| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
8,6
|
+4,87
|
8,2
|
12414
|
| ANZ Banking Grp
|
18,8
|
—
|
18,8
|
16142
|
| CommonWealth Bank
|
27,9
|
+1,49
|
27,5
|
13077
|
| National Australian
|
32,9
|
-0,18
|
32,9
|
13751
|
| Bank
|
|
|
|
|
| News Corp
|
11,3
|
+0,09
|
11,3
|
10276
|
| Telstra Corp
|
4,2
|
+0,24
|
4,2
|
17345
|
| Westpac Banking
|
16,1
|
-0,19
|
16,1
|
17649
|
| Япония (JPY)
|
| Asahi Kasei
|
308,0
|
-2,53
|
316,0
|
2535
|
| Daiwa Securities
|
442,0
|
-0,90
|
446,0
|
4263
|
| Fuji Photo Film
|
3040,0
|
-6,46
|
3250,0
|
3226
|
| Fujitsu Ltd
|
322,0
|
-3,88
|
335,0
|
17485
|
| Honda Motor Co
|
3630,0
|
-5,71
|
3850,0
|
2996
|
| Japan Telecom*
|
315,0
|
-0,94
|
318,0
|
4
|
| Kao Corp
|
2200,0
|
-3,30
|
2275,0
|
2230
|
| KDDI*
|
354,0
|
+0,85
|
351,0
|
8
|
| Mitsubishi Fin Gr*
|
364,0
|
-5,45
|
385,0
|
21
|
| Mitsubishi Chem
|
191,0
|
—
|
191,0
|
3908
|
| Mitsubishi Electric
|
322,0
|
+0,31
|
321,0
|
6656
|
| NEC Corp
|
349,0
|
-1,41
|
354,0
|
11178
|
| Nippon Steel Corp
|
131,0
|
-4,38
|
137,0
|
30962
|
| Nissan Motor Co
|
869,0
|
-3,34
|
899,0
|
7451
|
| NTT*
|
416,0
|
-0,48
|
418,0
|
20
|
| NTT DoCoMo*
|
247,0
|
-1,59
|
251,0
|
59
|
| Pioneer
|
2355,0
|
-1,67
|
2395,0
|
1406
|
| Ricoh
|
1797,0
|
+1,30
|
1774,0
|
4087
|
| Seikisui House
|
856,0
|
+0,94
|
848,0
|
915
|
| Shin-Etsu Chem
|
3460,0
|
-2,54
|
3550,0
|
1218
|
| Sony
|
3220,0
|
-13,44
|
3720,0
|
1987
|
| Sumitomo Chem
|
312,0
|
-3,11
|
322,0
|
3263
|
| TDK Corp
|
3940,0
|
-6,64
|
4220,0
|
1209
|
| Toshiba Corp
|
314,0
|
-2,79
|
323,0
|
14733
|
| Toyota Motor Co
|
2570,0
|
-3,20
|
2655,0
|
4580
|
| UFJ Holdings*
|
89,4
|
-2,72
|
91,9
|
21
|
| Гонконг (HKD)
|
| Cheung Kong
|
41,10
|
+1,48
|
40,50
|
9012
|
| China Mobile
|
14,85
|
—
|
14,85
|
18948
|
| China Unicom
|
3,90
|
-1,27
|
3,95
|
8583
|
| CLP Holdings
|
32,30
|
-0,31
|
32,40
|
3887
|
| CNOOC
|
9,95
|
+0,51
|
9,90
|
10480
|
| Hang Seng Bank
|
75,50
|
-0,66
|
76,00
|
3824
|
| Henderson Land
|
18,60
|
+2,48
|
18,15
|
3324
|
| HSBC Holdings
|
81,75
|
-1,21
|
82,75
|
14717
|
| Hutchison
|
41,70
|
—
|
41,70
|
10961
|
| Франция (EUR)
|
| Alcatel
|
7,34
|
-0,81
|
7,40
|
11515
|
| Axa
|
13,15
|
-2,66
|
13,51
|
12025
|
| BNP Paribas
|
40,64
|
-1,38
|
41,21
|
2919
|
| Bouygues
|
21,70
|
+3,78
|
20,91
|
1229
|
| Danon
|
123,30
|
-0,24
|
123,60
|
738
|
| EADS
|
7,72
|
-2,77
|
7,94
|
4421
|
| France Telecom
|
21,30
|
-0,47
|
21,40
|
6692
|
| Lafarge
|
55,15
|
-1,61
|
56,05
|
787
|
| Michelin
|
30,10
|
+0,33
|
30,00
|
739
|
| Pechiney
|
24,75
|
-1,00
|
25,00
|
496
|
| Peugeot
|
39,74
|
-2,57
|
40,79
|
1127
|
| Renault
|
36,85
|
+0,96
|
36,50
|
2418
|
| Sanofi-Synthelab
|
51,70
|
-0,77
|
52,10
|
1907
|
| Schneider Elec
|
42,06
|
+1,01
|
41,64
|
967
|
| STMicroelectronics
|
17,91
|
-4,22
|
18,70
|
5111
|
| Total Fina Elf
|
117,10
|
-3,06
|
120,80
|
3047
|
| Vivendi Universal
|
13,70
|
-2,21
|
14,01
|
3448
|
| Великобритания (GBp)
|
| ARM Holdings
|
56,75
|
-2,58
|
58,25
|
14875
|
| BAE System
|
122,13
|
-0,82
|
122,25
|
9455
|
| Barclays
|
425,48
|
-1,93
|
427,25
|
25466
|
| BP
|
394,75
|
-2,71
|
406,00
|
90007
|
| BAT
|
593,91
|
-1,98
|
606,00
|
19893
|
| British Airways
|
117,20
|
-1,69
|
118,50
|
11618
|
| British Telecom
|
184,89
|
-1,08
|
186,00
|
29089
|
| Cable & Wireless
|
78,78
|
-2,81
|
80,00
|
14827
|
| Cadbury Schweppes
|
329,41
|
+1,08
|
324,25
|
6891
|
| HSBC Hldg
|
653,73
|
-1,14
|
657,50
|
60238
|
| Lloyds TSB Grp
|
407,91
|
-3,22
|
419,50
|
40807
|
| Marks & Spencer
|
292,15
|
-1,36
|
294,50
|
6972
|
| Prudential
|
352,57
|
-3,80
|
368,75
|
36155
|
| Reuters Group
|
125,56
|
-0,40
|
126,25
|
20921
|
| Rio Tinto
|
1142,23
|
+1,95
|
1129,00
|
12499
|
| Sainsbury
|
233,96
|
-2,31
|
238,50
|
13289
|
| Shell Trnpt
|
375,50
|
-3,10
|
387,50
|
41491
|
| Unilever
|
602,75
|
+0,92
|
597,00
|
6836
|
| Vodafone Airtch
|
125,22
|
+0,20
|
125,50
|
184381
|
| Германия (EUR)
|
| Allianz AG
|
56,17
|
+0,30
|
56,00
|
15023
|
| BASF
|
38,16
|
-2,90
|
39,30
|
3496
|
| Bayer AG
|
16,75
|
+1,52
|
16,50
|
10161
|
| BMW
|
29,06
|
-1,26
|
29,43
|
1698
|
| Commerzbank AG
|
8,32
|
-1,30
|
8,43
|
1638
|
| Daimler-Chrysler
|
28,42
|
-3,04
|
29,31
|
6089
|
| Deutsche Bank n
|
44,86
|
-3,24
|
46,36
|
4633
|
| Dt Telekom n
|
12,21
|
-0,25
|
12,24
|
14986
|
| Hypovereinsbank
|
10,20
|
-1,54
|
10,36
|
3493
|
| Infineon Tech
|
6,78
|
-5,83
|
7,20
|
7135
|
| Merck KGaA
|
23,40
|
+0,30
|
23,33
|
55
|
| Munich Re
|
80,30
|
-3,04
|
82,82
|
2186
|
| Sap AG
|
87,10
|
-3,02
|
89,81
|
1755
|
| Siemens
|
42,82
|
-1,79
|
43,60
|
5507
|
| Volkswagen AG
|
31,22
|
-8,28
|
34,04
|
3572
|
| Финляндия (EUR)
|
| Nokia
|
14,46
|
-4,68
|
15,17
|
29544
|
| Sonera Corp
|
0,00
|
—
|
4,93
|
0
|
| Stora Enso
|
9,38
|
-1,16
|
9,49
|
1122
|
| Швейцария (CHF)
|
| Ciba Special
|
91,95
|
-0,43
|
92,35
|
290
|
| Lonza Grp AG
|
79,50
|
-0,38
|
79,80
|
373
|
| Adecco
|
48,45
|
-3,96
|
50,45
|
1450
|
| CS Group
|
30,55
|
+5,34
|
29,00
|
16941
|
| Nestle
|
275,00
|
-0,54
|
276,50
|
1226
|
| Novartis
|
53,40
|
-1,02
|
53,95
|
8092
|
| Rentenanstalt
|
117,00
|
-0,64
|
117,75
|
0
|
| Swisscom
|
416,50
|
-0,24
|
417,50
|
76
|
| Roche
|
84,55
|
-1,28
|
85,65
|
1497
|
| Swiss Re
|
88,70
|
-1,33
|
89,90
|
3346
|
| UBS AG
|
64,30
|
-2,58
|
66,00
|
5577
|
| Zurich Fin
|
135,50
|
-3,90
|
141,00
|
1419
|
| Швеция (SEK)
|
| ABB
|
24,70
|
—
|
24,70
|
4262
|
| Electrolux
|
144,50
|
+0,70
|
143,50
|
1724
|
| Ericsson
|
6,00
|
-1,64
|
6,10
|
154710
|
| Nordea
|
40,60
|
-5,80
|
43,10
|
36997
|
| Volvo
|
160,50
|
-0,93
|
162,00
|
1127
|
| Голландия (EUR)
|
| ABN Amro Hld
|
15,85
|
—
|
15,85
|
5719
|
| Aegon NV
|
8,83
|
-3,50
|
9,15
|
9692
|
| Ahold Kon
|
3,55
|
-1,11
|
3,59
|
4396
|
| Fortis
|
14,86
|
-0,80
|
14,98
|
11715
|
| ING Grp
|
13,98
|
-1,41
|
14,18
|
11109
|
| Philips
|
15,95
|
-4,20
|
16,65
|
8573
|
| Royal Dutch
|
36,90
|
-2,51
|
37,85
|
8320
|
| Канада (CAD)
|
| Alcan Inc
|
41,90
|
-0,76
|
42,22
|
925
|
| Bank of Montreal
|
40,00
|
-0,99
|
40,40
|
1421
|
| Bank Nova Scotia
|
54,61
|
-0,07
|
54,65
|
840
|
| BCE Inc
|
28,55
|
+1,06
|
28,25
|
1965
|
| Bombardier
|
3,25
|
+2,85
|
3,16
|
5557
|
| Imperial Oil
|
43,92
|
-0,02
|
43,93
|
253
|
| Loblaw Cos Ltd
|
54,80
|
+0,92
|
54,30
|
121
|
| Nortel Networks
|
3,65
|
-2,67
|
3,75
|
28237
|
| Royal Bank of Canada
|
59,00
|
-0,17
|
59,10
|
980
|
| США ($)
|
| Abbott Labs
|
39,49
|
-1,08
|
39,92
|
2692
|
| Agilent Tech
|
15,62
|
-1,76
|
15,90
|
2465
|
| Alcoa
|
21,92
|
-0,41
|
22,01
|
2519
|
| Allstate Corp
|
37,56
|
-0,13
|
37,61
|
1665
|
| Alltel
|
45,80
|
-1,12
|
46,32
|
841
|
| Amer Electric Power
|
25,16
|
-1,91
|
25,65
|
1720
|
| Amer Express Co
|
36,69
|
-0,97
|
37,05
|
3457
|
| AIG
|
54,75
|
-1,12
|
55,37
|
5149
|
| Amgen
|
63,00
|
-1,55
|
63,99
|
9119
|
| Analog Devices
|
31,32
|
-5,06
|
32,99
|
3957
|
| Anheuser-Busch
|
48,25
|
+0,50
|
48,01
|
1869
|
| AOL Time Warner
|
13,32
|
-3,48
|
13,80
|
18872
|
| Apple Comp Inc
|
13,35
|
-0,67
|
13,44
|
3679
|
| Applied Materials
|
14,19
|
-5,71
|
15,05
|
31903
|
| AT&T
|
16,34
|
-1,15
|
16,53
|
5458
|
| AT&T Wireless Gr
|
6,65
|
+2,31
|
6,50
|
10416
|
| Automatic Data Proc
|
33,10
|
-1,72
|
33,68
|
1985
|
| Bank of America
|
72,58
|
-1,43
|
73,63
|
3722
|
| Bank of New York
|
25,42
|
-1,40
|
25,78
|
2794
|
| Bank One
|
35,10
|
-0,09
|
35,13
|
4348
|
| Baxter Int
|
21,57
|
-0,69
|
21,72
|
4078
|
| BCE Inc
|
19,62
|
+1,19
|
19,39
|
302
|
| Bellsouth Corp
|
23,47
|
-0,09
|
23,49
|
3775
|
| Berkshire cl a*
|
70,65
|
-1,81
|
71,95
|
1
|
| Berkshire cl b*
|
2,36
|
-1,67
|
2,40
|
8
|
| Boeing Co
|
27,19
|
-1,59
|
27,63
|
3339
|
| Bristol Myers sq
|
23,95
|
-3,00
|
24,69
|
3961
|
| Cardinal Health
|
53,67
|
+0,71
|
53,29
|
3382
|
| Carnival
|
26,19
|
-2,82
|
26,95
|
3478
|
| Caterpillar Inc
|
51,93
|
-1,55
|
52,75
|
1320
|
| Charles Schwab
|
8,75
|
-1,24
|
8,86
|
2867
|
| ChevronTexaco
|
63,40
|
-1,06
|
64,08
|
2935
|
| Cigna
|
48,85
|
-2,05
|
49,87
|
663
|
| Cisco
|
14,34
|
-0,07
|
14,35
|
68855
|
| Citigroup
|
38,45
|
-1,86
|
39,18
|
8946
|
| Coca-Cola Co
|
39,42
|
-1,23
|
39,91
|
4096
|
| Colgate Palmoliv
|
56,68
|
-0,91
|
57,20
|
1211
|
| Costco Wholesale
|
33,05
|
-1,49
|
33,55
|
3819
|
| Cox Comms
|
32,67
|
-2,48
|
33,50
|
1263
|
| Daimler-Chrysler
|
31,52
|
-3,22
|
32,57
|
618
|
| Delta Air Lines
|
11,97
|
-2,60
|
12,29
|
1827
|
| Dow Chemical Co
|
30,87
|
-2,99
|
31,82
|
3239
|
| Du Pont Co
|
41,12
|
-1,74
|
41,85
|
2408
|
| Eastman Kodak
|
29,29
|
-2,04
|
29,90
|
2244
|
| Eli Lilly
|
63,28
|
-1,20
|
64,05
|
2837
|
| EMC Corp
|
8,80
|
-4,86
|
9,25
|
12356
|
| Emerson Electric
|
49,76
|
-1,89
|
50,72
|
2000
|
| Exelon
|
51,40
|
+0,18
|
51,31
|
1563
|
| Exxon Mobil
|
34,79
|
-0,97
|
35,13
|
10131
|
| Fannie Mae
|
71,97
|
-0,79
|
72,54
|
2427
|
| First Data Corp
|
37,61
|
-0,77
|
37,90
|
2203
|
| Fleetboston Fin
|
26,54
|
-0,19
|
26,59
|
2980
|
| Ford Motor Co
|
9,96
|
-5,14
|
10,50
|
14105
|
| Gap Inc
|
16,16
|
-0,25
|
16,20
|
1857
|
| Genentech
|
36,40
|
-3,06
|
37,55
|
1712
|
| General Elec Co
|
29,11
|
+0,03
|
29,10
|
15165
|
| General Motors
|
35,62
|
-2,84
|
36,66
|
4355
|
| Gillette Co
|
30,41
|
-2,06
|
31,05
|
3878
|
| Goldman Sachs Gr
|
75,87
|
-1,76
|
77,35
|
2530
|
| HJ Heinz Co
|
29,62
|
-0,74
|
29,84
|
738
|
| Halliburton Co
|
21,20
|
-0,75
|
21,36
|
2205
|
| HCA-Healthcare
|
31,13
|
+2,64
|
30,33
|
4297
|
| Hewlett-Packard
|
15,85
|
+0,32
|
15,80
|
11266
|
| Home Depot Inc
|
27,47
|
-0,65
|
27,65
|
5832
|
| Honeywell Int
|
22,69
|
-2,11
|
23,18
|
1978
|
| Illinois Tool Works
|
62,61
|
-1,79
|
63,75
|
617
|
| Intel Corp
|
18,28
|
-3,54
|
18,95
|
60968
|
| IBM
|
83,88
|
-1,56
|
85,21
|
5217
|
| Intl Paper
|
35,45
|
+0,14
|
35,40
|
2322
|
| Johnson&Johnson
|
56,21
|
-2,24
|
57,50
|
6608
|
| J P Morgan Chase
|
27,96
|
-2,10
|
28,56
|
8948
|
| Kimberly-Clark
|
49,19
|
-0,85
|
49,61
|
2025
|
| Kohls
|
55,02
|
-2,72
|
56,56
|
3334
|
| Kroger
|
14,20
|
-0,35
|
14,25
|
1763
|
| Lehman Brothers
|
63,66
|
-1,42
|
64,58
|
1710
|
| Lockheed Martin
|
49,41
|
+0,53
|
49,15
|
2183
|
| Lowes Cos
|
44,42
|
-0,85
|
44,80
|
2284
|
| Lucent Tech
|
1,72
|
+3,61
|
1,66
|
24354
|
| Marsh & McLennan
|
46,00
|
-1,33
|
46,62
|
1562
|
| MBNA Corp
|
18,55
|
-1,17
|
18,77
|
4470
|
| McDonalds Corp
|
15,81
|
-0,69
|
15,92
|
3536
|
| Medtronic
|
48,08
|
-0,56
|
48,35
|
3124
|
| Merck & Co
|
56,75
|
-2,66
|
58,30
|
5818
|
| Merrill Lynch
|
40,34
|
-2,02
|
41,17
|
3676
|
| Metlife Inc
|
27,95
|
-1,52
|
28,38
|
1168
|
| Micron Tech
|
8,69
|
-7,16
|
9,36
|
5918
|
| Microsoft
|
25,21
|
-1,10
|
25,49
|
53779
|
| Minnesota Mining
|
122,90
|
-2,24
|
125,72
|
2929
|
| MS Dean Witter
|
45,01
|
-3,54
|
46,66
|
5782
|
| Motorola Inc
|
7,90
|
-2,95
|
8,14
|
11870
|
| Occidental Petr
|
30,22
|
-0,07
|
30,24
|
1830
|
| Omnicom Group
|
62,14
|
-2,03
|
63,43
|
1676
|
| Oracle Corp
|
11,79
|
-2,00
|
12,03
|
26159
|
| Pfizer Inc
|
30,37
|
-2,00
|
30,99
|
20746
|
| Philip Morris
|
31,01
|
-5,74
|
32,90
|
12481
|
| Raytheon Co
|
29,91
|
-1,61
|
30,40
|
1378
|
| SBC Comms
|
22,12
|
-1,78
|
22,52
|
7845
|
| Schering-plough
|
17,41
|
-1,92
|
17,75
|
5713
|
| Sears Roebuck
|
27,05
|
-0,81
|
27,27
|
1996
|
| Sprint
|
11,00
|
+0,55
|
10,94
|
3207
|
| Tenet Healthcare
|
14,56
|
+1,11
|
14,40
|
2339
|
| Texas Instrument
|
18,39
|
-4,96
|
19,35
|
9435
|
| Textron Inc
|
29,00
|
-1,39
|
29,41
|
402
|
| Tyco Int
|
14,61
|
-0,95
|
14,75
|
7004
|
| Unisys Corp
|
10,02
|
-6,53
|
10,72
|
1317
|
| UPS
|
60,52
|
—
|
60,52
|
2364
|
| United Tech
|
60,38
|
-0,69
|
60,80
|
2336
|
| Unitedhealth Gr
|
90,70
|
-0,44
|
91,10
|
1643
|
| US Bancorp
|
22,19
|
-0,94
|
22,40
|
3731
|
| Verizon Comm
|
36,06
|
-0,66
|
36,30
|
5760
|
| Wachovia
|
37,27
|
-0,98
|
37,64
|
2247
|
| Wal-Mart Stores
|
55,00
|
-0,20
|
55,11
|
6260
|
| Walt Disney Co
|
18,16
|
-2,63
|
18,65
|
5703
|
| Washington Mutual
|
38,66
|
+0,36
|
38,52
|
3020
|
| Wells Fargo
|
47,42
|
-0,34
|
47,58
|
2789
|
| Xerox Corp
|
9,47
|
-1,46
|
9,61
|
1512
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.03.2025
-
13.03.2025
-
13.03.2025
-
13.03.2025
