| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
12,8
|
-3,61
|
13,3
|
10877
|
| ANZ Banking Grp
|
19,3
|
-1,13
|
19,5
|
3400
|
| CommonWealth Bank
|
31,9
|
-0,99
|
32,3
|
3595
|
| National Australian
|
35,4
|
-1,45
|
35,9
|
7005
|
| Bank
|
|
|
|
|
| News Corp
|
9,7
|
-3,39
|
10,0
|
8396
|
| Telstra Corp
|
4,8
|
-0,62
|
4,9
|
39253
|
| Westpac Banking
|
15,5
|
-1,59
|
15,7
|
3780
|
| Япония (JPY)
|
| Asahi Kasei
|
327,0
|
-1,80
|
333,0
|
1961
|
| Daiwa Securities
|
620,0
|
+0,16
|
619,0
|
3980
|
| Fuji Photo Film
|
3710,0
|
-1,59
|
3770,0
|
1397
|
| Fujitsu Ltd
|
565,0
|
—
|
565,0
|
7327
|
| Honda Motor Co
|
5070,0
|
-0,98
|
5120,0
|
2665
|
| Japan Telecom*
|
317,0
|
-4,52
|
332,0
|
3
|
| Kao Corp
|
2780,0
|
-1,07
|
2810,0
|
1697
|
| KDDI*
|
355,0
|
-3,01
|
366,0
|
12
|
| Matsushita Comm
|
3960,0
|
-1,49
|
4020,0
|
329
|
| Mitsubishi Fin Gr*
|
816,0
|
+2,26
|
798,0
|
12
|
| Mitsubishi Chem
|
225,0
|
-2,60
|
231,0
|
5621
|
| Mitsubishi Electric
|
393,0
|
-1,75
|
400,0
|
2717
|
| NEC Corp
|
612,0
|
+0,33
|
610,0
|
5964
|
| Nippon Steel Corp
|
161,0
|
—
|
161,0
|
14151
|
| Nissan Motor Co
|
947,0
|
+2,05
|
928,0
|
9007
|
| NTT*
|
444,0
|
-1,33
|
450,0
|
16
|
| NTT DoCoMo*
|
222,0
|
-1,77
|
226,0
|
70
|
| Pioneer
|
2105,0
|
+2,43
|
2055,0
|
1255
|
| Ricoh
|
2155,0
|
-1,37
|
2185,0
|
1458
|
| Seikisui House
|
870,0
|
-0,34
|
873,0
|
723
|
| Shin-Etsu Chem
|
4100,0
|
-0,73
|
4130,0
|
1016
|
| Sony
|
5350,0
|
-1,65
|
5440,0
|
3344
|
| Sumitomo Chem
|
467,0
|
-0,64
|
470,0
|
1982
|
| Sumitomo Mitsui
|
576,0
|
+4,54
|
551,0
|
21665
|
| TDK Corp
|
5290,0
|
+0,95
|
5240,0
|
608
|
| Toshiba Corp
|
388,0
|
-2,51
|
398,0
|
9291
|
| Toyota Motor Co
|
3130,0
|
+0,64
|
3110,0
|
7685
|
| UFJ Holdings*
|
262,0
|
+3,56
|
253,0
|
24
|
| Гонконг (HKD)
|
| Cheung Kong
|
52,50
|
-2,33
|
53,75
|
4602
|
| China Mobile
|
18,85
|
-4,31
|
19,70
|
32811
|
| China Unicom
|
4,98
|
-4,33
|
5,20
|
21126
|
| CLP Holdings
|
32,40
|
-0,92
|
32,70
|
3322
|
| CNOOC
|
10,50
|
+1,94
|
10,30
|
14584
|
| Hang Seng Bank
|
84,00
|
-1,75
|
85,50
|
2080
|
| Henderson Land
|
23,60
|
-3,67
|
24,50
|
3476
|
| HSBC Holdings
|
85,25
|
-2,29
|
87,25
|
12792
|
| Hutchison
|
49,10
|
-2,29
|
50,25
|
7516
|
| Франция (EUR)
|
| Alcatel
|
3,06
|
-8,66
|
3,35
|
26191
|
| Axa
|
10,37
|
-8,63
|
11,35
|
22024
|
| BNP Paribas
|
40,04
|
-5,45
|
42,35
|
6175
|
| Bouygues
|
26,26
|
-0,34
|
26,35
|
784
|
| Danon
|
124,30
|
-0,56
|
125,00
|
583
|
| EADS
|
11,40
|
-7,47
|
12,32
|
3061
|
| France Telecom
|
9,00
|
-7,22
|
9,70
|
10940
|
| Lafarge
|
85,95
|
-2,99
|
88,60
|
685
|
| Michelin
|
31,80
|
-5,36
|
33,60
|
548
|
| Pechiney
|
34,00
|
-3,60
|
35,27
|
413
|
| Peugeot
|
39,90
|
-2,49
|
40,92
|
1188
|
| Renault
|
46,19
|
-1,70
|
46,99
|
1557
|
| Sanofi-Synthelab
|
57,00
|
-2,23
|
58,30
|
2275
|
| Schneider Elec
|
45,50
|
-3,74
|
47,27
|
650
|
| STMicroelectronics
|
15,63
|
-4,23
|
16,32
|
8085
|
| Total Fina Elf
|
136,00
|
-1,81
|
138,50
|
3925
|
| Vivendi Universal
|
13,45
|
+1,82
|
13,21
|
15701
|
| Великобритания (GBp)
|
| ARM Holdings
|
131,19
|
-3,49
|
136,00
|
14253
|
| BAE System
|
201,00
|
-7,80
|
218,00
|
38032
|
| Barclays
|
407,00
|
-7,74
|
439,00
|
38620
|
| BP
|
437,00
|
-4,79
|
459,00
|
64689
|
| BAT
|
730,00
|
-1,02
|
737,50
|
6334
|
| British Airways
|
115,00
|
-7,32
|
123,00
|
9468
|
| British Telecom
|
190,25
|
-1,42
|
193,00
|
22207
|
| Cable & Wireless
|
132,00
|
-4,35
|
138,00
|
28407
|
| Cadbury Schweppes
|
445,00
|
-1,87
|
453,50
|
10952
|
| HSBC Hldg
|
695,50
|
-2,73
|
715,00
|
33849
|
| Lloyds TSB Grp
|
493,00
|
-6,33
|
521,50
|
35549
|
| Marks & Spencer
|
349,00
|
-3,12
|
360,25
|
8119
|
| National Grid
|
460,25
|
-1,97
|
469,50
|
11665
|
| Prudential
|
361,25
|
-9,21
|
396,50
|
16179
|
| Reuters Group
|
226,00
|
-8,47
|
248,00
|
22434
|
| Rio Tinto
|
1075,00
|
-3,15
|
1110,00
|
4488
|
| Sainsbury
|
317,00
|
-2,08
|
324,25
|
13799
|
| Shell Trnpt
|
393,51
|
-3,35
|
402,50
|
37032
|
| Unilever
|
574,50
|
-1,37
|
585,00
|
13602
|
| Vodafone Airtch
|
87,25
|
-3,87
|
90,50
|
279523
|
| Германия (EUR)
|
| Allianz AG
|
90,54
|
-4,19
|
94,50
|
3852
|
| BASF
|
38,43
|
-3,90
|
39,99
|
5154
|
| Bayer AG
|
20,85
|
-5,49
|
22,06
|
4288
|
| BMW
|
34,01
|
-4,09
|
35,46
|
1858
|
| Commerzbank AG
|
9,00
|
-3,74
|
9,35
|
2665
|
| Daimler-Chrysler
|
38,67
|
-5,22
|
40,80
|
6205
|
| Deutsche Bank n
|
55,95
|
-5,39
|
59,14
|
6411
|
| Dt Telekom n
|
10,03
|
-1,47
|
10,18
|
19746
|
| Hypovereinsbank
|
17,60
|
-6,88
|
18,90
|
3217
|
| Infineon Tech
|
7,76
|
-7,84
|
8,42
|
6542
|
| Merck KGaA
|
21,49
|
-3,98
|
22,38
|
110
|
| Munich Re
|
136,00
|
-9,96
|
151,05
|
1713
|
| Sap AG
|
55,20
|
-4,83
|
58,00
|
2615
|
| Siemens
|
38,60
|
-6,70
|
41,37
|
9660
|
| Volkswagen AG
|
41,13
|
-4,55
|
43,09
|
1833
|
| Финляндия (EUR)
|
| Nokia
|
12,91
|
-6,38
|
13,79
|
32007
|
| Sonera Corp
|
4,16
|
-5,24
|
4,39
|
2752
|
| Stora Enso
|
10,80
|
-4,93
|
11,36
|
3525
|
| Швейцария (CHF)
|
| Ciba Special
|
100,75
|
-1,71
|
102,50
|
414
|
| Lonza Grp AG
|
87,50
|
-5,05
|
92,15
|
327
|
| Adecco
|
55,85
|
-6,76
|
59,90
|
1447
|
| CS Group
|
32,25
|
-5,15
|
34,00
|
9742
|
| Nestle
|
321,00
|
+2,56
|
313,00
|
2773
|
| Novartis
|
57,50
|
-1,96
|
58,65
|
9452
|
| Rentenanstalt
|
126,00
|
-17,65
|
153,00
|
251
|
| Swisscom
|
400,00
|
-0,25
|
401,00
|
67
|
| Roche
|
96,85
|
-1,68
|
98,50
|
2807
|
| Swiss Re
|
81,00
|
-6,30
|
86,45
|
2739
|
| UBS AG
|
61,70
|
-6,23
|
65,80
|
8330
|
| Zurich Fin
|
121,25
|
-7,27
|
130,75
|
1872
|
| Швеция (SEK)
|
| ABB
|
36,10
|
-1,37
|
36,60
|
8521
|
| Electrolux
|
159,00
|
-3,05
|
164,00
|
1769
|
| Nordea
|
41,50
|
-6,11
|
44,20
|
12511
|
| Telia
|
26,00
|
-4,06
|
27,10
|
6053
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,36
|
-1,60
|
1,38
|
11370
|
| Fiat
|
10,61
|
-2,30
|
10,86
|
1654
|
| Olivetti
|
1,01
|
-2,13
|
1,03
|
54091
|
| Pirelli
|
0,96
|
-3,35
|
1,00
|
8196
|
| TIM
|
4,30
|
-3,54
|
4,46
|
60187
|
| Голландия (EUR)
|
| ABN Amro Hld
|
12,94
|
-7,24
|
13,95
|
8040
|
| Aegon NV
|
9,91
|
-1,29
|
10,04
|
44973
|
| Ahold Kon
|
14,30
|
-8,92
|
15,70
|
8060
|
| Fortis
|
15,53
|
-9,45
|
17,15
|
7307
|
| ING Grp
|
17,07
|
-7,73
|
18,50
|
12380
|
| Philips
|
15,23
|
-5,64
|
16,14
|
13771
|
| Royal Dutch
|
41,85
|
-3,46
|
43,35
|
10722
|
| Канада (CAD)
|
| Alcan Inc
|
39,55
|
-2,27
|
40,47
|
612
|
| Bank of Montreal
|
36,50
|
-1,19
|
36,94
|
503
|
| Bank Nova Scotia
|
45,77
|
-1,72
|
46,57
|
590
|
| BCE Inc
|
28,05
|
+0,18
|
28,00
|
415
|
| Bombardier
|
5,00
|
-4,03
|
5,21
|
2877
|
| Imperial Oil
|
45,00
|
+0,63
|
44,72
|
50
|
| Loblaw Cos Ltd
|
55,98
|
+0,11
|
55,92
|
45
|
| Nortel Networks
|
1,28
|
-7,91
|
1,39
|
10059
|
| Royal Bank of Canada
|
53,16
|
-1,72
|
54,09
|
836
|
| США ($)
|
| Abbott Labs
|
40,03
|
+3,73
|
38,59
|
2446
|
| Agilent Tech
|
14,30
|
-3,12
|
14,76
|
974
|
| Alcoa
|
20,71
|
-3,76
|
21,52
|
1384
|
| Allstate Corp
|
36,79
|
-0,49
|
36,97
|
485
|
| Alltel
|
44,12
|
-0,76
|
44,46
|
327
|
| Amer Electric Power
|
28,03
|
+0,11
|
28,00
|
755
|
| Amer Express Co
|
32,10
|
-3,46
|
33,25
|
3138
|
| AIG
|
58,30
|
+0,33
|
58,11
|
1864
|
| Amgen
|
44,80
|
-0,82
|
45,17
|
3991
|
| Analog Devices
|
21,15
|
-2,44
|
21,68
|
968
|
| Anheuser-Busch
|
52,41
|
+0,17
|
52,32
|
709
|
| AOL Time Warner
|
12,56
|
-0,16
|
12,58
|
3658
|
| Apple Comp Inc
|
14,76
|
-0,27
|
14,80
|
1972
|
| Applied Materials
|
12,12
|
-0,66
|
12,20
|
13481
|
| AT&T
|
12,52
|
-0,87
|
12,63
|
2904
|
| AT&T Wireless Gr
|
4,96
|
-1,59
|
5,04
|
1733
|
| Automatic Data Proc
|
36,15
|
-0,66
|
36,39
|
1255
|
| Bank of America
|
66,31
|
-2,56
|
68,05
|
3595
|
| Bank of New-York
|
30,65
|
-4,07
|
31,95
|
1344
|
| Bank One
|
37,94
|
-1,48
|
38,51
|
1569
|
| Baxter Int
|
32,33
|
—
|
32,33
|
992
|
| BCE Inc
|
17,70
|
+0,11
|
17,68
|
74
|
| Bellsouth Corp
|
23,00
|
+0,66
|
22,85
|
751
|
| Berkshire cl a*
|
74,30
|
-0,80
|
74,90
|
1
|
| Berkshire cl b*
|
2,47
|
-1,36
|
2,50
|
2
|
| Boeing Co
|
36,46
|
+0,47
|
36,29
|
832
|
| Bristol Myers sq
|
24,82
|
-1,47
|
25,19
|
1521
|
| Cardinal Health
|
61,72
|
-3,41
|
63,90
|
1746
|
| Carnival
|
24,56
|
-1,37
|
24,90
|
698
|
| Caterpillar Inc
|
38,20
|
-3,17
|
39,45
|
981
|
| Charles Schwab
|
8,92
|
-2,73
|
9,17
|
1131
|
| ChevronTexaco
|
70,91
|
-0,64
|
71,37
|
740
|
| Cigna
|
76,38
|
-0,84
|
77,03
|
151
|
| Cisco
|
12,14
|
-3,19
|
12,54
|
53793
|
| Citigroup
|
28,71
|
-3,72
|
29,82
|
7613
|
| Coca-Cola Co
|
48,95
|
—
|
48,95
|
1488
|
| Colgate Palmoliv
|
54,24
|
-1,02
|
54,80
|
411
|
| Costco Wholesale
|
33,48
|
+0,15
|
33,43
|
1077
|
| Cox Comms
|
25,98
|
-2,33
|
26,60
|
1513
|
| Daimler-Chrysler
|
37,82
|
-3,45
|
39,17
|
353
|
| Delta Air Lines
|
13,11
|
-7,94
|
14,24
|
915
|
| Dow Chemical Co
|
28,44
|
-2,07
|
29,04
|
790
|
| Du Pont Co
|
38,95
|
-1,42
|
39,51
|
634
|
| Eastman Kodak
|
27,70
|
+0,33
|
27,61
|
982
|
| Eli Lilly
|
56,63
|
-1,65
|
57,58
|
1188
|
| EMC Corp
|
5,37
|
-8,36
|
5,86
|
4845
|
| Emerson Electric
|
43,22
|
-2,57
|
44,36
|
225
|
| Exelon
|
42,50
|
+0,09
|
42,46
|
362
|
| Exxon Mobil
|
32,96
|
-0,33
|
33,07
|
3240
|
| Fannie Mae
|
67,10
|
+1,28
|
66,25
|
5646
|
| First Data Corp
|
32,08
|
-6,69
|
34,38
|
2039
|
| Fleetboston Fin
|
22,17
|
-4,56
|
23,23
|
1780
|
| Ford Motor Co
|
9,96
|
-4,87
|
10,47
|
3916
|
| Gap Inc
|
12,20
|
-1,61
|
12,40
|
1087
|
| Genentech
|
30,95
|
-2,52
|
31,75
|
478
|
| General Elec Co
|
27,07
|
-2,27
|
27,70
|
7425
|
| General Motors
|
43,20
|
-1,68
|
43,94
|
1767
|
| Gillette Co
|
30,61
|
-0,07
|
30,63
|
566
|
| Goldman Sachs Gr
|
69,30
|
-2,22
|
70,87
|
2104
|
| HJ Heinz Co
|
35,14
|
-0,82
|
35,43
|
235
|
| Halliburton Co
|
13,83
|
-2,26
|
14,15
|
805
|
| HCA-Healthcare
|
47,03
|
+0,53
|
46,78
|
413
|
| Hewlett-Packard
|
13,11
|
-1,80
|
13,35
|
2006
|
| Home Depot Inc
|
32,72
|
-1,33
|
33,16
|
2303
|
| Honeywell Int
|
23,78
|
-3,10
|
24,54
|
984
|
| Household Int
|
28,20
|
-4,47
|
29,52
|
3288
|
| Illinois Tool Works
|
57,71
|
-4,04
|
60,14
|
672
|
| Intel Corp
|
15,16
|
-2,63
|
15,57
|
19510
|
| IBM
|
69,30
|
-3,41
|
71,75
|
3591
|
| Intl Paper
|
33,62
|
-3,00
|
34,66
|
1513
|
| Johnson&Johnson
|
53,83
|
+0,45
|
53,59
|
1728
|
| J P Morgan Chase
|
19,12
|
-11,28
|
21,55
|
17591
|
| Kimberly-Clark
|
57,18
|
-1,36
|
57,97
|
605
|
| Kohls
|
69,69
|
-0,81
|
70,26
|
765
|
| Kroger
|
15,38
|
-2,41
|
15,76
|
4000
|
| Lehman Brothers
|
52,25
|
-2,43
|
53,55
|
1096
|
| Lockheed Martin
|
64,98
|
+1,50
|
64,02
|
634
|
| Lowes Cos
|
43,23
|
-1,88
|
44,06
|
1440
|
| Lucent Tech
|
0,85
|
-15,00
|
1,00
|
24921
|
| Marsh & McLennan
|
45,81
|
-0,69
|
46,13
|
318
|
| MBNA Corp
|
19,02
|
-0,26
|
19,07
|
2053
|
| McDonalds Corp
|
18,25
|
-3,49
|
18,91
|
7124
|
| Medtronic
|
41,44
|
-0,05
|
41,46
|
1161
|
| Merck & Co
|
47,05
|
-0,61
|
47,34
|
1380
|
| Merrill Lynch
|
34,92
|
-2,51
|
35,82
|
2384
|
| Metlife Inc
|
23,48
|
+0,56
|
23,35
|
543
|
| Micron Tech
|
15,56
|
-3,47
|
16,12
|
1565
|
| Microsoft
|
46,99
|
-0,63
|
47,29
|
18010
|
| Minnesota Mining
|
116,26
|
-0,35
|
116,67
|
681
|
| MS Dean Witter
|
37,79
|
-2,95
|
38,94
|
2103
|
| Motorola Inc
|
10,32
|
-3,37
|
10,68
|
2346
|
| Occidental Petr
|
28,21
|
-0,53
|
28,36
|
527
|
| Omnicom Group
|
60,06
|
-1,93
|
61,44
|
569
|
| Oracle Corp
|
8,01
|
-11,30
|
9,03
|
61657
|
| Pfizer Inc
|
29,30
|
-0,71
|
29,51
|
4002
|
| Philip Morris
|
47,24
|
+1,59
|
46,50
|
1856
|
| Raytheon Co
|
35,05
|
+0,66
|
34,82
|
388
|
| SBC Comms
|
24,28
|
-0,08
|
24,30
|
1178
|
| Schering-plough
|
22,87
|
-0,78
|
23,05
|
980
|
| Sears Roebuck
|
45,37
|
-1,88
|
46,24
|
394
|
| Sprint
|
9,83
|
-1,50
|
9,98
|
1104
|
| Tenet Healthcare
|
50,47
|
+0,54
|
50,20
|
380
|
| Texas Instrument
|
17,35
|
-3,61
|
18,00
|
3238
|
| Textron Inc
|
34,95
|
-1,91
|
35,63
|
197
|
| Tyco Int
|
16,30
|
-3,49
|
16,89
|
3915
|
| Unisys Corp
|
8,13
|
-3,21
|
8,40
|
105
|
| UPS
|
61,99
|
-0,64
|
62,39
|
713
|
| United Tech
|
57,49
|
-1,13
|
58,15
|
617
|
| Unitedhealth Gr
|
91,31
|
-0,20
|
91,49
|
604
|
| US Bancorp
|
19,41
|
-2,51
|
19,91
|
1170
|
| Verizon Comm
|
30,37
|
-0,56
|
30,54
|
1108
|
| Wachovia
|
34,39
|
-2,58
|
35,30
|
1215
|
| Wal-Mart Stores
|
53,85
|
-0,61
|
54,26
|
2096
|
| Walt Disney Co
|
15,49
|
-3,07
|
15,98
|
2150
|
| Washington Mutual
|
32,93
|
+0,34
|
32,82
|
1955
|
| Wells Fargo
|
47,49
|
-1,53
|
48,23
|
1907
|
| Xerox Corp
|
6,92
|
-1,00
|
6,99
|
564
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
28.02.2025
-
28.02.2025
-
28.02.2025
-
28.02.2025
