| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
333,0
|
-0,30
|
334,0
|
2958
|
| Daiwa Securities
|
587,0
|
-1,01
|
593,0
|
6851
|
| Fuji Photo Film
|
3710,0
|
+1,92
|
3640,0
|
1055
|
| Fujitsu Ltd
|
614,0
|
+1,49
|
605,0
|
16875
|
| Honda Motor Co
|
4920,0
|
+2,93
|
4780,0
|
2445
|
| Japan Telecom*
|
378,0
|
+0,27
|
377,0
|
4
|
| Kao Corp
|
2755,0
|
+0,18
|
2750,0
|
2135
|
| KDDI*
|
315,0
|
-3,96
|
328,0
|
15
|
| Matsushita Comm
|
4350,0
|
+1,64
|
4280,0
|
381
|
| Mitsubishi Fin Gr*
|
806,0
|
-0,37
|
809,0
|
6
|
| Mitsubishi Chem
|
221,0
|
+0,91
|
219,0
|
3627
|
| Mitsubishi Electric
|
419,0
|
+1,45
|
413,0
|
4093
|
| NEC Corp
|
672,0
|
+3,86
|
647,0
|
19489
|
| Nippon Steel Corp
|
161,0
|
-1,23
|
163,0
|
18217
|
| Nissan Motor Co
|
875,0
|
+2,82
|
851,0
|
7590
|
| NTT*
|
480,0
|
-1,44
|
487,0
|
10
|
| NTT DoCoMo*
|
256,0
|
+1,19
|
253,0
|
57
|
| Pioneer
|
2090,0
|
+0,72
|
2075,0
|
572
|
| Ricoh
|
2130,0
|
+2,16
|
2085,0
|
2105
|
| Seikisui House
|
895,0
|
-1,97
|
913,0
|
1771
|
| Shin-Etsu Chem
|
4110,0
|
+1,73
|
4040,0
|
878
|
| Sumitomo Chem
|
431,0
|
-2,93
|
444,0
|
4383
|
| Sumitomo Mitsui
|
609,0
|
-0,16
|
610,0
|
7287
|
| TDK Corp
|
5620,0
|
+3,69
|
5420,0
|
741
|
| Toshiba Corp
|
419,0
|
+1,70
|
412,0
|
10161
|
| Toyota Motor Co
|
2870,0
|
+1,59
|
2825,0
|
5825
|
| UFJ Holdings*
|
263,0
|
-0,75
|
265,0
|
13
|
| Франция (EUR)
|
| Alcatel
|
5,12
|
-0,58
|
5,15
|
7662
|
| Axa
|
14,89
|
+1,29
|
14,70
|
12777
|
| BNP Paribas
|
49,40
|
-2,18
|
50,50
|
3726
|
| Bouygues
|
24,40
|
+2,74
|
23,75
|
618
|
| Danon
|
130,30
|
-1,36
|
132,10
|
409
|
| EADS
|
14,65
|
-2,01
|
14,95
|
1051
|
| France Telecom
|
14,60
|
-0,68
|
14,70
|
3856
|
| Lafarge
|
91,45
|
+3,63
|
88,25
|
566
|
| Michelin
|
38,40
|
-1,41
|
38,95
|
429
|
| Pechiney
|
35,19
|
+3,20
|
34,10
|
303
|
| Peugeot
|
46,67
|
-0,28
|
46,80
|
796
|
| Renault
|
50,60
|
-1,17
|
51,20
|
571
|
| Sanofi-Synthelab
|
62,40
|
-4,51
|
65,35
|
1525
|
| Schneider Elec
|
48,80
|
-1,01
|
49,30
|
686
|
| STMicroelectronics
|
22,09
|
-0,09
|
22,11
|
4325
|
| Total Fina Elf
|
147,20
|
-2,19
|
150,50
|
2043
|
| Vivendi Universal
|
12,53
|
+10,01
|
11,39
|
19919
|
| Великобритания (GBp)
|
| ARM Holdings
|
179,05
|
-2,05
|
182,75
|
19041
|
| BAE System
|
293,00
|
+0,09
|
292,75
|
12934
|
| Barclays
|
473,00
|
+0,42
|
471,00
|
16565
|
| BP
|
527,50
|
-0,47
|
530,00
|
40716
|
| BAT
|
723,00
|
-1,77
|
736,00
|
5221
|
| British Airways
|
149,50
|
-3,86
|
155,50
|
3644
|
| British Telecom
|
215,50
|
-4,02
|
224,00
|
21986
|
| Cable & Wireless
|
157,50
|
+1,78
|
154,75
|
8711
|
| Cadbury Schweppes
|
477,00
|
-1,14
|
482,50
|
4855
|
| HSBC Hldg
|
773,00
|
+0,52
|
769,00
|
25857
|
| Lloyds TSB Grp
|
603,00
|
+0,67
|
599,00
|
21356
|
| Marks & Spencer
|
355,00
|
-0,84
|
358,00
|
7286
|
| National Grid
|
467,25
|
-0,53
|
470,00
|
2631
|
| Prudential
|
568,50
|
-0,09
|
569,00
|
7590
|
| Reuters Group
|
286,00
|
+0,88
|
283,50
|
20356
|
| Rio Tinto
|
1141,00
|
+1,88
|
1120,00
|
7387
|
| Sainsbury
|
327,50
|
—
|
328,00
|
3738
|
| Shell Trnpt
|
446,00
|
-0,67
|
449,00
|
21117
|
| Unilever
|
603,00
|
-2,11
|
616,00
|
6635
|
| Vodafone Airtch
|
107,73
|
-1,15
|
108,75
|
316593
|
| Германия (EUR)
|
| Allianz AG
|
133,00
|
+0,08
|
132,89
|
1779
|
| BASF
|
40,89
|
-2,08
|
41,76
|
1933
|
| Bayer AG
|
24,08
|
-3,76
|
25,02
|
2583
|
| BMW
|
39,86
|
-1,51
|
40,47
|
1530
|
| Commerzbank AG
|
11,18
|
-0,71
|
11,26
|
1615
|
| Daimler-Chrysler
|
47,00
|
-1,57
|
47,75
|
3493
|
| Deutsche Bank n
|
63,35
|
-0,64
|
63,76
|
3239
|
| Dt Telekom n
|
11,89
|
+3,12
|
11,53
|
21169
|
| Hypovereinsbank
|
22,50
|
+0,13
|
22,47
|
1686
|
| Infineon Tech
|
12,85
|
-4,10
|
13,40
|
6085
|
| Merck KGaA
|
21,15
|
-0,47
|
21,25
|
78
|
| Munich Re
|
194,70
|
-2,87
|
200,45
|
824
|
| Sap AG
|
82,40
|
+0,67
|
81,85
|
1391
|
| Siemens
|
50,80
|
-0,78
|
51,20
|
3610
|
| Volkswagen AG
|
49,06
|
-0,89
|
49,50
|
1177
|
| США ($)
|
| Abbott Labs
|
39,40
|
-1,50
|
40,00
|
707
|
| Agilent Tech
|
16,80
|
-3,67
|
17,44
|
2141
|
| Alcoa
|
25,90
|
-0,80
|
26,11
|
1069
|
| Allstate Corp
|
38,30
|
-0,29
|
38,41
|
557
|
| Alltel
|
43,58
|
-1,82
|
44,39
|
290
|
| Amer Electric Power
|
32,78
|
+0,92
|
32,48
|
329
|
| Amer Express Co
|
37,11
|
-1,38
|
37,63
|
830
|
| AIG
|
66,89
|
-1,50
|
67,91
|
1385
|
| Amgen
|
47,23
|
+1,74
|
46,42
|
4650
|
| Analog Devices
|
26,85
|
-3,03
|
27,69
|
789
|
| Anheuser-Busch
|
52,47
|
-1,06
|
53,03
|
374
|
| AOL Time Warner
|
13,88
|
+4,13
|
13,33
|
7672
|
| Apple Comp Inc
|
15,94
|
-0,25
|
15,98
|
1178
|
| Applied Materials
|
15,36
|
-0,71
|
15,47
|
10244
|
| AT&T
|
11,23
|
+4,37
|
10,76
|
16740
|
| AT&T Wireless Gr
|
5,36
|
+3,68
|
5,17
|
2476
|
| Automatic Data Proc
|
37,80
|
-2,70
|
38,85
|
551
|
| Bank of America
|
69,41
|
-0,98
|
70,10
|
1467
|
| Bank of New-York
|
34,18
|
-1,38
|
34,66
|
595
|
| Bank One
|
40,43
|
-1,87
|
41,20
|
1231
|
| Baxter Int
|
35,20
|
+0,17
|
35,14
|
523
|
| BCE Inc
|
17,86
|
-1,33
|
18,10
|
102
|
| Bellsouth Corp
|
25,30
|
-5,28
|
26,71
|
1968
|
| Berkshire cl a*
|
74,81
|
-0,13
|
74,90
|
1
|
| Berkshire cl b*
|
2,49
|
+0,32
|
2,49
|
3
|
| Boeing Co
|
38,19
|
-0,81
|
38,50
|
631
|
| Bristol Myers sq
|
24,65
|
+3,48
|
23,82
|
1847
|
| Cardinal Health
|
65,46
|
-0,68
|
65,91
|
369
|
| Carnival
|
26,10
|
-1,29
|
26,44
|
384
|
| Caterpillar Inc
|
44,31
|
-0,85
|
44,69
|
511
|
| Charles Schwab
|
9,39
|
-1,57
|
9,54
|
562
|
| ChevronTexaco
|
75,04
|
-2,38
|
76,87
|
636
|
| Cigna
|
85,00
|
-0,91
|
85,78
|
151
|
| Cisco
|
14,83
|
+0,75
|
14,72
|
23397
|
| Citigroup
|
35,79
|
-1,54
|
36,35
|
3680
|
| Coca-Cola Co
|
51,28
|
-0,81
|
51,70
|
1013
|
| Colgate Palmoliv
|
54,40
|
-0,91
|
54,90
|
252
|
| Costco Wholesale
|
35,50
|
-1,74
|
36,13
|
1074
|
| Cox Comms
|
23,38
|
+1,87
|
22,95
|
514
|
| Daimler-Chrysler
|
45,75
|
-2,47
|
46,91
|
224
|
| Delta Air Lines
|
16,15
|
-0,06
|
16,16
|
154
|
| Dow Chemical Co
|
29,48
|
-1,73
|
30,00
|
466
|
| Du Pont Co
|
40,86
|
-1,28
|
41,39
|
729
|
| Eastman Kodak
|
30,00
|
-0,89
|
30,27
|
290
|
| Eli Lilly
|
57,37
|
-0,71
|
57,78
|
812
|
| EMC Corp
|
7,53
|
+2,87
|
7,32
|
2784
|
| Emerson Electric
|
47,84
|
-1,03
|
48,34
|
210
|
| Exelon
|
48,99
|
-0,93
|
49,45
|
207
|
| Exxon Mobil
|
36,35
|
-2,18
|
37,16
|
2174
|
| Fannie Mae
|
76,40
|
-1,20
|
77,33
|
685
|
| First Data Corp
|
37,22
|
-2,05
|
38,00
|
793
|
| Fleetboston Fin
|
24,40
|
-2,59
|
25,05
|
836
|
| Ford Motor Co
|
12,17
|
+0,33
|
12,13
|
2480
|
| Gap Inc
|
11,86
|
-1,58
|
12,05
|
1119
|
| Genentech
|
34,39
|
+1,09
|
34,02
|
746
|
| General Elec Co
|
32,28
|
-1,85
|
32,89
|
6153
|
| General Motors
|
47,24
|
+1,03
|
46,76
|
947
|
| Gillette Co
|
31,29
|
+0,77
|
31,05
|
522
|
| Goldman Sachs Gr
|
80,20
|
-1,60
|
81,50
|
1661
|
| HJ Heinz Co
|
37,92
|
-1,04
|
38,32
|
158
|
| Halliburton Co
|
14,23
|
-4,30
|
14,87
|
858
|
| HCA-Healthcare
|
45,60
|
-0,26
|
45,72
|
281
|
| Hewlett-Packard
|
14,80
|
-1,33
|
15,00
|
1661
|
| Home Depot Inc
|
30,56
|
+5,27
|
29,03
|
7365
|
| Honeywell Int
|
31,10
|
-2,57
|
31,92
|
961
|
| Household Int
|
37,00
|
-1,99
|
37,75
|
1345
|
| Illinois Tool Works
|
68,00
|
-0,16
|
68,11
|
274
|
| Intel Corp
|
19,22
|
-1,24
|
19,46
|
15276
|
| IBM
|
81,52
|
-1,18
|
82,49
|
2347
|
| Intl Paper
|
38,32
|
-0,91
|
38,67
|
610
|
| Johnson&Johnson
|
55,18
|
-1,36
|
55,94
|
1318
|
| J P Morgan Chase
|
26,68
|
-1,95
|
27,21
|
2499
|
| Kimberly-Clark
|
58,80
|
-0,29
|
58,97
|
279
|
| Kohls
|
72,62
|
-1,47
|
73,70
|
622
|
| Kroger
|
20,33
|
-0,10
|
20,35
|
756
|
| Lehman Brothers
|
61,62
|
-0,52
|
61,94
|
505
|
| Lockheed Martin
|
63,94
|
-0,16
|
64,04
|
361
|
| Lowes Cos
|
41,08
|
+0,20
|
41,00
|
2507
|
| Lucent Tech
|
1,45
|
—
|
1,45
|
2112
|
| Marsh & McLennan
|
48,38
|
-0,76
|
48,75
|
300
|
| MBNA Corp
|
19,55
|
-2,25
|
20,00
|
1040
|
| McDonalds Corp
|
24,25
|
-1,46
|
24,61
|
1474
|
| Medtronic
|
41,52
|
-0,67
|
41,80
|
1140
|
| Merck & Co
|
50,98
|
-0,55
|
51,26
|
895
|
| Merrill Lynch
|
37,72
|
-0,37
|
37,86
|
1296
|
| Metlife Inc
|
27,15
|
-0,95
|
27,41
|
463
|
| Micron Tech
|
20,70
|
-6,46
|
22,13
|
2633
|
| Microsoft
|
51,48
|
-1,00
|
52,00
|
11674
|
| Minnesota Mining
|
128,60
|
-0,54
|
129,30
|
607
|
| MS Dean Witter
|
46,14
|
-0,52
|
46,38
|
2196
|
| Motorola Inc
|
13,25
|
-0,97
|
13,38
|
1877
|
| Occidental Petr
|
28,80
|
-1,20
|
29,15
|
141
|
| Omnicom Group
|
63,40
|
-1,25
|
64,20
|
595
|
| Oracle Corp
|
10,95
|
+0,18
|
10,93
|
18107
|
| Pfizer Inc
|
33,69
|
-1,12
|
34,07
|
2820
|
| Philip Morris
|
51,39
|
-0,89
|
51,85
|
1268
|
| Raytheon Co
|
34,25
|
-0,72
|
34,50
|
205
|
| SBC Comms
|
28,02
|
-6,19
|
29,87
|
3351
|
| Schering-plough
|
23,12
|
-0,34
|
23,20
|
627
|
| Sears Roebuck
|
47,95
|
-1,30
|
48,58
|
769
|
| Sprint
|
12,24
|
+2,00
|
12,00
|
1162
|
| Tenet Healthcare
|
48,25
|
-0,62
|
48,55
|
407
|
| Texas Instrument
|
22,38
|
-0,97
|
22,60
|
2211
|
| Textron Inc
|
39,22
|
-1,85
|
39,96
|
154
|
| Tyco Int
|
15,28
|
+5,38
|
14,50
|
6275
|
| Unisys Corp
|
8,44
|
-0,47
|
8,48
|
226
|
| UPS
|
66,12
|
-1,09
|
66,85
|
927
|
| United Tech
|
62,80
|
-0,73
|
63,26
|
765
|
| Unitedhealth Gr
|
90,14
|
+0,43
|
89,75
|
347
|
| US Bancorp
|
22,12
|
-1,38
|
22,43
|
599
|
| Verizon Comm
|
32,34
|
-3,72
|
33,59
|
2666
|
| Wachovia
|
36,56
|
-1,19
|
37,00
|
450
|
| Wal-Mart Stores
|
53,85
|
-1,54
|
54,69
|
2579
|
| Walt Disney Co
|
16,66
|
+0,06
|
16,65
|
2073
|
| Washington Mutual
|
37,87
|
-0,45
|
38,04
|
524
|
| Wells Fargo
|
51,75
|
-1,71
|
52,65
|
974
|
| Xerox Corp
|
6,86
|
-1,01
|
6,93
|
453
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.03.2025
-
13.03.2025
-
13.03.2025
-
13.03.2025
