| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
16,6
|
+1,04
|
16,4
|
2212
|
| ANZ Banking Grp
|
19,8
|
-0,95
|
20,0
|
4991
|
| CommonWealth Bank
|
34,0
|
-0,35
|
34,1
|
2773
|
| National Australian
|
35,6
|
-1,14
|
36,0
|
3960
|
| Bank
|
|
|
|
|
| News Corp
|
11,4
|
-4,05
|
11,9
|
7558
|
| Telstra Corp
|
4,6
|
-0,65
|
4,6
|
25415
|
| Westpac Banking
|
16,5
|
+0,30
|
16,5
|
5994
|
| Япония (JPY)
|
| Asahi Kasei
|
393,0
|
-5,07
|
414,0
|
2690
|
| Daiwa Securities
|
762,0
|
-7,52
|
824,0
|
6795
|
| Fuji Photo Film
|
3790,0
|
-3,07
|
3910,0
|
2501
|
| Fujitsu Ltd
|
840,0
|
-1,87
|
856,0
|
7870
|
| Honda Motor Co
|
5040,0
|
-3,08
|
5200,0
|
1776
|
| Japan Telecom*
|
351,0
|
-6,15
|
374,0
|
4
|
| Kao Corp
|
2740,0
|
-1,79
|
2790,0
|
2185
|
| KDDI*
|
352,0
|
-6,63
|
377,0
|
20
|
| Matsushita Comm
|
4520,0
|
-3,42
|
4680,0
|
579
|
| Mitsubishi Fin Gr*
|
856,0
|
-1,61
|
870,0
|
13
|
| Mitsubishi Chem
|
267,0
|
-3,61
|
277,0
|
4879
|
| Mitsubishi Electric
|
535,0
|
-4,29
|
559,0
|
3436
|
| NEC Corp
|
838,0
|
-4,23
|
875,0
|
10459
|
| Nippon Steel Corp
|
185,0
|
-4,64
|
194,0
|
19516
|
| Nissan Motor Co
|
845,0
|
-4,52
|
885,0
|
9909
|
| NTT*
|
499,0
|
-5,49
|
528,0
|
34
|
| NTT DoCoMo*
|
294,0
|
-2,00
|
300,0
|
105
|
| Pioneer
|
2185,0
|
-2,89
|
2250,0
|
1117
|
| Ricoh
|
2065,0
|
-3,73
|
2145,0
|
1919
|
| Seikisui House
|
856,0
|
-2,06
|
874,0
|
1459
|
| Shin-Etsu Chem
|
4830,0
|
-3,98
|
5030,0
|
1579
|
| Sumitomo Chem
|
527,0
|
-4,70
|
553,0
|
4508
|
| Sumitomo Mitsui
|
591,0
|
-3,43
|
612,0
|
42002
|
| TDK Corp
|
5670,0
|
-5,97
|
6030,0
|
732
|
| Toshiba Corp
|
471,0
|
-5,99
|
501,0
|
15263
|
| Toyota Motor Co
|
3150,0
|
-0,94
|
3180,0
|
6024
|
| UFJ Holdings*
|
293,0
|
-3,62
|
304,0
|
29
|
| Гонконг (HKD)
|
| Cheung Kong
|
66,50
|
-2,56
|
68,25
|
7535
|
| China Mobile
|
23,20
|
-1,49
|
23,55
|
37947
|
| China Unicom
|
6,75
|
-1,46
|
6,85
|
33303
|
| CLP Holdings
|
31,30
|
-0,95
|
31,60
|
4008
|
| CNOOC
|
10,30
|
-2,37
|
10,55
|
5456
|
| Hang Seng Bank
|
84,25
|
-0,30
|
84,50
|
2621
|
| Henderson Land
|
31,80
|
-3,34
|
32,90
|
5777
|
| HSBC Holdings
|
89,50
|
-1,10
|
90,50
|
8166
|
| Hutchison
|
60,75
|
-2,80
|
62,50
|
12715
|
| Франция (EUR)
|
| Alcatel
|
9,46
|
-6,34
|
10,10
|
12461
|
| Axa
|
18,46
|
-3,35
|
19,10
|
7435
|
| BNP Paribas
|
54,95
|
-2,22
|
56,20
|
3211
|
| Bouygues
|
27,00
|
-1,24
|
27,34
|
1042
|
| Danon
|
140,60
|
-0,28
|
141,00
|
551
|
| EADS
|
15,89
|
-1,91
|
16,20
|
1555
|
| France Telecom
|
15,00
|
-7,98
|
16,30
|
12886
|
| Lafarge
|
103,60
|
+0,29
|
103,30
|
504
|
| Michelin
|
40,75
|
—
|
40,75
|
662
|
| Pechiney
|
52,00
|
-1,05
|
52,55
|
334
|
| Peugeot
|
54,10
|
+0,46
|
53,85
|
946
|
| Renault
|
48,15
|
-0,82
|
48,55
|
756
|
| Sanofi-Synthelab
|
58,50
|
-0,68
|
58,90
|
2816
|
| Schneider Elec
|
52,90
|
+1,63
|
52,05
|
577
|
| STMicroelectronics
|
24,30
|
-1,46
|
24,66
|
5766
|
| Total Fina Elf
|
158,00
|
-0,82
|
159,30
|
4575
|
| Vivendi Universal
|
29,09
|
-3,68
|
30,20
|
4945
|
| Великобритания (GBp)
|
| ARM Holdings
|
145,00
|
-5,37
|
153,50
|
22680
|
| BAE System
|
345,64
|
+0,73
|
342,50
|
24294
|
| Barclays
|
529,50
|
-2,13
|
541,00
|
26315
|
| BP
|
538,00
|
-0,55
|
541,00
|
85224
|
| BAT
|
760,00
|
—
|
760,00
|
9711
|
| British Airways
|
197,50
|
-1,86
|
201,25
|
17372
|
| British Telecom
|
257,50
|
+0,29
|
257,50
|
44835
|
| Cable & Wireless
|
172,75
|
-3,35
|
179,00
|
13110
|
| Cadbury Schweppes
|
462,75
|
-0,43
|
467,00
|
9964
|
| HSBC Hldg
|
768,65
|
-1,92
|
781,50
|
40464
|
| Lloyds TSB Grp
|
643,18
|
-0,62
|
647,50
|
30554
|
| Marks & Spencer
|
363,50
|
+1,38
|
363,25
|
10174
|
| National Grid
|
470,47
|
-1,15
|
477,50
|
10549
|
| Prudential
|
562,50
|
-2,00
|
574,00
|
12036
|
| Reuters Group
|
402,85
|
-0,86
|
407,00
|
15874
|
| Rio Tinto
|
1260,00
|
-1,42
|
1270,00
|
4076
|
| Sainsbury
|
350,50
|
—
|
350,00
|
9037
|
| Shell Trnpt
|
485,00
|
-2,04
|
491,00
|
53671
|
| Unilever
|
599,50
|
-1,33
|
601,00
|
13646
|
| Vodafone Airtch
|
92,50
|
-0,80
|
93,25
|
401157
|
| Германия (EUR)
|
| Allianz AG
|
205,21
|
-0,79
|
206,84
|
1218
|
| BASF
|
45,11
|
-1,93
|
46,00
|
2880
|
| Bayer AG
|
32,07
|
-2,02
|
32,73
|
2824
|
| BMW
|
41,77
|
-0,78
|
42,10
|
2918
|
| Commerzbank AG
|
16,68
|
+1,09
|
16,50
|
1560
|
| Daimler-Chrysler
|
47,84
|
-1,66
|
48,65
|
4557
|
| Deutsche Bank n
|
69,50
|
-1,22
|
70,36
|
4905
|
| Dt Telekom n
|
9,96
|
-4,23
|
10,40
|
20698
|
| Hypovereinsbank
|
32,00
|
-2,29
|
32,75
|
2506
|
| Infineon Tech
|
16,25
|
-3,33
|
16,81
|
6785
|
| Merck KGaA
|
26,50
|
-2,57
|
27,20
|
113
|
| Munich Re
|
224,33
|
+2,44
|
218,99
|
2526
|
| Sap AG
|
104,30
|
-0,68
|
105,01
|
2464
|
| Siemens
|
59,81
|
-2,19
|
61,15
|
5559
|
| Volkswagen AG
|
51,73
|
-2,40
|
53,00
|
2194
|
| Финляндия (EUR)
|
| Nokia
|
13,46
|
-4,27
|
14,06
|
20574
|
| Sonera Corp
|
3,89
|
-2,99
|
4,01
|
1651
|
| Stora Enso
|
14,60
|
-0,68
|
14,70
|
2282
|
| Швейцария (CHF)
|
| Ciba Special
|
120,00
|
-1,64
|
122,00
|
281
|
| Lonza Grp AG
|
115,75
|
+1,09
|
114,50
|
401
|
| Adecco
|
88,05
|
-3,24
|
91,00
|
1426
|
| CS Group
|
47,90
|
-3,62
|
49,70
|
11766
|
| Nestle
|
358,50
|
-0,83
|
361,50
|
1196
|
| Novartis
|
62,10
|
-0,96
|
62,70
|
11033
|
| Rentenanstalt
|
415,00
|
-4,38
|
434,00
|
79
|
| Swisscom
|
426,00
|
-1,39
|
432,00
|
86
|
| Roche
|
114,00
|
-1,94
|
116,25
|
4455
|
| Swiss Re
|
141,50
|
-2,75
|
145,50
|
2309
|
| UBS AG
|
75,90
|
-1,43
|
77,00
|
5717
|
| Zurich Fin
|
296,00
|
-5,13
|
312,00
|
842
|
| Швеция (SEK)
|
| ABB
|
80,50
|
-1,83
|
82,00
|
616
|
| Electrolux
|
185,00
|
+0,27
|
184,50
|
1598
|
| Nordea
|
49,50
|
-5,71
|
52,50
|
27883
|
| Telia
|
24,90
|
-2,73
|
25,60
|
4976
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,00
|
—
|
2,00
|
9777
|
| Fiat
|
13,12
|
-2,61
|
13,47
|
2345
|
| Olivetti
|
1,12
|
-1,76
|
1,14
|
40902
|
| Pirelli
|
1,31
|
-2,82
|
1,35
|
14693
|
| TIM
|
4,09
|
-2,50
|
4,20
|
77479
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,78
|
-2,69
|
19,30
|
9681
|
| Aegon NV
|
19,71
|
-1,99
|
20,11
|
4170
|
| Ahold Kon
|
21,80
|
-1,45
|
22,12
|
4104
|
| Fortis
|
21,40
|
-1,97
|
21,83
|
2870
|
| ING Grp
|
25,27
|
-0,90
|
25,50
|
7012
|
| Philips
|
28,39
|
-3,07
|
29,29
|
10670
|
| Royal Dutch
|
55,40
|
-1,16
|
56,05
|
6048
|
| Канада (CAD)
|
| Alcan Inc
|
57,18
|
+1,11
|
56,55
|
218
|
| Bank of Montreal
|
36,50
|
-0,22
|
36,58
|
140
|
| Bank Nova Scotia
|
51,80
|
+0,48
|
51,55
|
366
|
| BCE Inc
|
26,75
|
-3,64
|
27,76
|
1177
|
| Bombardier
|
13,85
|
+1,91
|
13,59
|
751
|
| Imperial Oil
|
45,86
|
-0,04
|
45,88
|
39
|
| Loblaw Cos Ltd
|
61,65
|
+1,41
|
60,79
|
168
|
| Nortel Networks
|
2,66
|
-0,75
|
2,68
|
4282
|
| Royal Bank of Canada
|
55,10
|
-0,02
|
55,11
|
571
|
| США ($)
|
| Abbott Labs
|
38,40
|
-0,90
|
38,75
|
2460
|
| Agilent Tech
|
24,65
|
-2,45
|
25,27
|
928
|
| Alcoa
|
32,72
|
+2,25
|
32,00
|
1009
|
| Allstate Corp
|
37,95
|
-0,08
|
37,98
|
403
|
| Alltel
|
48,75
|
-1,04
|
49,26
|
433
|
| Amer Electric Power
|
42,35
|
+0,40
|
42,18
|
663
|
| Amer Express Co
|
38,80
|
+0,26
|
38,70
|
1785
|
| AIG
|
68,69
|
-0,25
|
68,86
|
2644
|
| Amgen
|
43,88
|
+1,46
|
43,25
|
7111
|
| Analog Devices
|
34,15
|
-0,52
|
34,33
|
846
|
| Anheuser-Busch
|
51,50
|
-2,11
|
52,61
|
1078
|
| AOL Time Warner
|
17,02
|
-0,18
|
17,05
|
4564
|
| Apple Comp Inc
|
17,55
|
-12,90
|
20,15
|
19481
|
| Applied Materials
|
20,31
|
-0,73
|
20,46
|
12184
|
| AT&T
|
10,14
|
-3,06
|
10,46
|
5804
|
| AT&T Wireless Gr
|
5,55
|
-8,72
|
6,08
|
5321
|
| Automatic Data Proc
|
48,16
|
+0,12
|
48,10
|
348
|
| Bank of America
|
74,31
|
+0,42
|
74,00
|
2384
|
| Bank of New-York
|
34,97
|
-0,93
|
35,30
|
1011
|
| Bank One
|
39,78
|
-0,55
|
40,00
|
898
|
| Baxter Int
|
49,30
|
+1,34
|
48,65
|
1026
|
| BCE Inc
|
17,46
|
-2,89
|
17,98
|
115
|
| Bellsouth Corp
|
31,75
|
-2,67
|
32,62
|
934
|
| Berkshire cl a*
|
73,40
|
-0,54
|
73,80
|
1
|
| Berkshire cl b*
|
2,45
|
-0,37
|
2,46
|
2
|
| Boeing Co
|
44,07
|
+0,66
|
43,78
|
882
|
| Bristol Myers sq
|
26,65
|
+0,19
|
26,60
|
1678
|
| Cardinal Health
|
64,40
|
+0,72
|
63,94
|
472
|
| Carnival
|
29,40
|
+1,10
|
29,08
|
1060
|
| Caterpillar Inc
|
49,44
|
-0,02
|
49,45
|
639
|
| Charles Schwab
|
12,31
|
-0,73
|
12,40
|
1260
|
| ChevronTexaco
|
88,41
|
-0,02
|
88,43
|
914
|
| Cigna
|
102,56
|
-0,35
|
102,92
|
226
|
| Cisco
|
14,82
|
+0,75
|
14,71
|
27190
|
| Citigroup
|
42,97
|
-0,23
|
43,07
|
5135
|
| Coca-Cola Co
|
55,90
|
+1,08
|
55,30
|
2038
|
| Colgate Palmoliv
|
52,83
|
-0,21
|
52,94
|
565
|
| Costco Wholesale
|
41,24
|
+1,20
|
40,75
|
1472
|
| Cox Comms
|
31,93
|
-1,02
|
32,26
|
686
|
| Daimler-Chrysler
|
45,86
|
-0,35
|
46,02
|
153
|
| Delta Air Lines
|
22,00
|
-1,35
|
22,30
|
374
|
| Dow Chemical Co
|
32,85
|
+0,61
|
32,65
|
858
|
| Du Pont Co
|
44,98
|
+0,29
|
44,85
|
1058
|
| Eastman Kodak
|
31,11
|
+0,42
|
30,98
|
402
|
| Eli Lilly
|
61,88
|
-1,21
|
62,64
|
822
|
| EMC Corp
|
6,96
|
-1,83
|
7,09
|
3162
|
| Emerson Electric
|
57,80
|
+0,87
|
57,30
|
325
|
| Exelon
|
54,83
|
+1,35
|
54,10
|
499
|
| Exxon Mobil
|
39,93
|
—
|
39,93
|
2610
|
| Fannie Mae
|
78,89
|
-0,64
|
79,40
|
960
|
| First Data Corp
|
40,57
|
+0,40
|
40,41
|
904
|
| Fleetboston Fin
|
33,65
|
-0,44
|
33,80
|
1040
|
| Ford Motor Co
|
16,97
|
+0,30
|
16,92
|
2106
|
| Gap Inc
|
14,82
|
+0,95
|
14,68
|
2075
|
| Genentech
|
35,00
|
+3,73
|
33,74
|
814
|
| General Elec Co
|
31,30
|
+0,48
|
31,15
|
7037
|
| General Motors
|
57,45
|
+0,88
|
56,95
|
872
|
| Gillette Co
|
35,66
|
+1,16
|
35,25
|
691
|
| Goldman Sachs Gr
|
75,60
|
-0,24
|
75,78
|
1090
|
| HJ Heinz Co
|
40,72
|
+0,54
|
40,50
|
535
|
| Halliburton Co
|
17,00
|
+0,29
|
16,95
|
764
|
| HCA-Healthcare
|
51,43
|
+0,80
|
51,02
|
1157
|
| Home Depot Inc
|
38,74
|
+3,03
|
37,60
|
4367
|
| Honeywell Int
|
37,49
|
+0,67
|
37,24
|
1191
|
| Household Int
|
52,05
|
-1,33
|
52,75
|
1063
|
| Illinois Tool Works
|
70,25
|
-0,37
|
70,51
|
340
|
| Intel Corp
|
20,98
|
-4,72
|
22,02
|
31520
|
| IBM
|
75,14
|
-1,05
|
75,94
|
2837
|
| Intl Paper
|
43,98
|
+0,21
|
43,89
|
699
|
| Johnson&Johnson
|
56,80
|
+0,60
|
56,46
|
2977
|
| J P Morgan Chase
|
35,11
|
+0,26
|
35,02
|
2355
|
| Kimberly-Clark
|
64,79
|
+0,29
|
64,60
|
492
|
| Kohls
|
74,92
|
+1,77
|
73,62
|
480
|
| Kroger
|
19,98
|
+0,35
|
19,91
|
927
|
| Lehman Brothers
|
61,27
|
-1,94
|
62,48
|
1517
|
| Lockheed Martin
|
69,15
|
+1,39
|
68,20
|
1197
|
| Lowes Cos
|
46,30
|
+2,43
|
45,20
|
1967
|
| Lucent Tech
|
2,75
|
+1,10
|
2,72
|
8056
|
| Marsh & McLennan
|
97,06
|
+0,06
|
97,00
|
311
|
| MBNA Corp
|
34,20
|
+0,15
|
34,15
|
846
|
| McDonalds Corp
|
30,25
|
+1,51
|
29,80
|
1453
|
| Medtronic
|
45,25
|
+0,42
|
45,06
|
1058
|
| Merck & Co
|
53,17
|
+0,40
|
52,96
|
1776
|
| Merrill Lynch
|
40,47
|
-1,05
|
40,90
|
1885
|
| Metlife Inc
|
29,94
|
-1,61
|
30,43
|
918
|
| Micron Tech
|
21,21
|
-10,13
|
23,60
|
4462
|
| Microsoft
|
55,55
|
-0,79
|
55,99
|
16715
|
| Minnesota Mining
|
129,50
|
+0,78
|
128,50
|
678
|
| MS Dean Witter
|
44,85
|
-0,77
|
45,20
|
2580
|
| Motorola Inc
|
15,96
|
-1,36
|
16,18
|
3403
|
| Occidental Petr
|
30,26
|
+0,13
|
30,22
|
408
|
| Omnicom Group
|
56,75
|
-1,99
|
57,90
|
2418
|
| Oracle Corp
|
9,23
|
+2,81
|
8,98
|
51929
|
| Pfizer Inc
|
36,45
|
+0,66
|
36,21
|
3615
|
| Philip Morris
|
54,97
|
+0,05
|
54,94
|
2486
|
| Raytheon Co
|
44,79
|
+1,80
|
44,00
|
644
|
| SBC Comms
|
32,12
|
-2,61
|
32,98
|
2685
|
| Schering-plough
|
24,35
|
-2,60
|
25,00
|
2119
|
| Sears Roebuck
|
56,76
|
+1,94
|
55,68
|
695
|
| Sprint
|
10,55
|
-0,38
|
10,59
|
1738
|
| Tenet Healthcare
|
77,76
|
+1,59
|
76,54
|
426
|
| Texas Instrument
|
26,05
|
-0,15
|
26,09
|
4293
|
| Textron Inc
|
47,55
|
+1,34
|
46,92
|
134
|
| Tyco Int
|
15,35
|
+3,72
|
14,80
|
8993
|
| Unisys Corp
|
10,18
|
-0,68
|
10,25
|
226
|
| UPS
|
62,93
|
+0,58
|
62,57
|
522
|
| United Tech
|
70,92
|
+1,53
|
69,85
|
846
|
| Unitedhealth Gr
|
96,75
|
+1,43
|
95,39
|
745
|
| US Bancorp
|
23,43
|
-1,35
|
23,75
|
1194
|
| Verizon Comm
|
41,36
|
-2,45
|
42,40
|
2012
|
| Wachovia
|
39,04
|
-0,54
|
39,25
|
800
|
| Wal-Mart Stores
|
58,65
|
+0,31
|
58,55
|
2447
|
| Walt Disney Co
|
21,28
|
-3,05
|
21,95
|
2878
|
| Washington Mutual
|
37,92
|
+0,72
|
37,65
|
895
|
| Wells Fargo
|
51,57
|
-0,14
|
51,64
|
1059
|
| Xerox Corp
|
7,89
|
-1,62
|
8,02
|
1707
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.03.2025
-
13.03.2025
-
13.03.2025
-
13.03.2025
