| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
5,1
|
+0,39
|
5,1
|
16069
|
| ANZ Banking Grp
|
19,1
|
-0,42
|
19,2
|
3695
|
| CommonWealth Bank
|
29,5
|
-0,87
|
29,8
|
3571
|
| National Australian
|
33,7
|
—
|
33,7
|
3411
|
| Bank
|
|
|
|
|
| News Corp
|
12,0
|
-0,25
|
12,0
|
5831
|
| Telstra Corp
|
4,5
|
+0,67
|
4,5
|
20738
|
| Westpac Banking
|
16,2
|
-0,31
|
16,3
|
4804
|
| Япония (JPY)
|
| Asahi Kasei
|
329,0
|
-0,30
|
330,0
|
7475
|
| Daiwa Securities
|
628,0
|
+0,80
|
623,0
|
14987
|
| Fuji Photo Film
|
3400,0
|
—
|
3400,0
|
5645
|
| Fujitsu Ltd
|
426,0
|
-1,62
|
433,0
|
15889
|
| Honda Motor Co
|
4550,0
|
-0,66
|
4580,0
|
3695
|
| Japan Telecom*
|
344,0
|
+3,30
|
333,0
|
9
|
| Kao Corp
|
2285,0
|
-1,30
|
2315,0
|
4077
|
| KDDI*
|
476,0
|
+3,48
|
460,0
|
39
|
| Mitsubishi Fin Gr*
|
498,0
|
-0,60
|
501,0
|
46
|
| Mitsubishi Chem
|
227,0
|
-1,30
|
230,0
|
6110
|
| Mitsubishi Electric
|
375,0
|
+1,63
|
369,0
|
7909
|
| NEC Corp
|
563,0
|
-0,71
|
567,0
|
20822
|
| Nippon Steel Corp
|
145,0
|
+0,69
|
144,0
|
24494
|
| Nissan Motor Co
|
999,0
|
+1,73
|
982,0
|
19166
|
| NTT*
|
445,0
|
+1,14
|
440,0
|
32
|
| NTT DoCoMo*
|
267,0
|
+2,30
|
261,0
|
121
|
| Pioneer
|
2710,0
|
-0,18
|
2715,0
|
2623
|
| Ricoh
|
1945,0
|
+1,25
|
1921,0
|
6066
|
| Seikisui House
|
900,0
|
+1,24
|
889,0
|
4481
|
| Shin-Etsu Chem
|
4000,0
|
—
|
4000,0
|
3322
|
| Sony
|
3480,0
|
+0,29
|
3470,0
|
5559
|
| Sumitomo Chem
|
387,0
|
—
|
387,0
|
7594
|
| TDK Corp
|
5620,0
|
-1,40
|
5700,0
|
3208
|
| Toshiba Corp
|
386,0
|
-0,77
|
389,0
|
16232
|
| Toyota Motor Co
|
3080,0
|
-0,32
|
3090,0
|
9219
|
| UFJ Holdings*
|
150,0
|
+3,45
|
145,0
|
67
|
| Гонконг (HKD)
|
| Cheung Kong
|
50,00
|
—
|
50,00
|
4959
|
| China Mobile
|
18,95
|
+4,12
|
18,20
|
28252
|
| China Unicom
|
5,15
|
+3,52
|
4,98
|
19628
|
| CLP Holdings
|
34,10
|
+0,29
|
34,00
|
3045
|
| CNOOC
|
11,45
|
+2,23
|
11,20
|
16823
|
| Hang Seng Bank
|
85,00
|
+0,89
|
84,25
|
2510
|
| Henderson Land
|
23,25
|
+3,79
|
22,40
|
5122
|
| HSBC Holdings
|
95,25
|
+0,26
|
95,00
|
11880
|
| Hutchison
|
48,60
|
—
|
48,60
|
11929
|
| Франция (EUR)
|
| Alcatel
|
7,78
|
-2,75
|
8,00
|
13431
|
| Axa
|
14,07
|
-3,70
|
14,61
|
11762
|
| BNP Paribas
|
44,47
|
-1,81
|
45,29
|
7711
|
| Bouygues
|
23,70
|
-2,07
|
24,20
|
1003
|
| Danon
|
119,00
|
-0,42
|
119,50
|
576
|
| EADS
|
10,47
|
-1,78
|
10,66
|
4051
|
| France Telecom
|
19,60
|
-1,71
|
19,94
|
7067
|
| Lafarge
|
56,75
|
+1,34
|
56,00
|
1985
|
| Michelin
|
33,03
|
-1,02
|
33,37
|
488
|
| Pechiney
|
29,16
|
-5,63
|
30,90
|
760
|
| Peugeot
|
40,29
|
-0,40
|
40,45
|
1130
|
| Renault
|
41,15
|
-1,56
|
41,80
|
1492
|
| Sanofi-Synthelab
|
53,80
|
-0,19
|
53,90
|
3276
|
| Schneider Elec
|
41,15
|
+0,37
|
41,00
|
1110
|
| STMicroelectronics
|
18,57
|
-1,38
|
18,83
|
5448
|
| Total Fina Elf
|
135,00
|
-1,39
|
136,90
|
2772
|
| Vivendi Universal
|
16,40
|
+0,80
|
16,27
|
5608
|
| Великобритания (GBp)
|
| ARM Holdings
|
76,79
|
-3,54
|
77,75
|
27670
|
| BAE System
|
141,25
|
-0,53
|
142,00
|
11963
|
| Barclays
|
465,07
|
+0,54
|
461,25
|
19897
|
| BP
|
439,00
|
-1,57
|
446,00
|
43648
|
| BAT
|
653,84
|
-0,46
|
654,00
|
5086
|
| British Airways
|
157,09
|
-1,72
|
159,75
|
12427
|
| British Telecom
|
193,77
|
-2,65
|
197,75
|
53332
|
| Cable & Wireless
|
104,50
|
-3,24
|
108,00
|
10100
|
| Cadbury Schweppes
|
350,75
|
+0,07
|
350,75
|
8198
|
| HSBC Hldg
|
729,50
|
-0,21
|
730,00
|
25487
|
| Lloyds TSB Grp
|
454,95
|
-0,67
|
450,75
|
16086
|
| Marks & Spencer
|
297,00
|
-0,08
|
297,25
|
11423
|
| Prudential
|
378,39
|
-1,06
|
379,00
|
25443
|
| Reuters Group
|
190,94
|
-2,55
|
196,25
|
25054
|
| Rio Tinto
|
1204,00
|
+0,25
|
1207,00
|
6381
|
| Sainsbury
|
264,63
|
-2,15
|
267,50
|
5086
|
| Shell Trnpt
|
420,16
|
-1,23
|
425,25
|
25050
|
| Unilever
|
547,34
|
-1,08
|
553,00
|
9332
|
| Vodafone Airtch
|
122,37
|
-2,00
|
124,75
|
274201
|
| Германия (EUR)
|
| Allianz AG
|
73,50
|
-3,92
|
76,50
|
4444
|
| BASF
|
38,28
|
+0,18
|
38,21
|
3929
|
| Bayer AG
|
19,01
|
-3,70
|
19,74
|
4872
|
| BMW
|
31,50
|
+0,25
|
31,42
|
2537
|
| Commerzbank AG
|
11,57
|
-7,22
|
12,47
|
6063
|
| Daimler-Chrysler
|
27,72
|
-2,08
|
28,31
|
5806
|
| Deutsche Bank n
|
56,50
|
-2,70
|
58,07
|
6071
|
| Dt Telekom n
|
12,30
|
-2,07
|
12,56
|
19834
|
| Hypovereinsbank
|
15,31
|
-6,42
|
16,36
|
4916
|
| Infineon Tech
|
8,82
|
-1,89
|
8,99
|
10897
|
| Merck KGaA
|
29,27
|
-1,28
|
29,65
|
130
|
| Munich Re
|
98,30
|
-2,19
|
100,50
|
1882
|
| Sap AG
|
108,00
|
+1,30
|
106,61
|
1927
|
| Siemens
|
41,96
|
-1,78
|
42,72
|
6204
|
| Volkswagen AG
|
33,67
|
-0,88
|
33,97
|
2987
|
| Финляндия (EUR)
|
| Nokia
|
14,37
|
-3,17
|
14,84
|
24624
|
| Stora Enso
|
9,60
|
-1,23
|
9,72
|
3031
|
| Швейцария (CHF)
|
| Ciba Special
|
89,15
|
-1,16
|
90,20
|
180
|
| Lonza Grp AG
|
68,35
|
+1,64
|
67,25
|
669
|
| Adecco
|
57,70
|
-4,71
|
60,55
|
1613
|
| CS Group
|
37,45
|
-2,98
|
38,60
|
9656
|
| Nestle
|
273,50
|
-0,73
|
275,50
|
1402
|
| Novartis
|
52,00
|
-1,70
|
52,90
|
8485
|
| Rentenanstalt
|
199,75
|
+2,44
|
195,00
|
1
|
| Swisscom
|
395,00
|
—
|
395,00
|
86
|
| Roche
|
101,00
|
-1,70
|
102,75
|
5442
|
| Swiss Re
|
85,95
|
-2,11
|
87,80
|
1020
|
| UBS AG
|
74,45
|
-1,65
|
75,70
|
5028
|
| Zurich Fin
|
165,50
|
-5,56
|
175,25
|
1819
|
| Швеция (SEK)
|
| ABB
|
27,10
|
-3,56
|
28,10
|
6119
|
| Electrolux
|
154,50
|
-1,90
|
157,50
|
1382
|
| Ericsson
|
8,70
|
-4,92
|
9,15
|
287509
|
| Nordea
|
38,80
|
-2,02
|
39,60
|
10017
|
| Volvo
|
171,50
|
-2,83
|
176,50
|
1441
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,53
|
+0,66
|
1,57
|
765
|
| Fiat
|
7,00
|
-0,43
|
7,19
|
22
|
| Olivetti
|
1,05
|
-0,19
|
1,06
|
51
|
| Pirelli
|
0,86
|
-0,16
|
0,87
|
85
|
| TIM
|
4,34
|
+0,16
|
4,32
|
237
|
| Голландия (EUR)
|
| ABN Amro Hld
|
17,00
|
-2,86
|
17,50
|
8446
|
| Aegon NV
|
8,91
|
-6,70
|
9,55
|
14247
|
| Ahold Kon
|
7,30
|
-7,01
|
7,85
|
7543
|
| Fortis
|
15,15
|
-2,26
|
15,50
|
6530
|
| ING Grp
|
15,30
|
-3,47
|
15,85
|
12982
|
| Philips
|
16,91
|
-5,43
|
17,88
|
13720
|
| Royal Dutch
|
41,04
|
-2,22
|
41,97
|
6851
|
| Канада (CAD)
|
| Alcan Inc
|
42,55
|
-3,30
|
44,00
|
604
|
| Bank of Montreal
|
41,77
|
-0,41
|
41,94
|
936
|
| Bank Nova Scotia
|
60,35
|
-0,43
|
60,61
|
836
|
| BCE Inc
|
30,34
|
-1,17
|
30,70
|
1740
|
| Bombardier
|
4,38
|
-1,13
|
4,43
|
22508
|
| Imperial Oil
|
45,66
|
-2,44
|
46,80
|
215
|
| Loblaw Cos Ltd
|
60,60
|
-1,54
|
61,55
|
104
|
| Nortel Networks
|
4,00
|
-6,32
|
4,27
|
33152
|
| Royal Bank of Canada
|
58,83
|
-0,62
|
59,20
|
1136
|
| США ($)
|
| Abbott Labs
|
45,60
|
-0,28
|
45,73
|
2766
|
| Agilent Tech
|
18,92
|
+0,42
|
18,84
|
1814
|
| Alcoa
|
25,58
|
-2,14
|
26,14
|
2165
|
| Allstate Corp
|
36,05
|
+0,56
|
35,85
|
1482
|
| Alltel
|
47,02
|
-1,88
|
47,92
|
636
|
| Amer Electric Power
|
29,68
|
-1,03
|
29,99
|
906
|
| Amer Express Co
|
43,43
|
-0,48
|
43,64
|
2706
|
| AIG
|
58,20
|
-0,17
|
58,30
|
3257
|
| Amgen
|
65,00
|
-0,05
|
65,03
|
6636
|
| Analog Devices
|
34,44
|
-2,44
|
35,30
|
3610
|
| Anheuser-Busch
|
53,31
|
+0,60
|
52,99
|
1779
|
| AOL Time Warner
|
15,55
|
-2,02
|
15,87
|
10123
|
| Apple Comp Inc
|
17,42
|
-1,97
|
17,77
|
3415
|
| Applied Materials
|
15,23
|
-2,50
|
15,62
|
22348
|
| AT&T
|
20,86
|
-3,11
|
21,53
|
4262
|
| AT&T Wireless Gr
|
7,51
|
-0,79
|
7,57
|
5318
|
| Automatic Data Proc
|
34,11
|
-0,67
|
34,34
|
2267
|
| Bank of America
|
78,49
|
+0,06
|
78,44
|
3289
|
| Bank of New York
|
29,07
|
-1,39
|
29,48
|
1470
|
| Bank One
|
39,10
|
-1,36
|
39,64
|
2862
|
| Baxter Int
|
25,03
|
-2,23
|
25,60
|
4207
|
| BCE Inc
|
22,73
|
-0,44
|
22,83
|
361
|
| Bellsouth Corp
|
26,52
|
-2,00
|
27,06
|
2646
|
| Berkshire cl a*
|
73,30
|
+1,24
|
72,40
|
1
|
| Berkshire cl b*
|
2,45
|
+1,45
|
2,42
|
13
|
| Boeing Co
|
35,34
|
-1,15
|
35,75
|
4247
|
| Bristol Myers sq
|
27,10
|
+0,18
|
27,05
|
3148
|
| Cardinal Health
|
62,50
|
-0,35
|
62,72
|
1305
|
| Carnival
|
32,11
|
-1,08
|
32,46
|
1721
|
| Caterpillar Inc
|
56,05
|
-0,14
|
56,13
|
1184
|
| Charles Schwab
|
11,18
|
-0,97
|
11,29
|
3857
|
| ChevronTexaco
|
75,05
|
-0,75
|
75,62
|
2061
|
| Cigna
|
46,86
|
-2,58
|
48,10
|
1426
|
| Cisco
|
17,41
|
-2,08
|
17,78
|
48706
|
| Citigroup
|
44,10
|
+0,07
|
44,07
|
6931
|
| Coca-Cola Co
|
47,35
|
-0,21
|
47,45
|
2559
|
| Colgate Palmoliv
|
59,98
|
+0,37
|
59,76
|
1714
|
| Costco Wholesale
|
34,87
|
-1,91
|
35,55
|
3710
|
| Cox Comms
|
33,22
|
-1,42
|
33,70
|
1039
|
| Daimler-Chrysler
|
32,91
|
-1,53
|
33,42
|
891
|
| Delta Air Lines
|
15,15
|
-2,88
|
15,60
|
1575
|
| Dow Chemical Co
|
31,65
|
-1,25
|
32,05
|
1990
|
| Du Pont Co
|
43,58
|
-0,32
|
43,72
|
2039
|
| Eastman Kodak
|
30,83
|
-0,90
|
31,11
|
1642
|
| Eli Lilly
|
65,21
|
+1,80
|
64,06
|
4569
|
| EMC Corp
|
10,42
|
-2,07
|
10,64
|
6543
|
| Emerson Electric
|
52,50
|
-2,27
|
53,72
|
1751
|
| Exelon
|
59,36
|
-0,74
|
59,80
|
942
|
| Exxon Mobil
|
37,93
|
-0,71
|
38,20
|
7955
|
| Fannie Mae
|
68,55
|
+2,21
|
67,07
|
7977
|
| First Data Corp
|
42,65
|
-2,22
|
43,62
|
5493
|
| Fleetboston Fin
|
30,12
|
-1,08
|
30,45
|
2252
|
| Ford Motor Co
|
10,97
|
-2,66
|
11,27
|
7760
|
| Gap Inc
|
16,82
|
-1,06
|
17,00
|
2855
|
| Genentech
|
72,90
|
-0,87
|
73,54
|
1711
|
| General Elec Co
|
30,65
|
-1,35
|
31,07
|
12340
|
| General Motors
|
36,20
|
-2,48
|
37,12
|
4077
|
| Gillette Co
|
32,93
|
+0,15
|
32,88
|
2544
|
| Goldman Sachs Gr
|
89,17
|
-1,31
|
90,35
|
3726
|
| HJ Heinz Co
|
33,50
|
-0,95
|
33,82
|
1065
|
| Halliburton Co
|
24,31
|
-1,30
|
24,63
|
3362
|
| HCA-Healthcare
|
32,00
|
+0,31
|
31,90
|
3306
|
| Hewlett-Packard
|
20,99
|
-1,18
|
21,24
|
6416
|
| Home Depot Inc
|
33,56
|
+1,91
|
32,93
|
8034
|
| Honeywell Int
|
27,86
|
-0,18
|
27,91
|
3478
|
| Illinois Tool Works
|
66,02
|
-1,90
|
67,30
|
1302
|
| Intel Corp
|
21,36
|
-3,53
|
22,14
|
58856
|
| IBM
|
82,75
|
-1,43
|
83,95
|
3899
|
| Intl Paper
|
37,87
|
-2,27
|
38,75
|
2270
|
| Johnson&Johnson
|
52,56
|
-1,33
|
53,27
|
6192
|
| J. P. Morgan Chase
|
34,70
|
—
|
34,70
|
5372
|
| Kimberly-Clark
|
52,92
|
-2,16
|
54,09
|
1518
|
| Kohls
|
49,45
|
-2,04
|
50,48
|
4723
|
| Kroger
|
15,50
|
-1,08
|
15,67
|
2071
|
| Lehman Brothers
|
73,43
|
-1,32
|
74,41
|
1171
|
| Lockheed Martin
|
47,90
|
-1,07
|
48,42
|
1014
|
| Lowes Cos
|
44,15
|
-1,34
|
44,75
|
3403
|
| Lucent Tech
|
2,14
|
-3,60
|
2,22
|
20963
|
| Marsh & McLennan
|
53,66
|
-0,17
|
53,75
|
1297
|
| MBNA Corp
|
21,95
|
-0,45
|
22,05
|
3086
|
| McDonalds Corp
|
21,46
|
-0,74
|
21,62
|
3010
|
| Medtronic
|
49,00
|
-1,21
|
49,60
|
2641
|
| Merck & Co
|
59,23
|
-0,12
|
59,30
|
5064
|
| Merrill Lynch
|
47,11
|
-1,34
|
47,75
|
3749
|
| Metlife Inc
|
28,67
|
-0,73
|
28,88
|
1578
|
| Micron Tech
|
13,08
|
-3,33
|
13,53
|
7821
|
| Microsoft
|
24,65
|
-1,36
|
24,99
|
55159
|
| Minnesota Mining
|
127,80
|
-0,44
|
128,36
|
1484
|
| MS Dean Witter
|
48,25
|
-1,41
|
48,94
|
2511
|
| Motorola Inc
|
8,66
|
-4,31
|
9,05
|
8606
|
| Occidental Petr
|
33,87
|
-0,47
|
34,03
|
764
|
| Omnicom Group
|
72,90
|
-0,23
|
73,07
|
1114
|
| Oracle Corp
|
13,48
|
+1,13
|
13,33
|
81322
|
| Pfizer Inc
|
33,08
|
-1,31
|
33,52
|
12909
|
| Philip Morris
|
42,18
|
-1,68
|
42,90
|
6960
|
| Raytheon Co
|
31,73
|
-1,89
|
32,34
|
1169
|
| SBC Comms
|
25,32
|
-2,69
|
26,02
|
6193
|
| Schering-plough
|
18,87
|
-1,46
|
19,15
|
4126
|
| Sears Roebuck
|
32,09
|
-1,44
|
32,56
|
2989
|
| Sprint
|
13,97
|
-2,78
|
14,37
|
1720
|
| Tenet Healthcare
|
15,36
|
-3,34
|
15,89
|
6291
|
| Texas Instrument
|
18,00
|
-2,65
|
18,49
|
16344
|
| Textron Inc
|
37,52
|
-1,26
|
38,00
|
752
|
| Tyco Int
|
19,30
|
+0,94
|
19,12
|
9433
|
| Unisys Corp
|
11,11
|
-2,54
|
11,40
|
862
|
| UPS
|
63,67
|
-0,20
|
63,80
|
1114
|
| United Tech
|
72,11
|
-0,67
|
72,60
|
1487
|
| Unitedhealth Gr
|
100,90
|
-1,10
|
102,02
|
1132
|
| US Bancorp
|
24,63
|
-0,57
|
24,77
|
1917
|
| Verizon Comm
|
39,45
|
-0,85
|
39,79
|
3789
|
| Wachovia
|
42,50
|
+0,21
|
42,41
|
1949
|
| Wal-Mart Stores
|
54,08
|
-1,73
|
55,03
|
6593
|
| Walt Disney Co
|
20,35
|
-2,16
|
20,80
|
5765
|
| Washington Mutual
|
43,11
|
+0,42
|
42,93
|
1556
|
| Wells Fargo
|
50,82
|
-1,38
|
51,53
|
3584
|
| Xerox Corp
|
11,05
|
-4,49
|
11,57
|
3700
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
14.03.2025
-
14.03.2025
-
14.03.2025
-
14.03.2025
