| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
6,4
|
+0,47
|
6,4
|
5220
|
| ANZ Banking Grp
|
19,7
|
-0,25
|
19,8
|
4141
|
| CommonWealth Bank
|
31,1
|
+0,55
|
30,9
|
5138
|
| National Australian
|
27,3
|
+0,48
|
27,2
|
5196
|
| Bank
|
|
|
|
|
| News Corp
|
11,2
|
-1,06
|
11,3
|
9248
|
| Telstra Corp
|
4,7
|
—
|
4,7
|
20679
|
| Westpac Banking
|
18,2
|
-0,16
|
18,2
|
2584
|
| Япония (JPY)
|
| Asahi Kasei
|
472,0
|
-0,42
|
474,0
|
3833
|
| Daiwa Securities
|
683,0
|
-0,44
|
686,0
|
7181
|
| Fuji Photo Film
|
3760,0
|
+1,08
|
3720,0
|
1313
|
| Fujitsu Ltd
|
624,0
|
-0,64
|
628,0
|
8073
|
| Honda Motor Co
|
5250,0
|
-1,50
|
5330,0
|
1516
|
| Japan Telecom*
|
286,0
|
-0,35
|
287,0
|
0
|
| Kao Corp
|
2520,0
|
+1,00
|
2495,0
|
1757
|
| KDDI*
|
520,0
|
-0,76
|
524,0
|
16
|
| Mitsubishi Fin Gr*
|
943,0
|
-1,67
|
959,0
|
18
|
| Mitsubishi Chem
|
320,0
|
+0,63
|
318,0
|
13358
|
| Mitsubishi Electric
|
503,0
|
-1,37
|
510,0
|
3742
|
| NEC Corp
|
645,0
|
-0,62
|
649,0
|
8795
|
| Nippon Steel Corp
|
257,0
|
+0,39
|
256,0
|
74773
|
| Nissan Motor Co
|
1175,0
|
-0,68
|
1183,0
|
4731
|
| NTT*
|
443,0
|
-0,23
|
444,0
|
25
|
| NTT DoCoMo*
|
186,0
|
-1,59
|
189,0
|
72
|
| Pioneer
|
2255,0
|
+0,67
|
2240,0
|
1410
|
| Ricoh
|
2175,0
|
-0,91
|
2195,0
|
1613
|
| Seikisui House
|
1075,0
|
-0,92
|
1085,0
|
1562
|
| Shin-Etsu Chem
|
4020,0
|
-0,50
|
4040,0
|
1140
|
| Sony
|
3710,0
|
-1,07
|
3750,0
|
3191
|
| Sumitomo Chem
|
521,0
|
+0,19
|
520,0
|
4255
|
| TDK Corp
|
7620,0
|
+0,26
|
7600,0
|
620
|
| Toshiba Corp
|
402,0
|
—
|
402,0
|
13836
|
| Toyota Motor Co
|
4110,0
|
-0,48
|
4130,0
|
3504
|
| UFJ Holdings*
|
489,0
|
-0,81
|
493,0
|
27
|
| Гонконг (HKD)
|
| Cheung Kong
|
65,75
|
+0,38
|
65,50
|
4100
|
| China Mobile
|
23,15
|
-0,43
|
23,25
|
14872
|
| China Unicom
|
5,90
|
—
|
5,90
|
12294
|
| CLP Holdings
|
44,30
|
+0,23
|
44,20
|
1285
|
| CNOOC
|
4,20
|
+1,20
|
4,15
|
37857
|
| Hang Seng Bank
|
103,50
|
+0,49
|
103,00
|
1024
|
| Henderson Land
|
37,70
|
-0,53
|
37,90
|
2436
|
| HSBC Holdings
|
124,50
|
—
|
124,50
|
6182
|
| Hutchison
|
59,50
|
+1,28
|
58,75
|
8254
|
| Франция (EUR)
|
| Alcatel
|
10,21
|
+1,59
|
10,05
|
10065
|
| Axa
|
16,73
|
-1,59
|
17,00
|
14890
|
| BNP Paribas
|
52,60
|
-0,57
|
52,90
|
5152
|
| Bouygues
|
30,84
|
-0,58
|
31,02
|
812
|
| Danon
|
65,55
|
+0,85
|
65,00
|
2599
|
| EADS
|
21,55
|
-0,23
|
21,60
|
2595
|
| France Telecom
|
20,84
|
+0,43
|
20,75
|
5589
|
| Lafarge
|
71,60
|
-0,56
|
72,00
|
828
|
| Michelin
|
41,06
|
+0,79
|
40,74
|
596
|
| Peugeot
|
47,13
|
-0,30
|
47,27
|
1146
|
| Renault
|
64,20
|
-0,23
|
64,35
|
1320
|
| Sanofi-Synthelab
|
57,45
|
+1,23
|
56,75
|
4088
|
| Schneider Elec
|
53,25
|
+1,04
|
52,70
|
442
|
| STMicroelectronics
|
14,04
|
+0,36
|
13,99
|
4522
|
| Total Fina Elf
|
165,80
|
-0,18
|
166,10
|
2295
|
| Vivendi Universal
|
21,09
|
+0,29
|
21,03
|
4136
|
| Великобритания (GBp)
|
| ARM Holdings
|
84,96
|
+0,59
|
85,00
|
8633
|
| BAE System
|
235,40
|
+1,73
|
231,25
|
25089
|
| Barclays
|
550,48
|
-0,90
|
557,00
|
55809
|
| BP
|
543,50
|
-0,46
|
546,00
|
57659
|
| BAT
|
809,83
|
+0,06
|
810,50
|
6576
|
| British Airways
|
204,50
|
+1,48
|
203,00
|
12692
|
| British Telecom
|
181,79
|
+0,69
|
180,50
|
28648
|
| Cable & Wireless
|
100,95
|
-0,25
|
101,00
|
32543
|
| Cadbury Schweppes
|
445,28
|
+0,34
|
446,00
|
15519
|
| HSBC Hldg
|
891,32
|
+0,11
|
890,50
|
25337
|
| Lloyds TSB Grp
|
433,75
|
-0,74
|
437,00
|
20480
|
| Marks & Spencer
|
348,85
|
+0,29
|
349,00
|
22250
|
| Prudential
|
462,75
|
-1,81
|
470,75
|
20610
|
| Reuters Group
|
330,25
|
+0,15
|
329,75
|
6631
|
| Rio Tinto
|
1463,69
|
+0,34
|
1462,00
|
5441
|
| Sainsbury
|
246,25
|
+0,41
|
245,25
|
13982
|
| Shell Trnpt
|
419,50
|
-0,12
|
420,75
|
26819
|
| Unilever
|
452,83
|
-0,44
|
455,25
|
26173
|
| Vodafone Airtch
|
136,75
|
+1,87
|
134,00
|
305308
|
| Германия (EUR)
|
| Allianz AG
|
80,98
|
-3,62
|
84,02
|
7291
|
| BASF
|
47,28
|
+0,87
|
46,87
|
3148
|
| Bayer AG
|
22,03
|
-0,68
|
22,18
|
4038
|
| BMW
|
33,85
|
+0,47
|
33,69
|
3226
|
| Commerzbank AG
|
15,10
|
-0,26
|
15,14
|
2967
|
| Daimler-Chrysler
|
32,92
|
-0,12
|
32,96
|
5694
|
| Deutsche Bank n
|
59,95
|
-0,03
|
59,97
|
3763
|
| Dt Telekom n
|
14,88
|
-0,13
|
14,90
|
18504
|
| Hypovereinsbank
|
15,30
|
-1,99
|
15,61
|
4319
|
| Infineon Tech
|
8,29
|
-0,36
|
8,32
|
8033
|
| Merck KGaA
|
44,76
|
+1,54
|
44,08
|
144
|
| Munich Re
|
73,80
|
-4,42
|
77,21
|
10689
|
| Sap AG
|
126,55
|
-0,25
|
126,87
|
1254
|
| Siemens
|
58,70
|
-0,36
|
58,91
|
5429
|
| Volkswagen AG
|
34,50
|
+0,58
|
34,30
|
3309
|
| Финляндия (EUR)
|
| Nokia
|
11,82
|
+2,52
|
11,53
|
68714
|
| Stora Enso
|
11,21
|
-0,53
|
11,27
|
2570
|
| Швейцария (CHF)
|
| Ciba Special
|
79,50
|
-0,81
|
80,15
|
356
|
| Lonza Grp AG
|
57,95
|
-0,69
|
58,35
|
261
|
| Adecco
|
760,00
|
+0,66
|
755,00
|
30
|
| CS Group
|
40,85
|
-1,45
|
41,45
|
6526
|
| Nestle
|
279,75
|
-0,09
|
280,00
|
1510
|
| Novartis
|
56,60
|
-0,70
|
57,00
|
7415
|
| Roche
|
145,00
|
-0,62
|
145,90
|
13
|
| Swiss Re
|
73,50
|
-2,00
|
75,00
|
5774
|
| UBS AG
|
87,50
|
-0,34
|
87,80
|
3503
|
| Zurich Fin
|
167,30
|
-4,18
|
174,60
|
5071
|
| Швеция (SEK)
|
| ABB
|
44,70
|
-0,22
|
44,80
|
2005
|
| Electrolux
|
127,50
|
-3,04
|
131,50
|
3515
|
| Ericsson
|
23,00
|
+0,44
|
22,90
|
126678
|
| Nordea
|
60,75
|
—
|
60,75
|
9127
|
| Volvo
|
263,50
|
+0,38
|
262,50
|
1366
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,37
|
-0,76
|
18,51
|
9129
|
| Aegon NV
|
8,53
|
-1,39
|
8,65
|
14348
|
| Ahold Kon
|
5,49
|
+0,92
|
5,44
|
11160
|
| Fortis
|
19,77
|
-0,45
|
19,86
|
7506
|
| ING Grp
|
20,71
|
-1,29
|
20,98
|
20787
|
| Philips
|
18,00
|
-0,44
|
18,08
|
11909
|
| Royal Dutch
|
42,38
|
-0,26
|
42,49
|
7795
|
| Канада (CAD)
|
| Alcan Inc
|
59,09
|
+0,08
|
59,04
|
1009
|
| Bank of Montreal
|
59,10
|
+1,29
|
58,35
|
1966
|
| Bank Nova Scotia
|
39,30
|
+1,87
|
38,58
|
3918
|
| BCE Inc
|
28,18
|
+0,82
|
27,95
|
2468
|
| Bombardier
|
2,89
|
+4,33
|
2,77
|
4689
|
| Imperial Oil
|
68,91
|
+1,04
|
68,20
|
275
|
| Loblaw Cos Ltd
|
63,75
|
+0,08
|
63,70
|
225
|
| Nortel Networks
|
4,17
|
-1,18
|
4,22
|
11883
|
| Royal Bank of Canada
|
62,32
|
+0,56
|
61,97
|
1814
|
| США ($)
|
| Abbott Labs
|
41,36
|
+0,85
|
41,01
|
5149
|
| Agilent Tech
|
22,79
|
+2,94
|
22,14
|
2533
|
| Alcoa
|
32,57
|
+0,06
|
32,55
|
3766
|
| Allstate Corp
|
47,39
|
—
|
47,39
|
3691
|
| Alltel
|
54,83
|
+0,44
|
54,59
|
707
|
| Amer Electric Power
|
32,23
|
+1,38
|
31,79
|
964
|
| Amer Express Co
|
52,50
|
+1,53
|
51,71
|
5059
|
| AIG
|
57,85
|
-3,58
|
60,00
|
49641
|
| Amgen
|
55,22
|
+2,26
|
54,00
|
8946
|
| Analog Devices
|
37,36
|
+0,27
|
37,26
|
2043
|
| Anheuser-Busch
|
50,50
|
+0,14
|
50,43
|
1321
|
| Time Warner Inc
|
16,33
|
-0,12
|
16,35
|
9599
|
| Apple Comp Inc
|
45,50
|
+1,16
|
44,98
|
18358
|
| Applied Materials
|
15,70
|
—
|
15,70
|
21608
|
| AT&T
|
15,46
|
+0,59
|
15,37
|
4676
|
| AT&T Wireless Gr
|
14,78
|
—
|
14,78
|
8376
|
| Automatic Data Proc
|
40,85
|
+0,22
|
40,76
|
1000
|
| Bank of America
|
44,99
|
+1,79
|
44,20
|
11565
|
| Bank of New York
|
30,95
|
+2,35
|
30,24
|
3092
|
| Baxter Int
|
31,21
|
-0,54
|
31,38
|
2043
|
| BCE Inc
|
22,50
|
+1,26
|
22,22
|
196
|
| Bellsouth Corp
|
28,13
|
+0,72
|
27,93
|
2925
|
| Berkshire cl a*
|
86,00
|
+1,90
|
84,40
|
1
|
| Berkshire cl b*
|
2,84
|
+0,96
|
2,81
|
25
|
| Boeing Co
|
50,19
|
-0,12
|
50,25
|
2859
|
| Bristol Myers sq
|
23,01
|
+0,04
|
23,00
|
5227
|
| Cardinal Health
|
41,05
|
-0,17
|
41,12
|
1234
|
| Carnival
|
48,98
|
+0,23
|
48,87
|
1737
|
| Caterpillar Inc
|
81,09
|
+2,00
|
79,50
|
2579
|
| Charles Schwab
|
9,00
|
+6,26
|
8,47
|
9008
|
| ChevronTexaco
|
53,40
|
+0,02
|
53,39
|
5192
|
| Cigna
|
67,08
|
-1,83
|
68,33
|
1827
|
| Cisco
|
18,48
|
-0,59
|
18,59
|
46608
|
| Citigroup
|
43,94
|
+0,55
|
43,70
|
12285
|
| Coca-Cola Co
|
39,20
|
+0,13
|
39,15
|
6380
|
| Colgate Palmoliv
|
43,93
|
+1,10
|
43,45
|
3010
|
| Costco Wholesale
|
45,60
|
+0,42
|
45,41
|
3742
|
| Cox Comms
|
33,26
|
-0,12
|
33,30
|
406
|
| Daimler-Chrysler
|
41,11
|
+1,38
|
40,55
|
621
|
| Delta Air Lines
|
3,42
|
-18,76
|
4,21
|
6700
|
| Dow Chemical Co
|
44,21
|
+1,66
|
43,49
|
2383
|
| Du Pont Co
|
42,76
|
+0,23
|
42,66
|
2645
|
| Eastman Kodak
|
33,37
|
+1,27
|
32,95
|
1409
|
| Eli Lilly
|
57,35
|
+2,36
|
56,03
|
5427
|
| EMC Corp
|
11,99
|
+0,93
|
11,88
|
8151
|
| Emerson Electric
|
62,94
|
+1,35
|
62,10
|
850
|
| Exelon
|
37,89
|
+0,99
|
37,52
|
1114
|
| Exxon Mobil
|
49,02
|
+0,64
|
48,71
|
8710
|
| Fannie Mae
|
68,77
|
+0,97
|
68,11
|
4929
|
| First Data Corp
|
40,44
|
+0,05
|
40,42
|
3155
|
| Ford Motor Co
|
13,25
|
+0,99
|
13,12
|
9998
|
| Gap Inc
|
19,20
|
-0,26
|
19,25
|
3954
|
| Genentech
|
48,26
|
+2,57
|
47,05
|
3121
|
| General Elec Co
|
33,55
|
+0,27
|
33,46
|
12096
|
| General Motors
|
38,95
|
+0,28
|
38,84
|
6952
|
| Gillette Co
|
40,17
|
+1,06
|
39,75
|
2266
|
| Goldman Sachs Gr
|
94,16
|
+1,32
|
92,93
|
2792
|
| HJ Heinz Co
|
35,16
|
+0,83
|
34,87
|
715
|
| Halliburton Co
|
34,31
|
-0,38
|
34,44
|
2614
|
| HCA-Healthcare
|
35,57
|
-0,48
|
35,74
|
2395
|
| Hewlett-Packard
|
18,21
|
-0,92
|
18,38
|
8687
|
| Home Depot Inc
|
39,81
|
+1,27
|
39,31
|
6071
|
| Honeywell Int
|
35,00
|
+0,63
|
34,78
|
1817
|
| Illinois Tool Works
|
91,29
|
+1,05
|
90,34
|
1185
|
| Intel Corp
|
20,61
|
+0,49
|
20,51
|
69500
|
| IBM
|
84,85
|
+0,08
|
84,78
|
4444
|
| Intl Paper
|
39,12
|
-0,10
|
39,16
|
1824
|
| Johnson&Johnson
|
56,58
|
+0,11
|
56,52
|
5827
|
| J P Morgan Chase
|
38,74
|
+0,55
|
38,53
|
7062
|
| Kimberly-Clark
|
62,95
|
+0,18
|
62,84
|
1934
|
| Kohls
|
49,09
|
+2,27
|
48,00
|
2874
|
| Kroger
|
15,02
|
+0,81
|
14,90
|
3335
|
| Lehman Brothers
|
79,98
|
+0,48
|
79,60
|
1313
|
| Lockheed Martin
|
53,85
|
-0,20
|
53,96
|
1710
|
| Lowes Cos
|
55,07
|
+0,55
|
54,77
|
2322
|
| Lucent Tech
|
3,50
|
+0,57
|
3,48
|
27804
|
| Marsh & McLennan
|
29,20
|
-16,21
|
34,85
|
73156
|
| MBNA Corp
|
24,30
|
+0,16
|
24,26
|
3430
|
| McDonalds Corp
|
28,99
|
-0,31
|
29,08
|
4706
|
| Medtronic
|
50,58
|
+0,44
|
50,36
|
2837
|
| Merck & Co
|
30,50
|
+1,03
|
30,19
|
10890
|
| Merrill Lynch
|
51,63
|
+1,04
|
51,10
|
4049
|
| Metlife Inc
|
34,99
|
-6,07
|
37,25
|
11425
|
| Micron Tech
|
11,38
|
+0,26
|
11,35
|
3584
|
| Microsoft
|
27,99
|
+0,68
|
27,80
|
49834
|
| Minnesota Mining
|
77,98
|
+0,49
|
77,60
|
2605
|
| MS Dean Witter
|
48,24
|
+1,99
|
47,30
|
3751
|
| Motorola Inc
|
18,45
|
+0,65
|
18,33
|
8855
|
| Occidental Petr
|
56,30
|
+1,08
|
55,70
|
1341
|
| Omnicom Group
|
71,84
|
-0,61
|
72,28
|
649
|
| Oracle Corp
|
12,24
|
+2,00
|
12,00
|
41393
|
| Pfizer Inc
|
28,50
|
-1,99
|
29,08
|
51681
|
| Philip Morris
|
47,36
|
+0,85
|
46,96
|
3997
|
| Raytheon Co
|
35,98
|
+0,73
|
35,72
|
1212
|
| SBC Comms
|
26,68
|
+1,25
|
26,35
|
5330
|
| Schering-plough
|
17,16
|
-0,46
|
17,24
|
5507
|
| Sears Roebuck
|
37,72
|
+1,70
|
37,09
|
2048
|
| Sprint
|
20,68
|
+1,87
|
20,30
|
8112
|
| Tenet Healthcare
|
10,37
|
—
|
10,37
|
2622
|
| Texas Instrument
|
21,22
|
-0,75
|
21,38
|
8578
|
| Textron Inc
|
63,09
|
+0,08
|
63,04
|
447
|
| Time Warner Inc
|
16,33
|
-0,12
|
16,35
|
9599
|
| Tyco Int
|
30,52
|
+0,73
|
30,30
|
4822
|
| Unisys Corp
|
10,67
|
+0,47
|
10,62
|
824
|
| UPS
|
77,74
|
+2,02
|
76,20
|
2675
|
| United Tech
|
91,67
|
+1,06
|
90,71
|
1582
|
| Unitedhealth Gr
|
73,35
|
+0,95
|
72,66
|
5056
|
| US Bancorp
|
29,37
|
+2,23
|
28,73
|
3904
|
| Verizon Comm
|
40,87
|
+0,25
|
40,77
|
5330
|
| Wachovia
|
48,45
|
+2,45
|
47,29
|
4566
|
| Wal-Mart Stores
|
52,53
|
+0,83
|
52,10
|
8424
|
| Walt Disney Co
|
24,91
|
+0,24
|
24,85
|
7164
|
| Washington Mutual
|
39,81
|
+1,04
|
39,40
|
2264
|
| Wells Fargo
|
60,05
|
+0,96
|
59,48
|
3466
|
| Xerox Corp
|
14,23
|
+0,64
|
14,14
|
2586
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.12.2024
-
13.12.2024
-
13.12.2024
-
13.12.2024
