21372
|
| AT&T
|
19,44
|
-1,07
|
19,65
|
1534
|
| AT&T Wireless Gr
|
13,54
|
-0,15
|
13,56
|
4236
|
| Automatic Data Proc
|
40,73
|
-1,38
|
41,30
|
516
|
| Bank of America
|
79,38
|
-0,59
|
79,85
|
2532
|
| Bank of New York
|
32,15
|
-1,68
|
32,70
|
664
|
| Bank One
|
53,11
|
-0,86
|
53,57
|
1488
|
| Baxter Int
|
29,54
|
-2,02
|
30,15
|
600
|
| BCE Inc
|
21,09
|
-0,05
|
21,10
|
33
|
| Bellsouth Corp
|
27,08
|
-0,51
|
27,22
|
1150
|
| Berkshire cl a*
|
91,70
|
-0,65
|
92,30
|
1
|
| Berkshire cl b*
|
3,07
|
-0,15
|
3,08
|
3
|
| Boeing Co
|
38,65
|
-1,98
|
39,43
|
1380
|
| Bristol Myers sq
|
24,98
|
-0,87
|
25,20
|
1838
|
| Cardinal Health
|
65,14
|
-0,11
|
65,21
|
344
|
| Carnival
|
42,86
|
+0,82
|
42,51
|
1782
|
| Caterpillar Inc
|
75,70
|
-0,79
|
76,30
|
710
|
| Charles Schwab
|
11,04
|
-2,39
|
11,31
|
863
|
| ChevronTexaco
|
87,70
|
-0,57
|
88,20
|
702
|
| Cigna
|
56,56
|
-1,07
|
57,17
|
185
|
| Cisco
|
22,42
|
-0,36
|
22,50
|
26185
|
| Citigroup
|
49,96
|
-0,75
|
50,34
|
4762
|
| Coca-Cola Co
|
48,65
|
-0,27
|
48,78
|
1705
|
| Colgate Palmoliv
|
54,32
|
-0,79
|
54,75
|
484
|
| Costco Wholesale
|
36,70
|
-1,42
|
37,23
|
1716
|
| Cox Comms
|
30,93
|
-1,02
|
31,25
|
647
|
| Daimler-Chrysler
|
40,65
|
-1,93
|
41,45
|
267
|
| Delta Air Lines
|
7,41
|
-0,67
|
7,46
|
1980
|
| Dow Chemical Co
|
38,22
|
-2,38
|
39,15
|
874
|
| Du Pont Co
|
41,18
|
-0,89
|
41,55
|
976
|
| Eastman Kodak
|
25,29
|
-1,56
|
25,69
|
670
|
| Eli Lilly
|
69,00
|
+0,54
|
68,63
|
1021
|
| EMC Corp
|
12,42
|
-2,74
|
12,77
|
4012
|
| Emerson Electric
|
59,21
|
-1,95
|
60,39
|
383
|
| Exelon
|
66,71
|
-0,43
|
67,00
|
220
|
| Exxon Mobil
|
41,33
|
-0,41
|
41,50
|
3071
|
| Fannie Mae
|
74,84
|
-0,28
|
75,05
|
921
|
| First Data Corp
|
41,15
|
-1,32
|
41,70
|
1248
|
| Fleetboston Fin
|
43,97
|
-0,20
|
44,06
|
1695
|
| Ford Motor Co
|
12,97
|
-0,69
|
13,06
|
2820
|
| Gap Inc
|
20,71
|
+0,39
|
20,63
|
954
|
| Genentech
|
103,42
|
-1,36
|
104,85
|
859
|
| General Elec Co
|
29,65
|
-1,63
|
30,14
|
13480
|
| General Motors
|
45,09
|
-0,02
|
45,10
|
2412
|
| Gillette Co
|
38,00
|
-1,20
|
38,46
|
533
|
| Goldman Sachs Gr
|
101,17
|
-1,45
|
102,66
|
1526
|
| HJ Heinz Co
|
37,01
|
-0,38
|
37,42
|
289
|
| Halliburton Co
|
29,27
|
-0,71
|
29,48
|
830
|
| HCA-Healthcare
|
40,82
|
-0,71
|
41,11
|
448
|
| Hewlett-Packard
|
21,38
|
-1,16
|
21,63
|
3554
|
| Home Depot Inc
|
36,22
|
-1,25
|
36,68
|
2053
|
| Honeywell Int
|
31,59
|
-3,22
|
32,64
|
1299
|
| Illinois Tool Works
|
75,80
|
-1,72
|
77,13
|
292
|
| Intel Corp
|
26,42
|
-0,26
|
26,49
|
33158
|
| IBM
|
90,91
|
-0,77
|
91,62
|
1825
|
| Intl Paper
|
40,68
|
-1,90
|
41,47
|
990
|
| Johnson&Johnson
|
50,03
|
-0,04
|
50,05
|
2627
|
| J P Morgan Chase
|
40,87
|
-1,11
|
41,33
|
3175
|
| Kimberly-Clark
|
61,09
|
-0,55
|
61,43
|
282
|
| Kohls
|
48,08
|
-1,15
|
48,64
|
1302
|
| Kroger
|
16,74
|
-0,48
|
16,82
|
926
|
| Lehman Brothers
|
84,18
|
-1,19
|
85,19
|
849
|
| Lockheed Martin
|
43,78
|
-0,73
|
44,10
|
806
|
| Lowes Cos
|
53,29
|
-1,90
|
54,32
|
1053
|
| Lucent Tech
|
3,97
|
-0,25
|
3,98
|
8545
|
| Marsh & McLennan
|
46,13
|
-0,67
|
46,44
|
408
|
| MBNA Corp
|
26,89
|
-0,77
|
27,10
|
939
|
| McDonalds Corp
|
28,30
|
+0,71
|
28,10
|
1910
|
| Medtronic
|
47,30
|
-0,21
|
47,40
|
1356
|
| Merck & Co
|
43,86
|
+0,21
|
43,77
|
3239
|
| Merrill Lynch
|
59,62
|
-1,62
|
60,60
|
1784
|
| Metlife Inc
|
34,60
|
-1,31
|
35,06
|
865
|
| Micron Tech
|
15,63
|
-0,38
|
15,69
|
4283
|
| Microsoft
|
24,34
|
-1,18
|
24,63
|
41407
|
| Minnesota Mining
|
79,70
|
-0,08
|
79,76
|
1103
|
| MS Dean Witter
|
58,60
|
-1,69
|
59,61
|
2118
|
| Motorola Inc
|
16,29
|
-3,84
|
16,94
|
5559
|
| Occidental Petr
|
45,93
|
-0,80
|
46,30
|
535
|
| Omnicom Group
|
76,88
|
-0,85
|
77,54
|
328
|
| Oracle Corp
|
11,23
|
-2,35
|
11,50
|
23388
|
| Pfizer Inc
|
34,02
|
+0,21
|
33,95
|
6692
|
| Philip Morris
|
53,23
|
-2,63
|
54,67
|
2685
|
| Raytheon Co
|
29,86
|
-0,37
|
29,97
|
501
|
| SBC Comms
|
24,34
|
-1,14
|
24,62
|
2399
|
| Schering-plough
|
16,62
|
+0,36
|
16,56
|
1053
|
| Sears Roebuck
|
43,24
|
-0,37
|
43,40
|
804
|
| Sprint
|
17,47
|
-1,08
|
17,66
|
1276
|
| Tenet Healthcare
|
10,60
|
-0,93
|
10,70
|
720
|
| Texas Instrument
|
27,40
|
-1,40
|
27,79
|
6070
|
| Textron Inc
|
51,82
|
-2,43
|
53,11
|
217
|
| Tyco Int
|
27,17
|
-2,79
|
27,95
|
3791
|
| Unisys Corp
|
13,54
|
-1,02
|
13,68
|
335
|
| UPS
|
68,60
|
-0,46
|
68,92
|
535
|
| United Tech
|
84,96
|
-0,52
|
85,40
|
1152
|
| Unitedhealth Gr
|
63,15
|
-0,50
|
63,47
|
862
|
| US Bancorp
|
27,42
|
-0,87
|
27,66
|
1485
|
| Verizon Comm
|
36,84
|
-1,68
|
37,47
|
1621
|
| Wachovia
|
46,59
|
-0,77
|
46,95
|
931
|
| Wal-Mart Stores
|
58,20
|
-0,68
|
58,60
|
3010
|
| Walt Disney Co
|
25,07
|
-1,26
|
25,39
|
2181
|
| Washington Mutual
|
43,02
|
-0,67
|
43,31
|
671
|
| Wells Fargo
|
56,98
|
-1,02
|
57,57
|
1424
|
| Xerox Corp
|
13,87
|
-1,49
|
14,08
|
890
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
11.12.2024
-
11.12.2024
-
11.12.2024
-
11.12.2024
