| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
506,0
|
+2,64
|
493,0
|
10909
|
| Daiwa Securities
|
892,0
|
+0,56
|
887,0
|
4663
|
| Fuji Photo Film
|
4260,0
|
-1,62
|
4330,0
|
803
|
| Fujitsu Ltd
|
1045,0
|
+0,77
|
1037,0
|
6248
|
| Honda Motor Co
|
5630,0
|
+0,72
|
5590,0
|
2142
|
| Japan Telecom*
|
410,0
|
-1,68
|
417,0
|
4
|
| Kao Corp
|
2530,0
|
-2,32
|
2590,0
|
3178
|
| KDDI*
|
352,0
|
-2,22
|
360,0
|
6
|
| Matsushita Comm
|
4710,0
|
-1,46
|
4780,0
|
461
|
| Mitsubishi Fin Gr*
|
894,0
|
+0,22
|
892,0
|
3
|
| Mitsubishi Chem
|
327,0
|
-0,30
|
328,0
|
5384
|
| Mitsubishi Electric
|
587,0
|
-0,68
|
591,0
|
4086
|
| NEC Corp
|
1041,0
|
+0,39
|
1037,0
|
9817
|
| Nippon Steel Corp
|
202,0
|
+3,59
|
195,0
|
38358
|
| Nissan Motor Co
|
971,0
|
-0,82
|
979,0
|
11592
|
| NTT*
|
499,0
|
—
|
499,0
|
21
|
| NTT DoCoMo*
|
331,0
|
-1,19
|
335,0
|
44
|
| Pioneer
|
2740,0
|
—
|
2740,0
|
682
|
| Ricoh
|
2415,0
|
-0,41
|
2425,0
|
2398
|
| Seikisui House
|
893,0
|
-1,65
|
908,0
|
1541
|
| Shin-Etsu Chem
|
5530,0
|
+1,10
|
5470,0
|
1892
|
| Sumitomo Chem
|
574,0
|
+1,59
|
565,0
|
9235
|
| Sumitomo Mitsui
|
573,0
|
-2,72
|
589,0
|
10475
|
| TDK Corp
|
7230,0
|
-1,23
|
7320,0
|
565
|
| Toshiba Corp
|
575,0
|
-0,69
|
579,0
|
5323
|
| Toyota Motor Co
|
3630,0
|
-1,63
|
3690,0
|
2593
|
| UFJ Holdings*
|
320,0
|
-1,54
|
325,0
|
11
|
| Гонконг (HKD)
|
| Cheung Kong
|
74,50
|
+0,34
|
74,25
|
4373
|
| China Mobile
|
25,05
|
+1,83
|
24,60
|
35548
|
| China Unicom
|
7,75
|
+1,31
|
7,65
|
25527
|
| CLP Holdings
|
30,20
|
—
|
30,20
|
1667
|
| CNOOC
|
10,05
|
-4,74
|
10,55
|
19263
|
| Hang Seng Bank
|
87,50
|
+0,86
|
86,75
|
3354
|
| Henderson Land
|
37,10
|
+2,20
|
36,30
|
4646
|
| HSBC Holdings
|
91,25
|
-0,27
|
91,50
|
6603
|
| Hutchison
|
69,50
|
+1,46
|
68,50
|
6371
|
| Manulife
|
216,00
|
-0,92
|
218,00
|
6
|
| Франция (EUR)
|
| Alcatel
|
14,45
|
-1,43
|
14,66
|
6200
|
| Axa
|
24,36
|
-1,73
|
24,79
|
3979
|
| BNP Paribas
|
57,90
|
-1,53
|
58,80
|
3253
|
| Bouygues
|
33,90
|
-5,17
|
35,75
|
841
|
| Danon
|
144,60
|
+1,54
|
142,40
|
858
|
| EADS
|
16,64
|
+1,16
|
16,45
|
1306
|
| France Telecom
|
29,47
|
-1,93
|
30,05
|
5704
|
| Lafarge
|
107,50
|
+1,61
|
105,80
|
323
|
| Michelin
|
43,04
|
-0,62
|
43,31
|
624
|
| Pechiney
|
56,30
|
-1,31
|
57,05
|
386
|
| Peugeot
|
55,00
|
-0,90
|
55,50
|
724
|
| Renault
|
52,05
|
-0,19
|
52,15
|
1070
|
| STMicroelectronics
|
35,45
|
-0,64
|
35,68
|
4173
|
| Total Fina Elf
|
168,70
|
-1,00
|
170,40
|
1576
|
| Vivendi Universal
|
38,47
|
-1,49
|
39,05
|
6275
|
| Великобритания (GBp)
|
| ARM Holdings
|
233,44
|
-4,89
|
245,50
|
12636
|
| BAE System
|
359,50
|
-2,44
|
368,25
|
13747
|
| Barclays
|
2426,00
|
+5,48
|
2300,00
|
14355
|
| BP
|
576,50
|
-1,96
|
588,00
|
47102
|
| BAT
|
674,00
|
+1,05
|
667,00
|
2823
|
| British Airways
|
244,30
|
+1,45
|
241,00
|
8739
|
| British Telecom
|
255,25
|
-3,04
|
263,25
|
30262
|
| Cable & Wireless
|
189,25
|
-1,43
|
192,00
|
9599
|
| Cadbury Schweppes
|
516,00
|
+0,78
|
512,00
|
5418
|
| HSBC Hldg
|
821,10
|
+1,99
|
805,00
|
22100
|
| Lloyds TSB Grp
|
781,10
|
+2,76
|
761,00
|
38173
|
| Marks & Spencer
|
404,25
|
+0,12
|
403,75
|
5390
|
| National Grid
|
498,50
|
+0,40
|
496,50
|
12824
|
| Prudential
|
756,50
|
+1,95
|
742,00
|
5340
|
| Reuters Group
|
490,00
|
-1,01
|
495,00
|
21451
|
| Rio Tinto
|
1296,00
|
-0,77
|
1306,00
|
6564
|
| Sainsbury
|
404,80
|
+0,25
|
403,75
|
2637
|
| Shell Trnpt
|
488,00
|
-2,50
|
500,50
|
91006
|
| Unilever
|
582,50
|
-1,35
|
591,50
|
14769
|
| Vodafone Airtch
|
107,31
|
+0,23
|
107,00
|
424900
|
| Германия (EUR)
|
| Allianz AG
|
273,76
|
+0,87
|
271,40
|
597
|
| BMW
|
45,01
|
-0,73
|
45,34
|
1014
|
| Commerzbank AG
|
20,11
|
+0,80
|
19,95
|
1531
|
| Daimler-Chrysler
|
52,75
|
+1,15
|
52,15
|
4093
|
| Deutsche Bank n
|
72,15
|
-0,88
|
72,79
|
2831
|
| Dt Telekom n
|
16,03
|
-3,02
|
16,53
|
13774
|
| Hypovereinsbank
|
40,00
|
-1,38
|
40,56
|
1108
|
| Infineon Tech
|
22,36
|
-2,99
|
23,05
|
5601
|
| Merck KGaA
|
35,00
|
-0,71
|
35,25
|
205
|
| Munich Re
|
284,72
|
-0,57
|
286,35
|
327
|
| Sap AG
|
149,85
|
-1,99
|
152,90
|
1303
|
| Siemens
|
64,40
|
+1,00
|
63,76
|
6389
|
| Volkswagen AG
|
56,26
|
-2,58
|
57,75
|
2044
|
| Финляндия (EUR)
|
| Nokia
|
17,54
|
-6,65
|
18,79
|
25705
|
| Sampo Plc
|
8,85
|
+2,79
|
8,61
|
1266
|
| Sonera Corp
|
5,05
|
-2,32
|
5,17
|
2655
|
| Stora Enso
|
14,05
|
-2,43
|
14,40
|
2033
|
| Upm-Kymmene Oy
|
38,00
|
+0,56
|
37,79
|
1113
|
| Швейцария (CHF)
|
| Ciba Special
|
125,00
|
-0,20
|
125,25
|
168
|
| Lonza Grp AG
|
114,50
|
—
|
114,50
|
62
|
| Adecco
|
107,25
|
+0,94
|
106,25
|
338
|
| CS Group
|
60,05
|
-0,25
|
60,20
|
3471
|
| Nestle
|
379,00
|
+0,26
|
378,00
|
578
|
| Novartis
|
68,85
|
+0,22
|
68,70
|
7066
|
| Rentenanstalt
|
561,00
|
-0,88
|
566,00
|
23
|
| Swisscom
|
489,50
|
-0,91
|
494,00
|
116
|
| Roche
|
123,75
|
+0,41
|
123,25
|
2085
|
| Swiss Reinsur
|
167,25
|
-1,04
|
169,00
|
972
|
| UBS AG
|
81,05
|
-0,61
|
81,55
|
2105
|
| Zurich Fin
|
400,00
|
-2,20
|
409,00
|
403
|
| Швеция (SEK)
|
| ABB
|
88,50
|
+5,99
|
83,50
|
4546
|
| Astra Zeneca
|
528,00
|
+1,15
|
522,00
|
1523
|
| Electrolux
|
177,00
|
-1,67
|
180,00
|
2099
|
| Nordea
|
59,50
|
-3,25
|
61,50
|
20220
|
| Sandvik
|
230,00
|
-2,34
|
235,50
|
1292
|
| Telia
|
32,00
|
-2,44
|
32,80
|
5087
|
| Skandia Forsak
|
44,30
|
-8,28
|
48,30
|
24109
|
| Securitas
|
186,50
|
-3,62
|
193,50
|
2290
|
| SHB
|
150,00
|
-3,23
|
155,00
|
2024
|
| SKF
|
243,00
|
-0,61
|
244,50
|
298
|
| Stora Enso
|
130,00
|
-1,52
|
132,00
|
1783
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,60
|
+2,41
|
2,53
|
13466
|
| Autostrade
|
8,90
|
+1,18
|
8,80
|
3629
|
| Bank M,paschi Siena
|
3,73
|
+4,07
|
3,58
|
11100
|
| Bank di Roma
|
3,11
|
—
|
3,11
|
3665
|
| Enel
|
6,74
|
+0,81
|
6,69
|
13296
|
| Finmeccanica
|
0,96
|
-0,01
|
0,96
|
14503
|
| ENI
|
17,15
|
+0,88
|
17,00
|
15108
|
| Olivetti
|
1,29
|
-0,92
|
1,31
|
30857
|
| Parmalat Fin
|
3,82
|
+1,57
|
3,76
|
9838
|
| Pirelli
|
1,68
|
-1,59
|
1,70
|
19388
|
| Telecom Italia
|
9,01
|
-1,37
|
9,14
|
16297
|
| TIM
|
5,03
|
-0,53
|
5,06
|
66835
|
| Unicredito
|
5,27
|
+0,53
|
5,24
|
19058
|
| США ($)
|
| Abbott Labs
|
54,28
|
-0,55
|
54,58
|
608
|
| Agilent Tech
|
31,89
|
-1,30
|
32,31
|
760
|
| Alcoa
|
35,41
|
-0,76
|
35,68
|
902
|
| Allstate Corp
|
40,45
|
+0,45
|
40,27
|
349
|
| Alltel
|
52,49
|
+0,17
|
52,40
|
185
|
| Amer Electric Power
|
48,10
|
+0,15
|
48,03
|
226
|
| Amer Express Co
|
43,10
|
+0,61
|
42,84
|
1370
|
| AIG
|
69,34
|
+1,79
|
68,12
|
1976
|
| Amgen
|
56,13
|
+2,52
|
54,75
|
3499
|
| Analog Devices
|
39,16
|
-1,34
|
39,69
|
996
|
| Anheuser-Busch
|
52,97
|
-0,09
|
53,02
|
437
|
| AOL Time Warner
|
19,95
|
+4,40
|
19,11
|
9849
|
| Apple Comp Inc
|
24,35
|
+0,41
|
24,25
|
900
|
| Applied Materials
|
26,13
|
+0,88
|
25,90
|
7579
|
| AT&T
|
13,99
|
+1,01
|
13,85
|
5567
|
| AT&T Wireless Gr
|
8,97
|
+0,34
|
8,94
|
5398
|
| Automatic Data Proc
|
51,80
|
+2,17
|
50,70
|
442
|
| Bank of America
|
72,25
|
+0,35
|
72,00
|
1994
|
| Bank of New-York
|
36,90
|
-0,32
|
37,02
|
637
|
| Bank One
|
41,70
|
+0,48
|
41,50
|
731
|
| Baxter Int
|
57,22
|
+1,06
|
56,62
|
548
|
| BCE Inc
|
17,24
|
+18,08
|
14,60
|
746
|
| Bellsouth Corp
|
31,95
|
+2,24
|
31,25
|
1780
|
| Berkshire cl a*
|
71,70
|
-0,14
|
71,80
|
1
|
| Berkshire cl b*
|
2,39
|
+0,13
|
2,39
|
4
|
| Boeing Co
|
42,71
|
+0,49
|
42,50
|
878
|
| Bristol Myers sq
|
31,35
|
+1,16
|
30,99
|
2196
|
| Cardinal Health
|
70,04
|
+0,78
|
69,50
|
510
|
| Carnival
|
32,61
|
+0,96
|
32,30
|
506
|
| Caterpillar Inc
|
53,74
|
+1,21
|
53,10
|
455
|
| Charles Schwab
|
11,70
|
—
|
11,70
|
1151
|
| ChevronTexaco
|
85,41
|
-1,81
|
86,98
|
766
|
| Cigna
|
105,83
|
-0,15
|
105,99
|
279
|
| Cisco
|
14,62
|
+4,35
|
14,01
|
30727
|
| Citigroup
|
45,54
|
+0,09
|
45,50
|
3927
|
| Coca-Cola Co
|
54,78
|
+0,48
|
54,52
|
1066
|
| Colgate Palmoliv
|
55,37
|
+0,82
|
55,10
|
704
|
| Compaq Computer
|
10,38
|
+1,76
|
10,20
|
5743
|
| Costco Wholesale
|
40,96
|
+1,19
|
40,48
|
981
|
| Cox Comms
|
35,71
|
-0,75
|
35,98
|
347
|
| Daimler-Chrysler
|
46,95
|
+1,40
|
46,30
|
85
|
| Delta Air Lines
|
29,25
|
+3,32
|
28,31
|
587
|
| Dow Chemical Co
|
31,90
|
+0,41
|
31,77
|
440
|
| Du Pont Co
|
45,00
|
+0,36
|
44,84
|
1340
|
| Eastman Kodak
|
34,57
|
-0,86
|
34,87
|
584
|
| Eli Lilly
|
71,97
|
+0,10
|
71,90
|
653
|
| EMC Corp
|
9,70
|
-0,92
|
9,79
|
4820
|
| Emerson Electric
|
56,77
|
-0,82
|
57,24
|
222
|
| Exelon
|
54,45
|
+0,83
|
54,00
|
205
|
| Exxon Mobil
|
40,86
|
-1,21
|
41,36
|
3999
|
| Fannie Mae
|
81,08
|
+0,47
|
80,70
|
816
|
| First Data Corp
|
82,78
|
+1,62
|
81,46
|
494
|
| Fleetboston Fin
|
35,79
|
+0,03
|
35,78
|
693
|
| Ford Motor Co
|
16,58
|
+0,79
|
16,45
|
1596
|
| Gap Inc
|
14,68
|
+0,14
|
14,66
|
713
|
| Genentech
|
38,50
|
+2,45
|
37,58
|
1027
|
| General Elec Co
|
32,97
|
+0,52
|
32,80
|
6337
|
| General Motors
|
66,02
|
+0,03
|
66,00
|
758
|
| Gillette Co
|
35,42
|
-2,48
|
36,32
|
1565
|
| Goldman Sachs Gr
|
81,00
|
-0,74
|
81,60
|
1846
|
| HJ Heinz Co
|
42,94
|
+0,28
|
42,82
|
153
|
| Halliburton Co
|
17,43
|
-0,80
|
17,57
|
749
|
| HCA-Healthcare
|
47,60
|
-0,61
|
47,89
|
613
|
| Hewlett-Packard
|
17,64
|
-2,22
|
18,04
|
3038
|
| Home Depot Inc
|
48,92
|
+0,12
|
48,86
|
1271
|
| Honeywell Int
|
37,54
|
-0,03
|
37,55
|
570
|
| Household Int
|
61,29
|
-0,83
|
61,80
|
560
|
| Illinois Tool Works
|
72,05
|
+0,28
|
71,85
|
400
|
| Intel Corp
|
29,92
|
+1,29
|
29,54
|
13999
|
| IBM
|
87,21
|
-0,14
|
87,33
|
1905
|
| Intl Paper
|
40,83
|
+0,89
|
40,47
|
809
|
| Johnson&Johnson
|
64,35
|
+2,47
|
62,80
|
2134
|
| J P Morgan Chase
|
36,16
|
-0,11
|
36,20
|
2023
|
| Kimberly-Clark
|
65,91
|
+2,86
|
64,08
|
820
|
| Kohls
|
74,85
|
+0,94
|
74,15
|
601
|
| Kroger
|
22,90
|
+0,53
|
22,78
|
795
|
| Lehman Brothers
|
61,35
|
-1,87
|
62,52
|
870
|
| Lockheed Martin
|
61,78
|
-0,68
|
62,20
|
1036
|
| Lowes Cos
|
44,40
|
+0,32
|
44,26
|
749
|
| Lucent Tech
|
4,70
|
+3,52
|
4,54
|
6149
|
| Marsh & McLennan
|
107,15
|
+0,63
|
106,48
|
536
|
| MBNA Corp
|
37,20
|
+0,92
|
36,86
|
940
|
| McDonalds Corp
|
28,68
|
-0,31
|
28,77
|
1563
|
| Medtronic
|
45,65
|
-0,33
|
45,80
|
788
|
| Merck & Co
|
55,38
|
-0,20
|
55,49
|
1684
|
| Merrill Lynch
|
45,85
|
-2,74
|
47,14
|
2782
|
| Metlife Inc
|
33,95
|
+0,92
|
33,64
|
602
|
| Micron Tech
|
28,88
|
-1,74
|
29,39
|
3215
|
| Microsoft
|
53,69
|
-0,56
|
53,99
|
12151
|
| Minnesota Mining
|
124,33
|
+0,04
|
124,28
|
648
|
| MS Dean Witter
|
51,86
|
-3,07
|
53,50
|
2834
|
| Motorola Inc
|
14,95
|
+1,63
|
14,71
|
2688
|
| Occidental Petr
|
28,79
|
-1,51
|
29,23
|
322
|
| Omnicom Group
|
93,69
|
+0,47
|
93,25
|
198
|
| Oracle Corp
|
11,02
|
-0,90
|
11,12
|
20964
|
| Pfizer Inc
|
36,80
|
+0,27
|
36,70
|
3231
|
| Philip Morris
|
54,91
|
-0,07
|
54,95
|
2518
|
| Raytheon Co
|
41,47
|
+2,65
|
40,40
|
802
|
| SBC Comms
|
31,56
|
+0,90
|
31,28
|
2936
|
| Schering-plough
|
30,03
|
+0,81
|
29,79
|
1289
|
| Sears Roebuck
|
54,14
|
+0,35
|
53,95
|
333
|
| Sprint
|
16,78
|
+0,90
|
16,63
|
1233
|
| Tenet Healthcare
|
72,95
|
+0,12
|
72,86
|
586
|
| Texas Instrument
|
32,51
|
+0,25
|
32,43
|
2145
|
| Textron Inc
|
50,14
|
+0,80
|
49,74
|
215
|
| Tyco Int
|
25,90
|
-2,96
|
26,69
|
8679
|
| Unisys Corp
|
12,97
|
+0,86
|
12,86
|
95
|
| UPS
|
60,41
|
—
|
60,41
|
152
|
| United Tech
|
69,65
|
+0,58
|
69,25
|
577
|
| Unitedhealth Gr
|
86,95
|
+2,11
|
85,15
|
628
|
| US Bancorp
|
23,42
|
+0,95
|
23,20
|
947
|
| Verizon Comm
|
41,19
|
+2,62
|
40,14
|
1985
|
| Wachovia
|
37,96
|
+1,06
|
37,56
|
686
|
| Wal-Mart Stores
|
58,38
|
+0,57
|
58,05
|
1778
|
| Walt Disney Co
|
24,86
|
+1,47
|
24,50
|
1394
|
| Washington Mutual
|
37,44
|
+1,85
|
36,76
|
850
|
| Wells Fargo
|
50,26
|
+0,86
|
49,83
|
1301
|
| Xerox Corp
|
9,43
|
-1,15
|
9,54
|
2423
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
14.03.2025
-
14.03.2025
-
14.03.2025
-
13.03.2025
