| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
5,6
|
-1,23
|
5,7
|
8841
|
| ANZ Banking Grp
|
19,2
|
-0,05
|
19,2
|
2838
|
| CommonWealth Bank
|
33,1
|
-1,37
|
33,5
|
6287
|
| National Australian
|
31,0
|
-0,67
|
31,2
|
4518
|
| Bank
|
|
|
|
|
| News Corp
|
11,9
|
—
|
11,9
|
12821
|
| Telstra Corp
|
4,5
|
-0,66
|
4,6
|
16292
|
| Westpac Banking
|
17,9
|
-0,17
|
17,9
|
2813
|
| Япония (JPY)
|
| Asahi Kasei
|
639,0
|
+3,73
|
616,0
|
5149
|
| Daiwa Securities
|
858,0
|
+0,35
|
855,0
|
10346
|
| Fuji Photo Film
|
3230,0
|
+0,62
|
3210,0
|
2470
|
| Fujitsu Ltd
|
682,0
|
+2,71
|
664,0
|
14877
|
| Honda Motor Co
|
4680,0
|
+0,43
|
4660,0
|
3012
|
| Japan Telecom*
|
253,0
|
+1,61
|
249,0
|
6
|
| Kao Corp
|
2435,0
|
+4,28
|
2335,0
|
2521
|
| KDDI*
|
595,0
|
+1,88
|
584,0
|
21
|
| Mitsubishi Fin Gr*
|
1040,0
|
+0,97
|
1030,0
|
23
|
| Mitsubishi Chem
|
313,0
|
+1,62
|
308,0
|
5540
|
| Mitsubishi Electric
|
585,0
|
—
|
585,0
|
5844
|
| NEC Corp
|
877,0
|
+3,42
|
848,0
|
19814
|
| Nippon Steel Corp
|
241,0
|
-1,23
|
244,0
|
26959
|
| Nissan Motor Co
|
1160,0
|
+1,49
|
1143,0
|
10065
|
| NTT*
|
582,0
|
+0,17
|
581,0
|
15
|
| NTT DoCoMo*
|
229,0
|
+0,88
|
227,0
|
82
|
| Pioneer
|
3130,0
|
+2,96
|
3040,0
|
1613
|
| Ricoh
|
2100,0
|
+2,44
|
2050,0
|
2412
|
| Seikisui House
|
1215,0
|
+4,11
|
1167,0
|
4716
|
| Shin-Etsu Chem
|
4380,0
|
+2,34
|
4280,0
|
1057
|
| Sony
|
4330,0
|
+1,17
|
4280,0
|
3813
|
| Sumitomo Chem
|
494,0
|
+2,49
|
482,0
|
3183
|
| TDK Corp
|
7820,0
|
+0,77
|
7760,0
|
854
|
| Toshiba Corp
|
472,0
|
-0,21
|
473,0
|
10149
|
| Toyota Motor Co
|
3780,0
|
+1,07
|
3740,0
|
5870
|
| UFJ Holdings*
|
670,0
|
-1,03
|
677,0
|
43
|
| Гонконг (HKD)
|
| Cheung Kong
|
67,00
|
+1,90
|
65,75
|
4861
|
| China Mobile
|
22,90
|
-0,87
|
23,10
|
26096
|
| China Unicom
|
7,20
|
+3,60
|
6,95
|
27774
|
| CLP Holdings
|
43,10
|
-0,23
|
43,20
|
2120
|
| CNOOC
|
3,20
|
-0,78
|
3,23
|
58620
|
| Hang Seng Bank
|
99,75
|
+0,25
|
99,50
|
1008
|
| Henderson Land
|
38,40
|
+1,05
|
38,00
|
4443
|
| HSBC Holdings
|
117,50
|
+0,43
|
117,00
|
7029
|
| Hutchison
|
56,50
|
+0,44
|
56,25
|
6125
|
| Франция (EUR)
|
| Alcatel
|
13,72
|
+1,93
|
13,46
|
14803
|
| Axa
|
18,14
|
+3,13
|
17,59
|
13040
|
| BNP Paribas
|
52,00
|
+2,36
|
50,80
|
4353
|
| Bouygues
|
28,46
|
+0,99
|
28,18
|
1337
|
| Danon
|
135,90
|
+1,12
|
134,40
|
658
|
| EADS
|
18,50
|
+3,41
|
17,89
|
2716
|
| France Telecom
|
21,82
|
+2,44
|
21,30
|
10258
|
| Lafarge
|
68,85
|
+2,91
|
66,90
|
1053
|
| Michelin
|
37,94
|
+2,54
|
37,00
|
423
|
| Peugeot
|
42,90
|
+3,52
|
41,44
|
1485
|
| Renault
|
58,45
|
+2,54
|
57,00
|
1981
|
| Sanofi-Synthelab
|
54,40
|
+1,68
|
53,50
|
2130
|
| Schneider Elec
|
54,30
|
+0,65
|
53,95
|
1009
|
| STMicroelectronics
|
20,22
|
+2,43
|
19,74
|
7196
|
| Total Fina Elf
|
152,40
|
+2,28
|
149,00
|
3332
|
| Vivendi Universal
|
22,55
|
+2,55
|
21,99
|
6608
|
| Великобритания (GBp)
|
| ARM Holdings
|
125,70
|
+2,44
|
122,75
|
19149
|
| BAE System
|
207,25
|
+1,22
|
205,00
|
27400
|
| Barclays
|
488,50
|
+1,66
|
481,25
|
22210
|
| BP
|
462,26
|
+1,70
|
455,50
|
78083
|
| BAT
|
833,50
|
+1,65
|
816,50
|
6726
|
| British Airways
|
300,00
|
+4,74
|
284,75
|
29661
|
| British Telecom
|
178,50
|
+0,98
|
177,75
|
48876
|
| Cable & Wireless
|
133,25
|
+1,14
|
132,00
|
19245
|
| Cadbury Schweppes
|
439,75
|
+2,33
|
430,00
|
11024
|
| HSBC Hldg
|
819,91
|
+0,86
|
812,00
|
42635
|
| Lloyds TSB Grp
|
422,25
|
+1,50
|
416,00
|
29597
|
| Marks & Spencer
|
282,90
|
+0,26
|
283,25
|
18464
|
| Prudential
|
468,00
|
+4,00
|
450,00
|
17634
|
| Reuters Group
|
410,75
|
+2,25
|
400,00
|
39833
|
| Rio Tinto
|
1374,00
|
+3,99
|
1355,00
|
9617
|
| Sainsbury
|
265,00
|
+0,66
|
263,25
|
15766
|
| Shell Trnpt
|
358,30
|
+1,69
|
355,50
|
62799
|
| Unilever
|
538,50
|
+0,47
|
536,00
|
11784
|
| Vodafone Airtch
|
132,00
|
+1,34
|
130,75
|
223584
|
| Германия (EUR)
|
| Allianz AG
|
93,86
|
+3,12
|
91,02
|
3652
|
| BASF
|
43,32
|
+3,17
|
41,99
|
4427
|
| Bayer AG
|
20,65
|
+2,84
|
20,08
|
4641
|
| BMW
|
34,71
|
+2,36
|
33,91
|
2791
|
| Commerzbank AG
|
14,31
|
+0,49
|
14,24
|
4566
|
| Daimler-Chrysler
|
35,39
|
+2,58
|
34,50
|
7401
|
| Deutsche Bank n
|
70,74
|
+2,25
|
69,18
|
6316
|
| Dt Telekom n
|
14,92
|
+1,91
|
14,64
|
22725
|
| Hypovereinsbank
|
16,85
|
+2,62
|
16,42
|
10652
|
| Infineon Tech
|
12,39
|
+1,98
|
12,15
|
14959
|
| Merck KGaA
|
38,79
|
-0,54
|
39,00
|
196
|
| Munich Re
|
94,00
|
+2,70
|
91,53
|
2420
|
| Sap AG
|
134,06
|
+2,50
|
130,79
|
2049
|
| Siemens
|
62,50
|
+2,29
|
61,10
|
6175
|
| Volkswagen AG
|
36,40
|
+1,28
|
35,94
|
3206
|
| Финляндия (EUR)
|
| Nokia
|
17,34
|
+3,65
|
16,73
|
32738
|
| Stora Enso
|
10,61
|
+1,05
|
10,50
|
5014
|
| Швейцария (CHF)
|
| Ciba Special
|
87,50
|
+0,86
|
86,75
|
634
|
| Lonza Grp AG
|
64,95
|
-0,23
|
65,10
|
309
|
| Adecco
|
760,00
|
+0,66
|
755,00
|
30
|
| CS Group
|
46,25
|
+2,21
|
45,25
|
7382
|
| Nestle
|
328,50
|
+0,92
|
325,50
|
1305
|
| Novartis
|
54,75
|
+0,46
|
54,50
|
7763
|
| Roche
|
178,75
|
+3,17
|
173,25
|
19
|
| Swiss Re
|
90,80
|
+1,91
|
89,10
|
1382
|
| UBS AG
|
97,20
|
+1,20
|
96,05
|
4255
|
| Zurich Fin
|
213,25
|
+3,14
|
206,75
|
1367
|
| Швеция (SEK)
|
| ABB
|
45,40
|
+0,67
|
45,10
|
4430
|
| Electrolux
|
158,50
|
+1,28
|
156,50
|
2611
|
| Ericsson
|
22,90
|
+2,69
|
22,30
|
372199
|
| Nordea
|
51,00
|
+2,82
|
49,60
|
15591
|
| Volvo
|
260,50
|
+1,17
|
257,50
|
2849
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,94
|
+0,05
|
1,87
|
285
|
| Fiat
|
5,78
|
+0,38
|
5,72
|
301
|
| TIM
|
4,73
|
+0,19
|
4,64
|
1005
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,49
|
+0,49
|
18,40
|
10723
|
| Aegon NV
|
11,26
|
+6,03
|
10,62
|
19749
|
| Ahold Kon
|
6,96
|
+1,02
|
6,89
|
12906
|
| Fortis
|
18,23
|
+2,65
|
17,76
|
6044
|
| ING Grp
|
18,94
|
+4,64
|
18,10
|
18226
|
| Philips
|
24,80
|
+3,77
|
23,90
|
13694
|
| Royal Dutch
|
39,48
|
+1,73
|
38,81
|
10963
|
| Канада (CAD)
|
| Alcan Inc
|
61,68
|
+4,76
|
58,88
|
1804
|
| Bank of Montreal
|
55,45
|
+1,30
|
54,74
|
1326
|
| Bank Nova Scotia
|
35,94
|
+1,38
|
70,90
|
5316
|
| BCE Inc
|
28,35
|
+2,75
|
27,59
|
2637
|
| Bombardier
|
6,16
|
+1,15
|
6,09
|
2887
|
| Imperial Oil
|
59,98
|
+2,27
|
58,65
|
266
|
| Loblaw Cos Ltd
|
62,70
|
+0,32
|
62,50
|
210
|
| Nortel Networks
|
8,27
|
+3,37
|
8,00
|
18507
|
| Royal Bank of Canada
|
62,90
|
+0,19
|
62,78
|
1375
|
| США ($)
|
| Abbott Labs
|
42,37
|
+1,24
|
41,85
|
4218
|
| Agilent Tech
|
32,32
|
+2,15
|
31,64
|
1884
|
| Alcoa
|
35,90
|
+3,67
|
34,63
|
7319
|
| Allstate Corp
|
46,11
|
-0,17
|
46,19
|
2322
|
| Alltel
|
49,65
|
+0,61
|
49,35
|
1146
|
| Amer Electric Power
|
33,00
|
-0,54
|
33,18
|
833
|
| Amer Express Co
|
52,43
|
+0,44
|
52,20
|
4319
|
| AIG
|
74,30
|
+1,34
|
73,32
|
5012
|
| Amgen
|
59,51
|
+1,48
|
58,64
|
9284
|
| Analog Devices
|
50,73
|
+3,55
|
48,99
|
3786
|
| Anheuser-Busch
|
51,00
|
-0,80
|
51,41
|
2648
|
| Time Warner Inc
|
17,23
|
+1,53
|
16,97
|
10569
|
| Apple Comp Inc
|
27,50
|
+1,44
|
27,11
|
4901
|
| Applied Materials
|
22,55
|
+3,82
|
21,72
|
38065
|
| AT&T
|
19,60
|
+1,55
|
19,30
|
5526
|
| AT&T Wireless Gr
|
13,62
|
+0,29
|
13,58
|
8890
|
| Automatic Data Proc
|
44,25
|
+5,01
|
42,14
|
5558
|
| Bank of America
|
80,51
|
-1,18
|
81,47
|
8238
|
| Bank of New York
|
32,24
|
+1,26
|
31,84
|
2702
|
| Bank One
|
54,47
|
-0,78
|
54,90
|
4283
|
| Baxter Int
|
31,19
|
+1,04
|
30,87
|
2257
|
| BCE Inc
|
21,55
|
+2,08
|
21,11
|
284
|
| Bellsouth Corp
|
27,61
|
+0,18
|
27,56
|
3683
|
| Berkshire cl a*
|
94,20
|
+0,64
|
93,60
|
1
|
| Berkshire cl b*
|
3,15
|
+0,51
|
3,13
|
8
|
| Boeing Co
|
41,84
|
+2,62
|
40,77
|
2717
|
| Bristol Myers sq
|
24,36
|
+0,21
|
24,31
|
5347
|
| Cardinal Health
|
69,90
|
+1,10
|
69,14
|
1505
|
| Carnival
|
45,94
|
+0,72
|
45,61
|
2354
|
| Caterpillar Inc
|
81,20
|
+2,78
|
79,00
|
2297
|
| Charles Schwab
|
11,93
|
+0,85
|
11,83
|
6852
|
| ChevronTexaco
|
88,03
|
+0,08
|
87,96
|
2151
|
| Cigna
|
60,65
|
+1,40
|
59,81
|
929
|
| Cisco
|
24,43
|
+2,91
|
23,74
|
54758
|
| Citigroup
|
51,80
|
-0,94
|
52,29
|
14022
|
| Coca-Cola Co
|
50,93
|
+0,69
|
50,58
|
4172
|
| Colgate Palmoliv
|
55,62
|
+1,27
|
54,92
|
1344
|
| Costco Wholesale
|
37,70
|
+0,94
|
37,35
|
2631
|
| Cox Comms
|
31,72
|
-0,50
|
31,88
|
1738
|
| Daimler-Chrysler
|
42,91
|
+1,18
|
42,41
|
575
|
| Delta Air Lines
|
8,47
|
+4,70
|
8,09
|
3430
|
| Dow Chemical Co
|
41,39
|
+2,12
|
40,53
|
2320
|
| Du Pont Co
|
43,71
|
+2,03
|
42,84
|
4021
|
| Eastman Kodak
|
25,17
|
+0,28
|
25,10
|
3113
|
| Eli Lilly
|
68,70
|
+1,63
|
67,60
|
3942
|
| EMC Corp
|
13,11
|
-2,89
|
13,50
|
26035
|
| Emerson Electric
|
60,79
|
+1,40
|
59,95
|
1965
|
| Exelon
|
68,94
|
-0,52
|
69,30
|
890
|
| Exxon Mobil
|
41,91
|
+0,94
|
41,52
|
9488
|
| Fannie Mae
|
75,21
|
-0,17
|
75,34
|
3449
|
| First Data Corp
|
43,05
|
+1,08
|
42,59
|
3017
|
| Ford Motor Co
|
13,66
|
+1,79
|
13,42
|
7373
|
| Gap Inc
|
22,02
|
+1,01
|
21,80
|
2784
|
| Genentech
|
110,70
|
+1,65
|
108,90
|
1967
|
| General Elec Co
|
31,06
|
+1,44
|
30,62
|
37997
|
| General Motors
|
46,60
|
-1,04
|
47,09
|
5144
|
| Gillette Co
|
38,79
|
+0,05
|
38,77
|
2301
|
| Goldman Sachs Gr
|
105,95
|
-0,05
|
106,00
|
3455
|
| HJ Heinz Co
|
37,15
|
-0,40
|
37,30
|
889
|
| Halliburton Co
|
30,02
|
-0,07
|
30,04
|
3220
|
| HCA-Healthcare
|
41,73
|
+1,58
|
41,08
|
2162
|
| Hewlett-Packard
|
23,08
|
+0,65
|
22,93
|
10369
|
| Home Depot Inc
|
36,68
|
-1,08
|
37,08
|
9987
|
| Honeywell Int
|
34,24
|
+1,09
|
33,87
|
1880
|
| Illinois Tool Works
|
79,65
|
+0,99
|
78,87
|
1022
|
| Intel Corp
|
28,12
|
+2,70
|
27,38
|
78683
|
| IBM
|
94,20
|
+1,98
|
92,37
|
4757
|
| Intl Paper
|
42,67
|
+1,16
|
42,18
|
3660
|
| Johnson&Johnson
|
51,18
|
+1,31
|
50,52
|
5746
|
| J P Morgan Chase
|
41,53
|
-0,93
|
42,26
|
10128
|
| Kimberly-Clark
|
63,59
|
+0,20
|
63,46
|
1123
|
| Kohls
|
46,97
|
-0,68
|
47,29
|
4422
|
| Kroger
|
16,55
|
-0,96
|
16,71
|
1679
|
| Lehman Brothers
|
82,67
|
-1,77
|
84,16
|
2703
|
| Lockheed Martin
|
46,69
|
+1,50
|
46,00
|
2638
|
| Lowes Cos
|
54,90
|
-1,63
|
55,81
|
3937
|
| Lucent Tech
|
4,38
|
+3,55
|
4,23
|
33210
|
| Marsh & McLennan
|
45,88
|
-1,44
|
46,55
|
3408
|
| MBNA Corp
|
27,62
|
-0,93
|
27,88
|
3873
|
| McDonalds Corp
|
28,94
|
+0,10
|
28,91
|
2793
|
| Medtronic
|
47,51
|
+0,06
|
47,48
|
3829
|
| Merck & Co
|
45,06
|
+0,60
|
44,79
|
5988
|
| Merrill Lynch
|
59,75
|
-0,15
|
59,84
|
5242
|
| Metlife Inc
|
36,27
|
+1,06
|
35,89
|
1338
|
| Micron Tech
|
17,67
|
+4,56
|
16,90
|
11583
|
| Microsoft
|
25,85
|
+3,07
|
25,08
|
98051
|
| Minnesota Mining
|
81,78
|
+0,90
|
81,05
|
2393
|
| MS Dean Witter
|
56,75
|
-0,82
|
57,22
|
5685
|
| Motorola Inc
|
18,75
|
+3,99
|
18,03
|
13128
|
| Occidental Petr
|
45,96
|
+0,37
|
45,79
|
1073
|
| Omnicom Group
|
82,15
|
+2,41
|
80,22
|
1356
|
| Oracle Corp
|
12,58
|
+2,36
|
12,29
|
48908
|
| Pfizer Inc
|
36,00
|
+1,21
|
35,57
|
15669
|
| Philip Morris
|
54,88
|
-0,36
|
55,08
|
3888
|
| Raytheon Co
|
31,67
|
+1,70
|
31,14
|
1027
|
| SBC Comms
|
24,87
|
+0,57
|
24,73
|
6620
|
| Schering-plough
|
16,62
|
+1,03
|
16,45
|
3371
|
| Sears Roebuck
|
43,06
|
+0,37
|
42,90
|
2004
|
| Sprint
|
19,44
|
+2,42
|
18,98
|
5925
|
| Tenet Healthcare
|
11,00
|
—
|
11,00
|
2263
|
| Texas Instrument
|
30,41
|
+1,71
|
29,90
|
11361
|
| Textron Inc
|
53,85
|
+1,64
|
52,98
|
688
|
| Time Warner Inc
|
17,23
|
+1,53
|
16,97
|
10569
|
| Tyco Int
|
29,22
|
+1,56
|
28,77
|
4796
|
| Unisys Corp
|
14,66
|
+2,45
|
14,31
|
758
|
| UPS
|
70,47
|
+0,61
|
70,04
|
1891
|
| United Tech
|
87,74
|
+1,34
|
86,58
|
1869
|
| Unitedhealth Gr
|
65,12
|
+0,23
|
64,97
|
1879
|
| US Bancorp
|
27,01
|
-2,17
|
27,61
|
5584
|
| Verizon Comm
|
37,24
|
+0,92
|
36,90
|
6917
|
| Wachovia
|
46,42
|
-1,78
|
47,26
|
4523
|
| Wal-Mart Stores
|
58,60
|
+0,43
|
58,35
|
9043
|
| Walt Disney Co
|
25,95
|
+2,37
|
25,35
|
7642
|
| Washington Mutual
|
41,63
|
-2,71
|
42,79
|
5027
|
| Wells Fargo
|
56,61
|
-1,12
|
57,25
|
4599
|
| Xerox Corp
|
14,92
|
+0,47
|
14,85
|
2297
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
25.04.2024
-
25.04.2024
-
25.04.2024
-
24.04.2024
