| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
12,6
|
-3,00
|
13,0
|
2176
|
| ANZ Banking Grp
|
17,9
|
-1,16
|
18,1
|
4030
|
| CommonWealth Bank
|
29,4
|
+0,31
|
29,4
|
1764
|
| National Australian
|
32,4
|
—
|
32,4
|
2788
|
| Bank
|
|
|
|
|
| News Corp
|
10,3
|
-1,91
|
10,5
|
7538
|
| Telstra Corp
|
4,8
|
-0,41
|
4,8
|
20772
|
| Westpac Banking
|
13,4
|
-0,37
|
13,5
|
3778
|
| Япония (JPY)
|
| Asahi Kasei
|
295,0
|
-2,32
|
302,0
|
2323
|
| Daiwa Securities
|
585,0
|
-3,15
|
604,0
|
3240
|
| Fuji Photo Film
|
3660,0
|
-0,27
|
3670,0
|
851
|
| Fujitsu Ltd
|
477,0
|
-3,25
|
493,0
|
8347
|
| Honda Motor Co
|
5020,0
|
-1,18
|
5080,0
|
1485
|
| Japan Telecom*
|
321,0
|
-0,62
|
323,0
|
3
|
| Kao Corp
|
2620,0
|
-1,50
|
2660,0
|
802
|
| KDDI*
|
375,0
|
-1,57
|
381,0
|
7
|
| Mitsubishi Fin Gr*
|
803,0
|
-2,19
|
821,0
|
11
|
| Mitsubishi Chem
|
217,0
|
+0,46
|
216,0
|
3086
|
| Mitsubishi Electric
|
360,0
|
-3,23
|
372,0
|
2681
|
| NEC Corp
|
500,0
|
-4,21
|
522,0
|
8965
|
| Nippon Steel Corp
|
146,0
|
—
|
146,0
|
10983
|
| Nissan Motor Co
|
921,0
|
-0,86
|
929,0
|
9669
|
| NTT*
|
467,0
|
+0,43
|
465,0
|
14
|
| NTT DoCoMo*
|
235,0
|
-0,84
|
237,0
|
36
|
| Pioneer
|
2030,0
|
-2,40
|
2080,0
|
326
|
| Ricoh
|
2190,0
|
+0,69
|
2175,0
|
1341
|
| Seikisui House
|
901,0
|
-0,88
|
909,0
|
1084
|
| Shin-Etsu Chem
|
3870,0
|
-1,02
|
3910,0
|
1064
|
| Sony
|
5490,0
|
-0,90
|
5540,0
|
2024
|
| Sumitomo Chem
|
387,0
|
-2,27
|
396,0
|
2708
|
| Sumitomo Mitsui
|
506,0
|
-2,88
|
521,0
|
19208
|
| TDK Corp
|
4860,0
|
-1,42
|
4930,0
|
291
|
| Toshiba Corp
|
326,0
|
-4,12
|
340,0
|
8257
|
| Toyota Motor Co
|
3110,0
|
-0,64
|
3130,0
|
2777
|
| UFJ Holdings*
|
185,0
|
-1,60
|
188,0
|
40
|
| Гонконг (HKD)
|
| Cheung Kong
|
51,25
|
-1,44
|
52,00
|
4910
|
| China Mobile
|
20,40
|
-0,73
|
20,55
|
11231
|
| China Unicom
|
5,00
|
+0,50
|
4,98
|
16569
|
| CLP Holdings
|
31,30
|
+0,97
|
31,00
|
3067
|
| CNOOC
|
10,10
|
-0,98
|
10,20
|
17702
|
| Hang Seng Bank
|
85,50
|
+1,18
|
84,50
|
1165
|
| Henderson Land
|
24,25
|
+0,21
|
24,20
|
2937
|
| HSBC Holdings
|
86,00
|
-0,29
|
86,25
|
5355
|
| Hutchison
|
47,30
|
-1,25
|
47,90
|
4966
|
| Франция (EUR)
|
| Alcatel
|
4,11
|
+1,99
|
4,03
|
17979
|
| Axa
|
13,77
|
-3,84
|
14,32
|
7293
|
| BNP Paribas
|
39,47
|
-1,32
|
40,00
|
3249
|
| Bouygues
|
27,18
|
+0,70
|
26,99
|
1107
|
| Danon
|
127,90
|
+0,71
|
127,00
|
508
|
| EADS
|
12,00
|
—
|
12,00
|
1021
|
| France Telecom
|
10,80
|
+1,41
|
10,65
|
3495
|
| Lafarge
|
79,80
|
-2,21
|
81,60
|
460
|
| Michelin
|
30,24
|
+0,63
|
30,05
|
458
|
| Pechiney
|
33,27
|
+0,88
|
32,98
|
255
|
| Peugeot
|
42,65
|
+0,09
|
42,61
|
388
|
| Renault
|
45,24
|
+0,89
|
44,84
|
572
|
| Sanofi-Synthelab
|
61,10
|
-0,65
|
61,50
|
1509
|
| Schneider Elec
|
46,50
|
+3,68
|
44,85
|
549
|
| STMicroelectronics
|
17,89
|
+0,79
|
17,75
|
6578
|
| Total Fina Elf
|
139,30
|
-1,76
|
141,80
|
2312
|
| Vivendi Universal
|
14,60
|
-2,47
|
14,97
|
4012
|
| Великобритания (GBp)
|
| ARM Holdings
|
55,00
|
+5,77
|
52,00
|
24268
|
| BAE System
|
192,00
|
-0,90
|
193,75
|
9665
|
| Barclays
|
462,75
|
+1,26
|
457,00
|
13954
|
| BP
|
451,50
|
-1,53
|
458,50
|
30062
|
| BAT
|
629,00
|
+0,48
|
626,00
|
5689
|
| British Airways
|
125,00
|
+1,21
|
123,50
|
8262
|
| British Telecom
|
188,25
|
+3,72
|
181,50
|
21078
|
| Cable & Wireless
|
137,75
|
+4,75
|
131,50
|
11821
|
| Cadbury Schweppes
|
415,25
|
+0,30
|
414,00
|
6603
|
| HSBC Hldg
|
725,00
|
+1,12
|
717,00
|
21400
|
| Lloyds TSB Grp
|
575,50
|
+1,86
|
565,00
|
12906
|
| Marks & Spencer
|
352,00
|
+0,50
|
350,25
|
5222
|
| National Grid
|
0,00
|
—
|
0,00
|
0
|
| Prudential
|
458,50
|
+1,44
|
452,00
|
7689
|
| Reuters Group
|
177,75
|
+0,42
|
177,00
|
12903
|
| Rio Tinto
|
1165,00
|
-1,44
|
1184,00
|
4491
|
| Sainsbury
|
279,50
|
+3,04
|
271,25
|
8744
|
| Shell Trnpt
|
425,50
|
-0,29
|
427,25
|
19721
|
| Unilever
|
603,00
|
+1,17
|
596,00
|
5930
|
| Vodafone Airtch
|
96,50
|
-2,77
|
99,25
|
210288
|
| Германия (EUR)
|
| Allianz AG
|
108,83
|
-0,16
|
109,00
|
1287
|
| BASF
|
38,00
|
-1,04
|
38,40
|
1717
|
| Bayer AG
|
20,30
|
-5,93
|
21,58
|
4349
|
| BMW
|
37,00
|
+0,11
|
36,96
|
1422
|
| Commerzbank AG
|
7,90
|
-1,37
|
8,01
|
2502
|
| Daimler-Chrysler
|
38,08
|
+0,71
|
37,81
|
2752
|
| Deutsche Bank n
|
45,95
|
-0,43
|
46,15
|
2428
|
| Dt Telekom n
|
10,50
|
+1,06
|
10,39
|
9979
|
| Hypovereinsbank
|
16,76
|
-0,89
|
16,91
|
1291
|
| Infineon Tech
|
8,67
|
+3,58
|
8,37
|
5317
|
| Merck KGaA
|
20,30
|
+1,45
|
20,01
|
86
|
| Munich Re
|
149,05
|
+2,79
|
145,00
|
737
|
| Sap AG
|
74,40
|
+2,41
|
72,65
|
2014
|
| Siemens
|
41,98
|
-0,40
|
42,15
|
2844
|
| Volkswagen AG
|
40,95
|
-0,73
|
41,25
|
863
|
| Финляндия (EUR)
|
| Nokia
|
16,53
|
-0,42
|
16,60
|
26265
|
| Sonera Corp
|
4,40
|
+1,85
|
4,32
|
3839
|
| Stora Enso
|
10,72
|
-6,38
|
11,45
|
3909
|
| Швейцария (CHF)
|
| Ciba Special
|
104,25
|
-0,71
|
105,00
|
156
|
| Lonza Grp AG
|
87,00
|
—
|
87,00
|
110
|
| Adecco
|
54,60
|
-2,59
|
56,05
|
766
|
| CS Group
|
27,15
|
-0,37
|
27,25
|
5704
|
| Nestle
|
315,50
|
-1,56
|
320,50
|
710
|
| Novartis
|
56,00
|
-0,88
|
56,50
|
5603
|
| Rentenanstalt
|
153,50
|
-9,44
|
169,50
|
78
|
| Swisscom
|
447,00
|
-0,45
|
449,00
|
70
|
| Roche
|
105,25
|
-2,09
|
107,50
|
2553
|
| Swiss Re
|
106,00
|
+1,44
|
104,50
|
1172
|
| UBS AG
|
67,85
|
+0,07
|
67,80
|
3144
|
| Zurich Fin
|
114,75
|
-2,13
|
117,25
|
3721
|
| Швеция (SEK)
|
| ABB
|
32,70
|
-0,61
|
32,90
|
4916
|
| Electrolux
|
156,00
|
-0,64
|
157,00
|
1719
|
| Ericsson
|
6,15
|
+7,89
|
5,70
|
437577
|
| Nordea
|
37,70
|
+3,86
|
36,30
|
10661
|
| Telia
|
27,90
|
+1,09
|
27,60
|
4972
|
| Volvo
|
146,50
|
-0,68
|
147,50
|
1414
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,03
|
+8,20
|
0,95
|
43606
|
| Fiat
|
8,90
|
+0,23
|
8,88
|
1143
|
| Olivetti
|
0,97
|
-0,10
|
0,97
|
31324
|
| Pirelli
|
0,96
|
+2,21
|
0,94
|
6648
|
| TIM
|
4,71
|
+1,12
|
4,66
|
48838
|
| Голландия (EUR)
|
| ABN Amro Hld
|
14,48
|
-3,79
|
15,05
|
6043
|
| Aegon NV
|
13,10
|
-2,09
|
13,38
|
7785
|
| Ahold Kon
|
14,47
|
+1,19
|
14,30
|
2166
|
| Fortis
|
17,96
|
-0,55
|
18,06
|
2997
|
| ING Grp
|
17,73
|
-0,11
|
17,75
|
5614
|
| Philips
|
17,26
|
-1,82
|
17,58
|
5358
|
| Royal Dutch
|
45,10
|
-1,31
|
45,70
|
5870
|
| Канада (CAD)
|
| Alcan Inc
|
44,60
|
-0,22
|
44,70
|
149
|
| Bank of Montreal
|
39,00
|
-0,05
|
39,02
|
351
|
| Bank Nova Scotia
|
49,00
|
+0,10
|
48,95
|
183
|
| BCE Inc
|
26,70
|
-0,71
|
26,89
|
489
|
| Bombardier
|
4,38
|
+6,31
|
4,12
|
2760
|
| Imperial Oil
|
43,95
|
-1,26
|
44,51
|
40
|
| Loblaw Cos Ltd
|
55,61
|
-0,16
|
55,70
|
15
|
| Nortel Networks
|
1,16
|
+16,00
|
1,00
|
18239
|
| Royal Bank of Canada
|
56,85
|
—
|
57,25
|
748
|
| США ($)
|
| Abbott Labs
|
42,96
|
-2,36
|
44,00
|
620
|
| Agilent Tech
|
11,86
|
-1,98
|
12,10
|
411
|
| Alcoa
|
22,66
|
-0,70
|
22,82
|
641
|
| Allstate Corp
|
40,38
|
-0,15
|
40,44
|
835
|
| Alltel
|
44,40
|
-0,74
|
44,73
|
136
|
| Amer Electric Power
|
18,93
|
+5,05
|
18,02
|
1301
|
| Amer Express Co
|
33,47
|
-0,98
|
33,80
|
1150
|
| AIG
|
62,85
|
-1,35
|
63,71
|
1129
|
| Amgen
|
49,87
|
-1,21
|
50,48
|
4633
|
| Analog Devices
|
25,01
|
-2,87
|
25,75
|
787
|
| Anheuser-Busch
|
54,38
|
+0,61
|
54,05
|
801
|
| AOL Time Warner
|
12,58
|
+0,08
|
12,57
|
2100
|
| Apple Comp Inc
|
14,05
|
-2,02
|
14,34
|
1071
|
| Applied Materials
|
13,25
|
-1,41
|
13,44
|
6925
|
| AT&T
|
12,41
|
-1,90
|
12,65
|
1837
|
| AT&T Wireless Gr
|
5,00
|
-0,60
|
5,03
|
1056
|
| Automatic Data Proc
|
40,47
|
-0,07
|
40,50
|
474
|
| Bank of America
|
69,05
|
-0,39
|
69,32
|
1773
|
| Bank of New-York
|
26,60
|
-1,55
|
27,02
|
626
|
| Bank One
|
38,57
|
-0,80
|
38,88
|
742
|
| Baxter Int
|
27,61
|
-0,83
|
27,84
|
932
|
| BCE Inc
|
17,02
|
+0,06
|
17,01
|
97
|
| Bellsouth Corp
|
24,40
|
-1,65
|
24,81
|
1134
|
| Berkshire cl a*
|
73,70
|
-0,41
|
74,00
|
1
|
| Berkshire cl b*
|
2,45
|
-0,57
|
2,46
|
1
|
| Boeing Co
|
29,38
|
+1,31
|
29,00
|
961
|
| Bristol Myers sq
|
23,25
|
-2,68
|
23,89
|
996
|
| Cardinal Health
|
67,80
|
+1,79
|
66,61
|
485
|
| Carnival
|
24,28
|
-1,22
|
24,58
|
328
|
| Caterpillar Inc
|
41,34
|
+0,85
|
40,99
|
416
|
| Charles Schwab
|
9,00
|
-1,96
|
9,18
|
866
|
| ChevronTexaco
|
74,26
|
-0,85
|
74,90
|
450
|
| Cigna
|
63,03
|
-0,27
|
63,20
|
277
|
| Cisco
|
10,61
|
+0,76
|
10,53
|
21954
|
| Citigroup
|
34,27
|
-2,03
|
34,98
|
4239
|
| Coca-Cola Co
|
47,58
|
+2,57
|
46,39
|
2176
|
| Colgate Palmoliv
|
56,92
|
+0,42
|
56,68
|
461
|
| Costco Wholesale
|
34,09
|
-3,26
|
35,24
|
1741
|
| Cox Comms
|
26,68
|
+0,26
|
26,61
|
137
|
| Daimler-Chrysler
|
36,83
|
+0,49
|
36,65
|
76
|
| Delta Air Lines
|
8,97
|
+1,82
|
8,81
|
281
|
| Dow Chemical Co
|
27,84
|
-0,11
|
27,87
|
458
|
| Du Pont Co
|
41,20
|
-0,24
|
41,30
|
537
|
| Eastman Kodak
|
31,96
|
-0,99
|
32,28
|
271
|
| Eli Lilly
|
61,66
|
-2,03
|
62,94
|
883
|
| EMC Corp
|
4,14
|
-6,12
|
4,41
|
3391
|
| Emerson Electric
|
48,60
|
-0,16
|
48,68
|
155
|
| Exelon
|
47,20
|
-0,08
|
47,24
|
730
|
| Exxon Mobil
|
35,50
|
-1,39
|
36,00
|
1783
|
| Fannie Mae
|
71,10
|
-1,10
|
71,89
|
1008
|
| First Data Corp
|
32,23
|
-1,92
|
32,86
|
585
|
| Fleetboston Fin
|
21,57
|
-2,00
|
22,01
|
793
|
| Ford Motor Co
|
8,63
|
+4,48
|
8,26
|
2829
|
| Gap Inc
|
10,15
|
-3,79
|
10,55
|
730
|
| Genentech
|
33,63
|
-1,64
|
34,19
|
236
|
| General Elec Co
|
26,52
|
-0,49
|
26,65
|
3345
|
| General Motors
|
34,65
|
+0,99
|
34,31
|
1485
|
| Gillette Co
|
31,08
|
-0,10
|
31,11
|
372
|
| Goldman Sachs Gr
|
70,42
|
-0,18
|
70,55
|
1235
|
| HJ Heinz Co
|
31,88
|
-1,24
|
32,28
|
292
|
| Halliburton Co
|
15,40
|
+0,46
|
15,33
|
703
|
| HCA-Healthcare
|
49,51
|
-2,27
|
50,66
|
2163
|
| Hewlett-Packard
|
13,08
|
-0,08
|
13,09
|
1086
|
| Home Depot Inc
|
29,63
|
-2,56
|
30,41
|
2088
|
| Honeywell Int
|
22,95
|
+1,59
|
22,59
|
837
|
| Household Int
|
27,60
|
-5,48
|
29,20
|
1241
|
| Illinois Tool Works
|
61,34
|
-0,37
|
61,57
|
183
|
| Intel Corp
|
14,58
|
+0,83
|
14,46
|
21394
|
| IBM
|
72,96
|
-1,74
|
74,25
|
2163
|
| Intl Paper
|
37,08
|
-1,90
|
37,80
|
481
|
| Johnson&Johnson
|
60,00
|
+1,10
|
59,35
|
2068
|
| J P Morgan Chase
|
19,18
|
+1,11
|
18,97
|
2466
|
| Kimberly-Clark
|
56,09
|
-1,34
|
56,85
|
324
|
| Kohls
|
53,70
|
-2,63
|
55,15
|
991
|
| Kroger
|
14,71
|
+0,55
|
14,63
|
367
|
| Lehman Brothers
|
54,65
|
-0,74
|
55,06
|
676
|
| Lockheed Martin
|
58,55
|
-1,40
|
59,38
|
557
|
| Lowes Cos
|
43,13
|
-2,31
|
44,15
|
990
|
| Lucent Tech
|
0,70
|
+2,94
|
0,68
|
7450
|
| Marsh & McLennan
|
46,71
|
-1,35
|
47,35
|
201
|
| MBNA Corp
|
19,94
|
+0,20
|
19,90
|
1178
|
| McDonalds Corp
|
18,04
|
+3,20
|
17,48
|
1553
|
| Medtronic
|
43,83
|
-1,19
|
44,36
|
452
|
| Merck & Co
|
49,39
|
-3,21
|
51,03
|
2070
|
| Merrill Lynch
|
37,15
|
-1,07
|
37,55
|
1240
|
| Metlife Inc
|
23,96
|
-3,66
|
24,87
|
792
|
| Micron Tech
|
13,67
|
-2,36
|
14,00
|
1234
|
| Microsoft
|
51,84
|
-2,46
|
53,15
|
19612
|
| Minnesota Mining
|
124,00
|
-1,05
|
125,31
|
1137
|
| MS Dean Witter
|
36,65
|
-1,48
|
37,20
|
1067
|
| Motorola Inc
|
7,54
|
-2,96
|
7,77
|
2228
|
| Occidental Petr
|
30,24
|
-0,69
|
30,45
|
302
|
| Omnicom Group
|
58,50
|
-1,27
|
59,25
|
431
|
| Oracle Corp
|
9,33
|
-1,69
|
9,49
|
11281
|
| Pfizer Inc
|
32,06
|
-4,27
|
33,49
|
4310
|
| Philip Morris
|
41,59
|
+3,87
|
40,04
|
1826
|
| Raytheon Co
|
28,76
|
-0,59
|
28,93
|
276
|
| SBC Comms
|
25,15
|
-0,40
|
25,25
|
1594
|
| Schering-plough
|
18,75
|
-1,00
|
18,94
|
888
|
| Sears Roebuck
|
24,42
|
+1,08
|
24,16
|
2645
|
| Sprint
|
11,69
|
-1,68
|
11,89
|
904
|
| Tenet Healthcare
|
49,76
|
-0,54
|
50,03
|
851
|
| Texas Instrument
|
16,12
|
-5,73
|
17,10
|
2825
|
| Textron Inc
|
39,93
|
+0,58
|
39,70
|
117
|
| Tyco Int
|
12,90
|
+3,20
|
12,50
|
2766
|
| Unisys Corp
|
8,55
|
-1,27
|
8,66
|
239
|
| UPS
|
62,65
|
-0,71
|
63,10
|
611
|
| United Tech
|
61,32
|
+0,97
|
60,73
|
660
|
| Unitedhealth Gr
|
99,50
|
-0,23
|
99,73
|
603
|
| US Bancorp
|
20,09
|
-1,66
|
20,43
|
870
|
| Verizon Comm
|
34,75
|
-0,63
|
34,97
|
1165
|
| Wachovia
|
34,04
|
-1,22
|
34,46
|
906
|
| Wal-Mart Stores
|
55,35
|
-1,77
|
56,35
|
2281
|
| Walt Disney Co
|
16,75
|
—
|
16,75
|
1022
|
| Washington Mutual
|
34,59
|
-0,95
|
34,92
|
771
|
| Wells Fargo
|
50,10
|
-0,52
|
50,36
|
1156
|
| Xerox Corp
|
5,87
|
-1,18
|
5,94
|
516
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
14.03.2025
-
13.03.2025
-
13.03.2025
-
13.03.2025
