| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Daiwa Securities
|
650,0
|
+5,18
|
618,0
|
11693
|
| Fuji Photo Film
|
3790,0
|
+2,71
|
3690,0
|
2267
|
| Fujitsu Ltd
|
714,0
|
+0,99
|
707,0
|
13326
|
| Honda Motor Co
|
5110,0
|
+1,79
|
5020,0
|
3114
|
| Japan Telecom*
|
378,0
|
-0,26
|
379,0
|
4
|
| Kao Corp
|
2745,0
|
+2,81
|
2670,0
|
3590
|
| KDDI*
|
384,0
|
+2,67
|
374,0
|
14
|
| Matsushita Comm
|
4360,0
|
+6,86
|
4080,0
|
471
|
| Mitsubishi Fin Gr*
|
823,0
|
+4,05
|
791,0
|
10
|
| Mitsubishi Chem
|
242,0
|
+0,41
|
241,0
|
3987
|
| Mitsubishi Electric
|
452,0
|
+6,35
|
425,0
|
6532
|
| NEC Corp
|
730,0
|
+2,82
|
710,0
|
8487
|
| Nippon Steel Corp
|
182,0
|
-1,62
|
185,0
|
32458
|
| Nissan Motor Co
|
863,0
|
+7,74
|
801,0
|
21399
|
| NTT*
|
494,0
|
+1,02
|
489,0
|
18
|
| NTT DoCoMo*
|
273,0
|
+1,49
|
269,0
|
92
|
| Pioneer
|
2040,0
|
+2,20
|
1996,0
|
1264
|
| Ricoh
|
2010,0
|
+4,69
|
1920,0
|
2031
|
| Seikisui House
|
908,0
|
+1,11
|
898,0
|
1094
|
| Shin-Etsu Chem
|
4230,0
|
+4,70
|
4040,0
|
1985
|
| Sumitomo Chem
|
476,0
|
+0,63
|
473,0
|
3938
|
| Sumitomo Mitsui
|
632,0
|
+3,27
|
612,0
|
18106
|
| TDK Corp
|
5600,0
|
+4,28
|
5370,0
|
723
|
| Toshiba Corp
|
460,0
|
+2,22
|
450,0
|
6970
|
| Toyota Motor Co
|
2930,0
|
+5,40
|
2780,0
|
7390
|
| UFJ Holdings*
|
294,0
|
+2,44
|
287,0
|
13
|
| Франция (EUR)
|
| Alcatel
|
5,26
|
+0,77
|
5,22
|
12124
|
| Axa
|
12,83
|
-2,43
|
13,15
|
14481
|
| BNP Paribas
|
45,78
|
-2,14
|
46,78
|
4063
|
| Bouygues
|
24,21
|
-0,08
|
24,23
|
1042
|
| Danon
|
120,30
|
-0,17
|
120,50
|
836
|
| EADS
|
15,65
|
+0,51
|
15,57
|
1182
|
| France Telecom
|
14,85
|
+0,47
|
14,78
|
8100
|
| Lafarge
|
89,00
|
-1,98
|
90,80
|
748
|
| Michelin
|
40,50
|
+4,38
|
38,80
|
1538
|
| Pechiney
|
40,28
|
+0,70
|
40,00
|
948
|
| Peugeot
|
48,55
|
+0,83
|
48,15
|
1199
|
| Renault
|
46,30
|
+0,06
|
46,27
|
1199
|
| Sanofi-Synthelab
|
59,75
|
+0,76
|
59,30
|
2036
|
| Schneider Elec
|
47,11
|
+0,47
|
46,89
|
980
|
| STMicroelectronics
|
21,70
|
-2,52
|
22,26
|
10571
|
| Total Fina Elf
|
143,60
|
+1,13
|
142,00
|
4201
|
| Vivendi Universal
|
16,33
|
-4,39
|
17,08
|
7321
|
| Великобритания (GBp)
|
| ARM Holdings
|
142,50
|
-1,04
|
144,00
|
8924
|
| BAE System
|
293,50
|
-2,81
|
302,00
|
10572
|
| Barclays
|
468,50
|
-3,90
|
487,50
|
17511
|
| BP
|
480,00
|
+0,10
|
479,50
|
65699
|
| BAT
|
704,00
|
+2,33
|
688,00
|
8114
|
| British Airways
|
148,75
|
+2,94
|
144,50
|
15183
|
| British Telecom
|
197,00
|
-2,48
|
202,00
|
26482
|
| Cable & Wireless
|
167,50
|
-0,59
|
168,50
|
3586
|
| Cadbury Schweppes
|
447,00
|
-0,06
|
447,25
|
4980
|
| HSBC Hldg
|
720,50
|
-1,17
|
729,00
|
32156
|
| Lloyds TSB Grp
|
632,02
|
-2,24
|
648,00
|
24764
|
| Marks & Spencer
|
335,40
|
+0,30
|
334,00
|
5052
|
| National Grid
|
436,00
|
+1,81
|
428,25
|
17408
|
| Prudential
|
475,00
|
-1,96
|
484,50
|
12649
|
| Reuters Group
|
274,00
|
-6,40
|
292,75
|
12618
|
| Rio Tinto
|
1089,00
|
-1,00
|
1100,00
|
33512
|
| Sainsbury
|
310,00
|
-4,10
|
323,25
|
13660
|
| Shell Trnpt
|
415,50
|
-0,84
|
419,00
|
47009
|
| Unilever
|
515,50
|
-0,48
|
518,00
|
7847
|
| Vodafone Airtch
|
97,50
|
+0,77
|
97,00
|
405239
|
| Германия (EUR)
|
| Allianz AG
|
157,00
|
-4,82
|
164,95
|
1984
|
| BASF
|
40,18
|
-1,76
|
40,90
|
2859
|
| Bayer AG
|
26,32
|
-3,48
|
27,27
|
3792
|
| BMW
|
39,75
|
-0,72
|
40,04
|
2742
|
| Commerzbank AG
|
11,57
|
-2,03
|
11,81
|
2296
|
| Daimler-Chrysler
|
44,91
|
-1,94
|
45,80
|
4829
|
| Deutsche Bank n
|
60,00
|
-2,20
|
61,35
|
4841
|
| Dt Telekom n
|
11,94
|
-4,33
|
12,48
|
19445
|
| Hypovereinsbank
|
20,69
|
-1,57
|
21,02
|
2643
|
| Infineon Tech
|
14,90
|
-2,61
|
15,30
|
4022
|
| Merck KGaA
|
19,65
|
-1,75
|
20,00
|
190
|
| Munich Re
|
203,91
|
-1,94
|
207,95
|
952
|
| Sap AG
|
76,90
|
-0,13
|
77,00
|
878
|
| Siemens
|
50,90
|
-3,51
|
52,75
|
5403
|
| Volkswagen AG
|
46,10
|
+3,25
|
44,65
|
4455
|
| США ($)
|
| Abbott Labs
|
39,80
|
+0,38
|
39,65
|
1205
|
| Agilent Tech
|
18,19
|
-0,71
|
18,32
|
1201
|
| Alcoa
|
26,15
|
-4,39
|
27,35
|
950
|
| Allstate Corp
|
36,70
|
-0,81
|
37,00
|
1085
|
| Alltel
|
38,79
|
+0,44
|
38,62
|
255
|
| Amer Electric Power
|
31,90
|
+4,01
|
30,67
|
778
|
| Amer Express Co
|
33,07
|
-1,25
|
33,49
|
2145
|
| AIG
|
60,38
|
-2,86
|
62,16
|
3544
|
| Analog Devices
|
24,89
|
+2,64
|
24,25
|
1070
|
| Anheuser-Busch
|
48,68
|
-1,76
|
49,55
|
613
|
| AOL Time Warner
|
11,55
|
-0,26
|
11,58
|
8676
|
| Apple Comp Inc
|
14,97
|
-0,33
|
15,02
|
2133
|
| AT&T
|
9,84
|
+1,03
|
9,74
|
3694
|
| AT&T Wireless Gr
|
4,75
|
-5,94
|
5,05
|
3393
|
| Automatic Data Proc
|
36,96
|
-0,40
|
37,11
|
828
|
| Bank of America
|
63,08
|
-1,90
|
64,30
|
2173
|
| Bank of New-York
|
31,11
|
-2,75
|
31,99
|
990
|
| Bank One
|
36,55
|
-2,22
|
37,38
|
1251
|
| Baxter Int
|
38,11
|
-2,03
|
38,90
|
1063
|
| BCE Inc
|
16,05
|
-0,12
|
16,07
|
77
|
| Bellsouth Corp
|
24,47
|
+0,62
|
24,32
|
1494
|
| Berkshire cl a*
|
69,00
|
+1,02
|
68,31
|
1
|
| Berkshire cl b*
|
2,30
|
+0,35
|
2,29
|
13
|
| Boeing Co
|
41,06
|
-2,31
|
42,03
|
1385
|
| Bristol Myers sq
|
22,03
|
-2,22
|
22,53
|
2142
|
| Cardinal Health
|
57,20
|
+0,09
|
57,15
|
579
|
| Carnival
|
26,70
|
-0,19
|
26,75
|
429
|
| Caterpillar Inc
|
44,17
|
-3,77
|
45,90
|
535
|
| Charles Schwab
|
9,19
|
-5,74
|
9,75
|
2076
|
| ChevronTexaco
|
72,27
|
-2,84
|
74,38
|
2106
|
| Cigna
|
85,24
|
-1,26
|
86,33
|
218
|
| Citigroup
|
32,56
|
-2,25
|
33,31
|
8776
|
| Coca-Cola Co
|
48,18
|
-2,53
|
49,43
|
1481
|
| Colgate Palmoliv
|
51,25
|
-2,33
|
52,47
|
1056
|
| Cox Comms
|
26,90
|
+2,28
|
26,30
|
1056
|
| Daimler-Chrysler
|
44,28
|
-0,98
|
44,72
|
193
|
| Delta Air Lines
|
15,52
|
+0,45
|
15,45
|
508
|
| Dow Chemical Co
|
29,25
|
-4,57
|
30,65
|
1082
|
| Du Pont Co
|
42,06
|
-4,30
|
43,95
|
940
|
| Eastman Kodak
|
30,76
|
+0,56
|
30,59
|
789
|
| Eli Lilly
|
57,50
|
+0,61
|
57,15
|
1230
|
| EMC Corp
|
7,52
|
-1,70
|
7,65
|
3296
|
| Emerson Electric
|
48,85
|
-2,16
|
49,93
|
438
|
| Exelon
|
46,06
|
+4,09
|
44,25
|
503
|
| Exxon Mobil
|
35,54
|
-2,17
|
36,33
|
5309
|
| Fannie Mae
|
73,90
|
—
|
73,90
|
1251
|
| First Data Corp
|
35,90
|
-0,17
|
35,96
|
1059
|
| Fleetboston Fin
|
20,58
|
-1,95
|
20,99
|
3040
|
| Ford Motor Co
|
13,10
|
-0,23
|
13,13
|
1990
|
| Gap Inc
|
12,65
|
-4,53
|
13,25
|
1075
|
| Genentech
|
33,53
|
+0,24
|
33,45
|
577
|
| General Elec Co
|
30,00
|
-1,48
|
30,45
|
10376
|
| General Motors
|
45,05
|
-2,26
|
46,09
|
1429
|
| Gillette Co
|
32,50
|
+0,62
|
32,47
|
1038
|
| Goldman Sachs Gr
|
72,45
|
-0,34
|
72,70
|
1749
|
| HJ Heinz Co
|
37,65
|
-0,66
|
37,90
|
391
|
| Halliburton Co
|
13,65
|
-1,59
|
13,87
|
716
|
| HCA-Healthcare
|
45,30
|
-0,83
|
45,70
|
684
|
| Hewlett-Packard
|
13,57
|
+4,55
|
12,98
|
4473
|
| Home Depot Inc
|
30,30
|
-2,19
|
30,98
|
3118
|
| Honeywell Int
|
32,39
|
-2,20
|
33,12
|
1029
|
| Household Int
|
39,14
|
-1,78
|
39,85
|
1598
|
| Illinois Tool Works
|
64,52
|
-3,11
|
66,59
|
408
|
| IBM
|
71,30
|
+0,17
|
71,18
|
2410
|
| Intl Paper
|
39,28
|
-3,01
|
40,50
|
877
|
| Johnson&Johnson
|
50,80
|
-0,90
|
51,26
|
4626
|
| J P Morgan Chase
|
24,12
|
-3,90
|
25,10
|
4644
|
| Kimberly-Clark
|
58,53
|
-0,56
|
58,86
|
579
|
| Kohls
|
66,27
|
-2,62
|
68,05
|
995
|
| Kroger
|
19,22
|
-3,66
|
19,95
|
959
|
| Lehman Brothers
|
56,01
|
-0,90
|
56,52
|
638
|
| Lockheed Martin
|
62,42
|
-0,61
|
62,80
|
728
|
| Lowes Cos
|
36,65
|
-2,66
|
37,65
|
1142
|
| Lucent Tech
|
1,67
|
+3,73
|
1,61
|
6325
|
| Marsh & McLennan
|
45,92
|
-1,25
|
46,50
|
856
|
| MBNA Corp
|
18,79
|
+0,48
|
18,70
|
3171
|
| McDonalds Corp
|
24,56
|
-0,97
|
24,80
|
1994
|
| Medtronic
|
38,58
|
-0,80
|
38,89
|
1191
|
| Merck & Co
|
47,98
|
-0,99
|
48,46
|
2152
|
| Merrill Lynch
|
35,18
|
-2,95
|
36,25
|
2487
|
| Metlife Inc
|
27,23
|
-1,66
|
27,69
|
912
|
| Micron Tech
|
20,80
|
-0,29
|
20,86
|
2376
|
| Microsoft
|
47,82
|
-0,89
|
48,25
|
23563
|
| Minnesota Mining
|
124,60
|
-1,63
|
126,66
|
1338
|
| MS Dean Witter
|
39,31
|
-0,66
|
39,57
|
1764
|
| Motorola Inc
|
11,89
|
-1,65
|
12,09
|
3741
|
| Occidental Petr
|
25,43
|
-3,16
|
26,26
|
493
|
| Omnicom Group
|
54,90
|
+0,49
|
54,63
|
762
|
| Pfizer Inc
|
30,93
|
+0,26
|
30,85
|
6723
|
| Philip Morris
|
46,49
|
-1,50
|
47,20
|
1714
|
| Raytheon Co
|
31,06
|
-1,08
|
31,40
|
661
|
| SBC Comms
|
26,07
|
-0,53
|
26,21
|
2435
|
| Schering-plough
|
24,02
|
-2,12
|
24,54
|
1445
|
| Sears Roebuck
|
48,03
|
-3,46
|
49,75
|
1041
|
| Sprint
|
7,80
|
+6,85
|
7,30
|
3238
|
| Tenet Healthcare
|
45,55
|
+1,45
|
44,90
|
982
|
| Texas Instrument
|
23,50
|
—
|
23,50
|
2966
|
| Textron Inc
|
39,25
|
-1,95
|
40,03
|
269
|
| Tyco Int
|
12,55
|
-0,55
|
12,62
|
4004
|
| Unisys Corp
|
7,69
|
+3,22
|
7,45
|
404
|
| UPS
|
63,90
|
-0,93
|
64,50
|
1780
|
| United Tech
|
70,14
|
+0,06
|
70,10
|
1632
|
| Unitedhealth Gr
|
86,30
|
-0,99
|
87,16
|
695
|
| US Bancorp
|
20,18
|
-2,75
|
20,75
|
1980
|
| Verizon Comm
|
29,99
|
-1,45
|
30,43
|
2441
|
| Wachovia
|
34,11
|
-3,23
|
35,25
|
940
|
| Wal-Mart Stores
|
48,74
|
-1,59
|
49,53
|
2701
|
| Walt Disney Co
|
16,92
|
-2,48
|
17,35
|
3073
|
| Washington Mutual
|
36,10
|
-2,70
|
37,10
|
1369
|
| Wells Fargo
|
48,70
|
-1,72
|
49,55
|
1593
|
| Xerox Corp
|
6,65
|
+4,07
|
6,39
|
1766
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.03.2025
-
13.03.2025
-
13.03.2025
-
13.03.2025
