| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
413,0
|
-1,67
|
420,0
|
2756
|
| Daiwa Securities
|
785,0
|
-3,92
|
817,0
|
4499
|
| Fuji Photo Film
|
3550,0
|
-1,66
|
3610,0
|
1643
|
| Fujitsu Ltd
|
814,0
|
-2,16
|
832,0
|
6960
|
| Honda Motor Co
|
4850,0
|
-1,02
|
4900,0
|
2097
|
| Japan Telecom*
|
358,0
|
-3,76
|
372,0
|
3
|
| Kao Corp
|
2825,0
|
-2,25
|
2890,0
|
1772
|
| KDDI*
|
345,0
|
-3,63
|
358,0
|
18
|
| Matsushita Comm
|
4560,0
|
-2,77
|
4690,0
|
366
|
| Mitsubishi Fin Gr*
|
893,0
|
-0,78
|
900,0
|
8
|
| Mitsubishi Chem
|
267,0
|
-2,91
|
275,0
|
3366
|
| Mitsubishi Electric
|
520,0
|
-2,44
|
533,0
|
5105
|
| NEC Corp
|
802,0
|
-2,79
|
825,0
|
6562
|
| Nippon Steel Corp
|
201,0
|
-0,99
|
203,0
|
14132
|
| Nissan Motor Co
|
832,0
|
-1,54
|
845,0
|
11937
|
| NTT*
|
492,0
|
-2,77
|
506,0
|
18
|
| NTT DoCoMo*
|
264,0
|
-2,58
|
271,0
|
75
|
| Pioneer
|
2075,0
|
-1,89
|
2115,0
|
625
|
| Ricoh
|
2080,0
|
-1,42
|
2110,0
|
1265
|
| Seikisui House
|
934,0
|
-1,27
|
946,0
|
1467
|
| Shin-Etsu Chem
|
4560,0
|
-3,39
|
4720,0
|
1175
|
| Sumitomo Chem
|
522,0
|
-3,51
|
541,0
|
3691
|
| Sumitomo Mitsui
|
651,0
|
-2,40
|
667,0
|
21717
|
| TDK Corp
|
5530,0
|
-2,12
|
5650,0
|
490
|
| Toshiba Corp
|
483,0
|
-2,03
|
493,0
|
7904
|
| Toyota Motor Co
|
3000,0
|
-0,33
|
3010,0
|
4923
|
| UFJ Holdings*
|
295,0
|
-2,64
|
303,0
|
15
|
| Франция (EUR)
|
| Alcatel
|
6,15
|
+1,65
|
6,05
|
14015
|
| Axa
|
15,21
|
-5,29
|
16,06
|
11560
|
| BNP Paribas
|
49,26
|
-4,35
|
51,50
|
6521
|
| Bouygues
|
25,87
|
-3,47
|
26,80
|
1281
|
| Danon
|
131,70
|
-2,59
|
135,20
|
996
|
| EADS
|
16,30
|
-3,55
|
16,90
|
1370
|
| France Telecom
|
12,60
|
-5,97
|
13,40
|
13033
|
| Lafarge
|
98,10
|
-1,90
|
100,00
|
489
|
| Michelin
|
37,90
|
-2,22
|
38,76
|
444
|
| Pechiney
|
46,09
|
-1,94
|
47,00
|
310
|
| Peugeot
|
46,19
|
-1,41
|
46,85
|
683
|
| Renault
|
43,26
|
-3,70
|
44,92
|
811
|
| Sanofi-Synthelab
|
57,70
|
-4,31
|
60,30
|
2760
|
| Schneider Elec
|
47,09
|
-4,29
|
49,20
|
1007
|
| STMicroelectronics
|
23,04
|
-1,29
|
23,34
|
9285
|
| Total Fina Elf
|
157,10
|
-2,42
|
161,00
|
3896
|
| Vivendi Universal
|
16,53
|
-2,36
|
16,93
|
11994
|
| Великобритания (GBp)
|
| ARM Holdings
|
122,00
|
-2,98
|
125,75
|
17124
|
| BAE System
|
318,00
|
-2,45
|
326,00
|
11562
|
| Barclays
|
458,50
|
-4,88
|
482,00
|
22775
|
| BP
|
518,00
|
-3,63
|
537,00
|
64981
|
| BAT
|
683,13
|
-2,43
|
700,00
|
9486
|
| British Airways
|
167,50
|
-1,48
|
169,00
|
7714
|
| British Telecom
|
242,50
|
-2,81
|
249,50
|
26564
|
| Cable & Wireless
|
165,25
|
-3,36
|
171,00
|
10722
|
| Cadbury Schweppes
|
461,00
|
-2,02
|
470,50
|
4666
|
| HSBC Hldg
|
719,00
|
-2,97
|
741,00
|
30338
|
| Lloyds TSB Grp
|
589,00
|
-5,08
|
620,50
|
17860
|
| Marks & Spencer
|
350,25
|
-3,65
|
363,50
|
10782
|
| National Grid
|
445,25
|
-3,21
|
460,00
|
9305
|
| Prudential
|
505,50
|
-6,04
|
538,00
|
8007
|
| Reuters Group
|
318,00
|
-4,50
|
333,00
|
8528
|
| Rio Tinto
|
1165,00
|
-3,64
|
1209,00
|
4144
|
| Sainsbury
|
330,75
|
-4,61
|
346,75
|
12337
|
| Shell Trnpt
|
462,50
|
-2,84
|
476,00
|
56902
|
| Unilever
|
573,00
|
-0,69
|
577,00
|
15758
|
| Vodafone Airtch
|
88,50
|
+0,28
|
88,25
|
486664
|
| Германия (EUR)
|
| Allianz AG
|
183,99
|
-1,63
|
187,03
|
1467
|
| BASF
|
43,96
|
-1,21
|
44,50
|
3781
|
| Bayer AG
|
31,32
|
+0,19
|
31,26
|
4116
|
| BMW
|
41,28
|
+0,93
|
40,90
|
2735
|
| Commerzbank AG
|
14,07
|
-3,70
|
14,61
|
1744
|
| Daimler-Chrysler
|
44,85
|
-1,28
|
45,43
|
7874
|
| Deutsche Bank n
|
66,81
|
-3,59
|
69,30
|
7656
|
| Dt Telekom n
|
11,57
|
+3,77
|
11,15
|
29373
|
| Hypovereinsbank
|
30,54
|
-1,17
|
30,90
|
2657
|
| Infineon Tech
|
15,80
|
+2,60
|
15,40
|
4465
|
| Merck KGaA
|
23,09
|
-4,19
|
24,10
|
115
|
| Munich Re
|
220,66
|
-4,06
|
230,00
|
1346
|
| Sap AG
|
88,22
|
+1,40
|
87,00
|
1769
|
| Siemens
|
55,97
|
-0,94
|
56,50
|
6747
|
| Volkswagen AG
|
42,85
|
-2,59
|
43,99
|
2551
|
| США ($)
|
| Abbott Labs
|
32,60
|
-3,15
|
33,90
|
4046
|
| Agilent Tech
|
22,69
|
+2,72
|
22,09
|
783
|
| Alcoa
|
30,80
|
+1,32
|
30,40
|
1303
|
| Allstate Corp
|
35,99
|
+0,67
|
35,75
|
844
|
| Alltel
|
44,40
|
+0,61
|
44,13
|
370
|
| Amer Electric Power
|
36,60
|
+3,77
|
35,27
|
764
|
| Amer Express Co
|
34,42
|
-1,18
|
34,83
|
1661
|
| AIG
|
62,63
|
+0,37
|
62,40
|
3402
|
| Amgen
|
33,51
|
+3,01
|
32,53
|
7599
|
| Analog Devices
|
26,45
|
+0,57
|
26,30
|
990
|
| Anheuser-Busch
|
50,75
|
+1,20
|
50,15
|
840
|
| AOL Time Warner
|
13,20
|
+0,76
|
13,10
|
6836
|
| Apple Comp Inc
|
17,57
|
+1,44
|
17,32
|
1443
|
| Applied Materials
|
16,84
|
+1,02
|
16,67
|
14231
|
| AT&T
|
9,92
|
+1,43
|
9,78
|
3458
|
| AT&T Wireless Gr
|
5,31
|
-2,57
|
5,45
|
2039
|
| Automatic Data Proc
|
40,11
|
+0,65
|
39,85
|
575
|
| Bank of America
|
68,30
|
+0,29
|
68,10
|
2233
|
| Bank of New-York
|
31,34
|
+0,51
|
31,18
|
910
|
| Bank One
|
35,45
|
-0,98
|
35,80
|
1727
|
| Baxter Int
|
39,37
|
-0,25
|
39,47
|
717
|
| BCE Inc
|
18,11
|
+0,61
|
18,00
|
65
|
| Bellsouth Corp
|
31,70
|
+1,21
|
31,32
|
1144
|
| Berkshire cl a*
|
67,70
|
-1,46
|
68,70
|
1
|
| Berkshire cl b*
|
2,26
|
-1,40
|
2,29
|
4
|
| Boeing Co
|
41,00
|
+0,49
|
40,80
|
1276
|
| Bristol Myers sq
|
20,80
|
-10,15
|
23,15
|
9616
|
| Cardinal Health
|
51,34
|
-2,25
|
52,52
|
1918
|
| Carnival
|
26,70
|
—
|
26,70
|
402
|
| Caterpillar Inc
|
44,82
|
-1,49
|
45,50
|
775
|
| Charles Schwab
|
10,23
|
-1,16
|
10,35
|
1204
|
| ChevronTexaco
|
83,89
|
-1,15
|
84,87
|
865
|
| Cigna
|
90,34
|
+0,57
|
89,83
|
343
|
| Cisco
|
13,42
|
-0,67
|
13,51
|
31248
|
| Citigroup
|
35,89
|
-1,81
|
36,55
|
7789
|
| Coca-Cola Co
|
53,81
|
-1,63
|
54,70
|
2884
|
| Colgate Palmoliv
|
50,02
|
+0,95
|
49,55
|
1045
|
| Costco Wholesale
|
37,02
|
+2,24
|
36,21
|
2131
|
| Cox Comms
|
26,53
|
-1,38
|
26,90
|
519
|
| Daimler-Chrysler
|
44,33
|
+0,52
|
44,10
|
503
|
| Delta Air Lines
|
17,17
|
-3,38
|
17,77
|
475
|
| Dow Chemical Co
|
31,20
|
-1,39
|
31,64
|
1379
|
| Du Pont Co
|
43,10
|
-2,20
|
44,07
|
1131
|
| Eastman Kodak
|
28,75
|
+7,92
|
26,64
|
2872
|
| Eli Lilly
|
48,41
|
+0,48
|
48,18
|
2168
|
| EMC Corp
|
7,77
|
-0,38
|
7,80
|
6394
|
| Emerson Electric
|
50,82
|
-0,82
|
51,24
|
452
|
| Exelon
|
47,17
|
+1,75
|
46,36
|
608
|
| Exxon Mobil
|
37,48
|
-1,96
|
38,23
|
5638
|
| Fannie Mae
|
70,35
|
+0,92
|
69,71
|
1801
|
| First Data Corp
|
36,02
|
+10,56
|
32,58
|
3348
|
| Fleetboston Fin
|
29,02
|
-0,96
|
29,30
|
1225
|
| Ford Motor Co
|
13,31
|
-4,86
|
13,99
|
5785
|
| Gap Inc
|
14,24
|
-2,67
|
14,63
|
1174
|
| Genentech
|
27,24
|
+6,82
|
25,50
|
2155
|
| General Elec Co
|
27,11
|
+0,22
|
27,05
|
11585
|
| General Motors
|
45,81
|
-3,78
|
47,61
|
4790
|
| Gillette Co
|
31,48
|
-1,19
|
31,86
|
762
|
| Goldman Sachs Gr
|
70,98
|
-0,80
|
71,55
|
2930
|
| HJ Heinz Co
|
39,09
|
+0,83
|
38,77
|
363
|
| Halliburton Co
|
12,92
|
-4,65
|
13,55
|
1263
|
| HCA-Healthcare
|
45,04
|
-0,07
|
45,07
|
1049
|
| Hewlett-Packard
|
14,81
|
-2,89
|
15,25
|
2596
|
| Home Depot Inc
|
33,39
|
+0,42
|
33,25
|
3831
|
| Honeywell Int
|
33,32
|
-0,63
|
33,53
|
968
|
| Household Int
|
44,65
|
+1,32
|
44,07
|
1287
|
| Illinois Tool Works
|
65,25
|
-0,49
|
65,57
|
263
|
| Intel Corp
|
17,15
|
+2,02
|
16,81
|
29217
|
| IBM
|
69,17
|
+0,60
|
68,76
|
2682
|
| Intl Paper
|
41,27
|
-0,89
|
41,64
|
1585
|
| Johnson&Johnson
|
50,15
|
-0,30
|
50,30
|
4779
|
| J P Morgan Chase
|
29,73
|
-1,39
|
30,15
|
3214
|
| Kimberly-Clark
|
57,96
|
-3,40
|
60,00
|
995
|
| Kohls
|
69,00
|
-1,50
|
70,05
|
1133
|
| Kroger
|
19,98
|
+2,20
|
19,55
|
923
|
| Lehman Brothers
|
58,52
|
-0,19
|
58,63
|
1089
|
| Lockheed Martin
|
64,00
|
-3,67
|
66,44
|
1498
|
| Lowes Cos
|
42,72
|
-0,88
|
43,10
|
1354
|
| Lucent Tech
|
2,24
|
+4,19
|
2,15
|
6874
|
| Marsh & McLennan
|
43,00
|
+0,26
|
42,89
|
1055
|
| MBNA Corp
|
30,42
|
-1,33
|
30,83
|
1305
|
| McDonalds Corp
|
28,00
|
-0,32
|
28,09
|
2003
|
| Medtronic
|
36,27
|
+0,75
|
36,00
|
2410
|
| Merck & Co
|
43,32
|
-0,57
|
43,57
|
5326
|
| Merrill Lynch
|
36,52
|
-0,33
|
36,64
|
2123
|
| Metlife Inc
|
28,43
|
+1,61
|
27,98
|
377
|
| Micron Tech
|
21,57
|
+1,36
|
21,28
|
2011
|
| Microsoft
|
51,57
|
-1,28
|
52,24
|
22061
|
| Minnesota Mining
|
123,13
|
-0,70
|
124,00
|
1106
|
| MS Dean Witter
|
39,80
|
-0,72
|
40,09
|
1587
|
| Motorola Inc
|
13,32
|
-4,72
|
13,98
|
6422
|
| Occidental Petr
|
27,38
|
-1,79
|
27,88
|
644
|
| Omnicom Group
|
47,30
|
+1,46
|
46,62
|
1162
|
| Oracle Corp
|
8,98
|
—
|
8,98
|
28945
|
| Pfizer Inc
|
31,04
|
+0,03
|
31,03
|
9288
|
| Philip Morris
|
44,14
|
-2,28
|
45,17
|
2848
|
| Raytheon Co
|
35,45
|
-3,98
|
36,92
|
1045
|
| SBC Comms
|
30,52
|
+1,70
|
30,01
|
2372
|
| Schering-plough
|
21,60
|
+4,10
|
20,75
|
3611
|
| Sears Roebuck
|
48,57
|
-2,72
|
49,93
|
1151
|
| Sprint
|
11,49
|
-1,63
|
11,68
|
1015
|
| Tenet Healthcare
|
46,60
|
+1,84
|
45,76
|
2251
|
| Texas Instrument
|
21,91
|
-1,22
|
22,18
|
3524
|
| Textron Inc
|
40,44
|
-0,76
|
40,75
|
308
|
| Tyco Int
|
13,26
|
+2,00
|
13,00
|
4070
|
| Unisys Corp
|
7,54
|
-1,57
|
7,66
|
168
|
| UPS
|
62,78
|
-0,74
|
63,25
|
1740
|
| United Tech
|
64,35
|
+0,23
|
64,20
|
784
|
| Unitedhealth Gr
|
88,21
|
-0,05
|
88,25
|
1021
|
| US Bancorp
|
21,25
|
-1,80
|
21,64
|
1895
|
| Verizon Comm
|
36,73
|
+1,75
|
36,10
|
2542
|
| Wachovia
|
35,34
|
+0,54
|
35,15
|
1091
|
| Wal-Mart Stores
|
54,17
|
+0,76
|
53,76
|
3391
|
| Walt Disney Co
|
18,08
|
-1,15
|
18,29
|
2238
|
| Washington Mutual
|
34,09
|
-1,56
|
34,63
|
2034
|
| Wells Fargo
|
48,26
|
-1,67
|
49,08
|
2688
|
| Xerox Corp
|
6,29
|
+2,28
|
6,15
|
1613
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.03.2025
-
13.03.2025
-
13.03.2025
-
13.03.2025
