| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
5,1
|
—
|
5,1
|
17453
|
| ANZ Banking Grp
|
18,7
|
+1,14
|
18,5
|
7074
|
| CommonWealth Bank
|
27,1
|
-0,70
|
27,3
|
3920
|
| National Australian
|
32,0
|
+1,17
|
31,6
|
6189
|
| Bank
|
|
|
|
|
| News Corp
|
11,5
|
-0,86
|
11,6
|
6877
|
| Telstra Corp
|
4,3
|
-0,23
|
4,3
|
16090
|
| Westpac Banking
|
15,6
|
-0,64
|
15,7
|
2794
|
| Япония (JPY)
|
| Asahi Kasei
|
356,0
|
—
|
356,0
|
3268
|
| Daiwa Securities
|
494,0
|
-5,54
|
523,0
|
7048
|
| Fuji Photo Film
|
3160,0
|
-1,25
|
3200,0
|
1466
|
| Fujitsu Ltd
|
358,0
|
-2,45
|
367,0
|
12971
|
| Honda Motor Co
|
3960,0
|
-0,75
|
3990,0
|
1847
|
| Japan Telecom*
|
361,0
|
-2,70
|
371,0
|
3
|
| Kao Corp
|
2200,0
|
-2,87
|
2265,0
|
3083
|
| KDDI*
|
403,0
|
-1,71
|
410,0
|
15
|
| Mitsubishi Fin Gr*
|
437,0
|
-4,59
|
458,0
|
20
|
| Mitsubishi Chem
|
215,0
|
-0,92
|
217,0
|
13610
|
| Mitsubishi Electric
|
331,0
|
-2,65
|
340,0
|
5180
|
| NEC Corp
|
423,0
|
-0,70
|
426,0
|
19372
|
| Nippon Steel Corp
|
135,0
|
-2,17
|
138,0
|
19149
|
| Nissan Motor Co
|
899,0
|
-3,23
|
929,0
|
10318
|
| NTT*
|
446,0
|
-2,41
|
457,0
|
20
|
| NTT DoCoMo*
|
263,0
|
-0,75
|
265,0
|
57
|
| Pioneer
|
2430,0
|
-3,57
|
2520,0
|
883
|
| Ricoh
|
1721,0
|
-1,83
|
1753,0
|
2880
|
| Seikisui House
|
888,0
|
-1,88
|
905,0
|
1210
|
| Shin-Etsu Chem
|
3560,0
|
-2,73
|
3660,0
|
1928
|
| Sony
|
2955,0
|
-2,80
|
3040,0
|
6329
|
| Sumitomo Chem
|
335,0
|
-3,46
|
347,0
|
5587
|
| TDK Corp
|
4800,0
|
-1,64
|
4880,0
|
817
|
| Toshiba Corp
|
335,0
|
-1,18
|
339,0
|
9114
|
| Toyota Motor Co
|
2675,0
|
-1,29
|
2710,0
|
5382
|
| UFJ Holdings*
|
107,0
|
-4,46
|
112,0
|
31
|
| Гонконг (HKD)
|
| Cheung Kong
|
45,60
|
+0,88
|
45,20
|
5320
|
| China Mobile
|
16,65
|
+0,30
|
16,60
|
21119
|
| China Unicom
|
4,25
|
-2,86
|
4,38
|
22285
|
| CLP Holdings
|
33,10
|
+0,30
|
33,00
|
2348
|
| CNOOC
|
10,55
|
—
|
10,55
|
12577
|
| Hang Seng Bank
|
80,50
|
-0,31
|
80,75
|
1948
|
| Henderson Land
|
20,45
|
+0,25
|
20,40
|
2238
|
| HSBC Holdings
|
89,75
|
+0,56
|
89,25
|
10607
|
| Hutchison
|
46,20
|
+0,43
|
46,00
|
9303
|
| Франция (EUR)
|
| Alcatel
|
7,36
|
+4,40
|
7,05
|
11078
|
| Axa
|
13,19
|
+0,23
|
13,16
|
10385
|
| BNP Paribas
|
43,30
|
+1,17
|
42,80
|
3800
|
| Bouygues
|
23,10
|
+1,85
|
22,68
|
550
|
| Danon
|
119,00
|
+0,68
|
118,20
|
459
|
| EADS
|
8,14
|
-1,93
|
8,30
|
1471
|
| France Telecom
|
20,23
|
+2,12
|
19,81
|
7798
|
| Lafarge
|
59,80
|
+1,10
|
59,15
|
825
|
| Michelin
|
32,25
|
+0,56
|
32,07
|
1912
|
| Pechiney
|
25,51
|
+1,43
|
25,15
|
270
|
| Peugeot
|
40,98
|
-2,08
|
41,85
|
1346
|
| Renault
|
37,20
|
-1,72
|
39,00
|
2919
|
| Sanofi-Synthelab
|
53,80
|
+0,37
|
53,60
|
1807
|
| Schneider Elec
|
41,70
|
-1,65
|
42,40
|
1606
|
| STMicroelectronics
|
18,91
|
+1,78
|
18,58
|
3859
|
| Total Fina Elf
|
126,50
|
+1,44
|
124,70
|
3713
|
| Vivendi Universal
|
13,80
|
+1,32
|
13,62
|
4496
|
| Великобритания (GBp)
|
| ARM Holdings
|
72,00
|
+5,88
|
68,00
|
19729
|
| BAE System
|
130,36
|
+1,91
|
131,00
|
27452
|
| Barclays
|
418,00
|
+1,84
|
407,75
|
26458
|
| BP
|
411,63
|
+1,53
|
407,25
|
39210
|
| BAT
|
585,58
|
-1,18
|
591,50
|
12106
|
| British Airways
|
140,10
|
+1,82
|
137,50
|
7697
|
| British Telecom
|
188,75
|
+1,88
|
186,00
|
38677
|
| Cable & Wireless
|
87,50
|
+7,49
|
83,50
|
36004
|
| Cadbury Schweppes
|
352,21
|
-0,57
|
353,00
|
5369
|
| HSBC Hldg
|
711,50
|
+0,42
|
707,00
|
35274
|
| Lloyds TSB Grp
|
423,50
|
+1,80
|
416,50
|
19811
|
| Marks & Spencer
|
313,00
|
-0,24
|
315,75
|
10950
|
| Prudential
|
395,50
|
+2,25
|
389,00
|
25309
|
| Reuters Group
|
158,65
|
+7,11
|
151,25
|
27265
|
| Rio Tinto
|
1137,00
|
-0,87
|
1150,00
|
11618
|
| Sainsbury
|
254,11
|
+1,27
|
256,75
|
22989
|
| Shell Trnpt
|
401,75
|
+0,12
|
402,50
|
32690
|
| Unilever
|
553,50
|
-1,95
|
563,00
|
14935
|
| Vodafone Airtch
|
124,63
|
+1,84
|
122,00
|
225573
|
| Германия (EUR)
|
| Allianz AG
|
66,50
|
+0,38
|
66,25
|
4526
|
| BASF
|
37,41
|
+0,29
|
37,30
|
3217
|
| Bayer AG
|
18,07
|
+3,97
|
17,38
|
7343
|
| BMW
|
28,99
|
-0,24
|
29,06
|
1635
|
| Commerzbank AG
|
8,99
|
+0,11
|
8,98
|
4075
|
| Daimler-Chrysler
|
27,25
|
-1,27
|
27,60
|
4459
|
| Deutsche Bank n
|
48,30
|
+1,73
|
47,48
|
4210
|
| Dt Telekom n
|
12,33
|
+5,03
|
11,74
|
37918
|
| Hypovereinsbank
|
12,00
|
+3,27
|
11,62
|
3169
|
| Infineon Tech
|
6,94
|
+3,74
|
6,69
|
10016
|
| Merck KGaA
|
26,53
|
+0,04
|
26,52
|
114
|
| Munich Re
|
89,20
|
+1,02
|
88,30
|
1699
|
| Sap AG
|
91,60
|
+0,44
|
91,20
|
1380
|
| Siemens
|
41,85
|
+0,14
|
41,79
|
5459
|
| Volkswagen AG
|
30,50
|
-1,71
|
31,03
|
2136
|
| Финляндия (EUR)
|
| Nokia
|
15,32
|
+2,13
|
15,00
|
18905
|
| Stora Enso
|
9,36
|
+0,97
|
9,27
|
3244
|
| Швейцария (CHF)
|
| Ciba Special
|
89,35
|
+0,45
|
88,95
|
304
|
| Lonza Grp AG
|
82,50
|
-0,54
|
82,95
|
260
|
| Adecco
|
48,35
|
+0,31
|
48,20
|
749
|
| CS Group
|
34,50
|
+2,83
|
33,55
|
12044
|
| Nestle
|
270,00
|
-0,74
|
272,00
|
994
|
| Novartis
|
52,80
|
—
|
52,80
|
5054
|
| Rentenanstalt
|
150,00
|
+3,45
|
145,00
|
1
|
| Swisscom
|
410,00
|
+1,36
|
404,50
|
108
|
| Roche
|
85,95
|
-0,92
|
86,75
|
1889
|
| Swiss Re
|
82,20
|
-1,62
|
83,55
|
1349
|
| UBS AG
|
69,50
|
+1,98
|
68,15
|
6348
|
| Zurich Fin
|
147,50
|
+2,25
|
144,25
|
881
|
| Швеция (SEK)
|
| ABB
|
25,30
|
-3,07
|
26,10
|
3017
|
| Electrolux
|
148,50
|
-1,98
|
151,50
|
1524
|
| Ericsson
|
7,90
|
+2,60
|
7,70
|
183924
|
| Nordea
|
39,10
|
+0,26
|
39,00
|
7617
|
| Volvo
|
161,00
|
+1,26
|
159,00
|
1587
|
| Голландия (EUR)
|
| ABN Amro Hld
|
15,52
|
+2,31
|
15,17
|
9497
|
| Aegon NV
|
8,88
|
-0,45
|
8,92
|
6863
|
| Ahold Kon
|
6,16
|
+5,12
|
5,86
|
15703
|
| Fortis
|
15,10
|
+2,30
|
14,76
|
4623
|
| ING Grp
|
14,34
|
-0,07
|
14,35
|
9822
|
| Philips
|
16,32
|
+0,12
|
16,30
|
6917
|
| Royal Dutch
|
39,07
|
+0,70
|
38,80
|
5736
|
| Канада (CAD)
|
| Alcan Inc
|
41,00
|
-0,24
|
41,10
|
314
|
| Bank of Montreal
|
40,95
|
+0,49
|
40,75
|
504
|
| Bank Nova Scotia
|
58,50
|
-0,15
|
58,59
|
332
|
| BCE Inc
|
28,27
|
-0,25
|
28,34
|
725
|
| Bombardier
|
3,88
|
+1,84
|
3,81
|
2876
|
| Imperial Oil
|
44,37
|
-0,16
|
44,44
|
49
|
| Loblaw Cos Ltd
|
59,65
|
-0,42
|
59,90
|
33
|
| Nortel Networks
|
4,12
|
+0,49
|
4,10
|
8898
|
| Royal Bank of Canada
|
59,99
|
—
|
59,99
|
240
|
| США ($)
|
| Abbott Labs
|
43,68
|
+1,35
|
43,10
|
1277
|
| Agilent Tech
|
16,42
|
+0,80
|
16,29
|
617
|
| Alcoa
|
22,64
|
-0,31
|
22,71
|
904
|
| Allstate Corp
|
36,79
|
+0,82
|
36,49
|
698
|
| Alltel
|
48,65
|
+0,83
|
48,25
|
248
|
| Amer Electric Power
|
25,89
|
+1,25
|
25,57
|
555
|
| Amer Express Co
|
40,73
|
+0,79
|
40,41
|
1550
|
| AIG
|
56,99
|
+0,94
|
56,46
|
2326
|
| Amgen
|
62,11
|
+0,42
|
61,85
|
3424
|
| Analog Devices
|
35,37
|
+4,03
|
34,00
|
2793
|
| Anheuser-Busch
|
51,43
|
+0,53
|
51,16
|
1130
|
| AOL Time Warner
|
13,68
|
+1,56
|
13,47
|
7926
|
| Apple Comp Inc
|
18,55
|
—
|
18,55
|
3082
|
| Applied Materials
|
14,66
|
-2,07
|
14,97
|
20751
|
| AT&T
|
17,17
|
-0,12
|
17,19
|
2011
|
| AT&T Wireless Gr
|
6,64
|
-0,60
|
6,68
|
3191
|
| Automatic Data Proc
|
34,00
|
—
|
34,00
|
840
|
| Bank of America
|
74,19
|
+0,34
|
73,94
|
1916
|
| Bank of New York
|
26,83
|
+0,60
|
26,67
|
1003
|
| Bank One
|
37,31
|
-1,01
|
37,69
|
1614
|
| Baxter Int
|
24,29
|
+3,58
|
23,45
|
3359
|
| BCE Inc
|
20,56
|
-0,39
|
20,64
|
72
|
| Bellsouth Corp
|
26,71
|
+0,79
|
26,50
|
1083
|
| Berkshire cl a*
|
74,00
|
+0,54
|
73,60
|
1
|
| Berkshire cl b*
|
2,46
|
+0,53
|
2,45
|
4
|
| Boeing Co
|
29,96
|
+1,59
|
29,49
|
1707
|
| Bristol Myers sq
|
26,33
|
+0,23
|
26,27
|
1471
|
| Cardinal Health
|
58,45
|
+0,86
|
57,95
|
1156
|
| Carnival
|
29,84
|
+2,83
|
29,02
|
1700
|
| Caterpillar Inc
|
53,15
|
+0,68
|
52,79
|
622
|
| Charles Schwab
|
9,40
|
+3,30
|
9,10
|
2118
|
| ChevronTexaco
|
67,04
|
-0,12
|
67,82
|
1143
|
| Cigna
|
52,58
|
-0,42
|
52,80
|
359
|
| Cisco
|
16,55
|
+0,79
|
16,42
|
28858
|
| Citigroup
|
39,12
|
+0,57
|
38,90
|
3895
|
| Coca-Cola Co
|
44,82
|
+1,29
|
44,25
|
1805
|
| Colgate Palmoliv
|
58,11
|
+0,59
|
57,77
|
643
|
| Costco Wholesale
|
34,93
|
-2,73
|
35,91
|
2382
|
| Cox Comms
|
29,14
|
—
|
29,14
|
1014
|
| Daimler-Chrysler
|
31,44
|
-0,57
|
31,62
|
226
|
| Delta Air Lines
|
13,91
|
-3,94
|
14,48
|
1146
|
| Dow Chemical Co
|
31,90
|
+0,06
|
31,88
|
1603
|
| Du Pont Co
|
42,53
|
-0,79
|
42,87
|
1084
|
| Eastman Kodak
|
29,98
|
+0,10
|
29,95
|
534
|
| Eli Lilly
|
63,66
|
-0,13
|
63,74
|
1044
|
| EMC Corp
|
9,96
|
-0,40
|
10,00
|
5598
|
| Emerson Electric
|
48,74
|
+0,52
|
48,49
|
866
|
| Exelon
|
54,90
|
+1,24
|
54,23
|
499
|
| Exxon Mobil
|
35,24
|
+0,09
|
35,21
|
3055
|
| Fannie Mae
|
73,16
|
+0,34
|
72,91
|
1224
|
| First Data Corp
|
41,10
|
+1,01
|
40,69
|
2353
|
| Fleetboston Fin
|
28,60
|
-0,90
|
28,86
|
2214
|
| Ford Motor Co
|
10,00
|
-0,20
|
10,02
|
3291
|
| Gap Inc
|
16,92
|
-1,74
|
17,22
|
3840
|
| Genentech
|
38,44
|
-0,10
|
38,48
|
567
|
| General Elec Co
|
28,55
|
-0,21
|
28,61
|
4933
|
| General Motors
|
35,32
|
-1,64
|
35,91
|
1920
|
| Gillette Co
|
32,85
|
+2,59
|
32,02
|
2509
|
| Goldman Sachs Gr
|
75,95
|
+1,33
|
74,95
|
1839
|
| HJ Heinz Co
|
31,35
|
+0,38
|
31,23
|
211
|
| Halliburton Co
|
24,57
|
+1,49
|
24,21
|
1867
|
| HCA-Healthcare
|
33,11
|
-0,66
|
33,33
|
1135
|
| Hewlett-Packard
|
17,49
|
+0,40
|
17,42
|
4411
|
| Home Depot Inc
|
28,85
|
-2,53
|
29,60
|
4755
|
| Honeywell Int
|
25,07
|
+0,28
|
25,00
|
1201
|
| Illinois Tool Works
|
65,60
|
+1,33
|
64,74
|
460
|
| Intel Corp
|
19,75
|
+0,46
|
19,66
|
47824
|
| IBM
|
89,39
|
+0,78
|
88,70
|
2720
|
| Intl Paper
|
37,25
|
+0,32
|
37,13
|
634
|
| Johnson&Johnson
|
55,46
|
+0,20
|
55,35
|
1955
|
| J P Morgan Chase
|
31,02
|
+1,74
|
30,49
|
5329
|
| Kimberly-Clark
|
50,55
|
+1,18
|
49,96
|
637
|
| Kohls
|
52,65
|
-1,92
|
53,68
|
2512
|
| Kroger
|
15,27
|
+0,13
|
15,25
|
1727
|
| Lehman Brothers
|
66,99
|
+1,73
|
65,85
|
979
|
| Lockheed Martin
|
49,38
|
-0,38
|
49,57
|
600
|
| Lowes Cos
|
44,10
|
-0,99
|
44,54
|
2092
|
| Lucent Tech
|
2,20
|
+0,92
|
2,18
|
9074
|
| Marsh & McLennan
|
49,38
|
+1,25
|
48,77
|
769
|
| MBNA Corp
|
19,54
|
-0,81
|
19,70
|
2121
|
| McDonalds Corp
|
18,59
|
+0,16
|
18,56
|
3379
|
| Medtronic
|
48,31
|
+0,96
|
47,85
|
1857
|
| Merck & Co
|
59,51
|
-0,18
|
59,62
|
1680
|
| Merrill Lynch
|
42,42
|
+1,58
|
41,76
|
2126
|
| Metlife Inc
|
26,81
|
-0,30
|
26,89
|
918
|
| Micron Tech
|
10,18
|
-1,64
|
10,35
|
3563
|
| Microsoft
|
25,66
|
+0,12
|
25,63
|
29964
|
| Minnesota Mining
|
124,80
|
+1,33
|
123,16
|
971
|
| MS Dean Witter
|
44,46
|
+0,29
|
44,33
|
2055
|
| Motorola Inc
|
8,90
|
-0,22
|
8,92
|
13311
|
| Occidental Petr
|
31,00
|
+0,26
|
30,92
|
461
|
| Omnicom Group
|
67,35
|
+0,81
|
66,81
|
699
|
| Oracle Corp
|
12,76
|
+1,84
|
12,53
|
25565
|
| Pfizer Inc
|
33,49
|
+0,84
|
33,21
|
5814
|
| Philip Morris
|
33,42
|
-0,03
|
33,43
|
2113
|
| Raytheon Co
|
31,83
|
+0,28
|
31,74
|
822
|
| SBC Comms
|
24,50
|
-0,65
|
24,66
|
2378
|
| Schering-plough
|
18,34
|
-0,86
|
18,50
|
1987
|
| Sears Roebuck
|
26,82
|
-1,29
|
27,17
|
1930
|
| Sprint
|
11,61
|
-0,68
|
11,69
|
751
|
| Tenet Healthcare
|
15,89
|
-3,70
|
16,50
|
2639
|
| Texas Instrument
|
19,44
|
+0,10
|
19,42
|
4268
|
| Textron Inc
|
32,51
|
+0,68
|
32,29
|
215
|
| Tyco Int
|
16,90
|
+1,38
|
16,67
|
3929
|
| Unisys Corp
|
10,41
|
-3,61
|
10,80
|
554
|
| UPS
|
62,41
|
+0,47
|
62,33
|
1127
|
| United Tech
|
67,53
|
+0,18
|
67,41
|
962
|
| Unitedhealth Gr
|
92,52
|
-1,19
|
93,63
|
750
|
| US Bancorp
|
22,89
|
+1,42
|
22,57
|
1699
|
| Verizon Comm
|
37,28
|
-0,37
|
37,42
|
1437
|
| Wachovia
|
39,52
|
+0,48
|
39,33
|
861
|
| Wal-Mart Stores
|
53,75
|
-0,28
|
53,90
|
4494
|
| Walt Disney Co
|
18,38
|
+0,44
|
18,30
|
2241
|
| Washington Mutual
|
39,30
|
-0,73
|
39,59
|
1685
|
| Wells Fargo
|
48,25
|
+1,05
|
47,75
|
1532
|
| Xerox Corp
|
10,42
|
+0,48
|
10,37
|
738
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.03.2025
-
13.03.2025
-
13.03.2025
-
13.03.2025
