| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
6,1
|
-0,16
|
6,2
|
9765
|
| ANZ Banking Grp
|
16,7
|
+1,96
|
16,4
|
5762
|
| CommonWealth Bank
|
27,6
|
+0,07
|
27,6
|
2124
|
| National Australian
|
28,7
|
+0,31
|
28,6
|
9023
|
| Bank
|
|
|
|
|
| News Corp
|
11,9
|
-0,17
|
12,0
|
6425
|
| Telstra Corp
|
4,9
|
+0,41
|
4,9
|
22200
|
| Westpac Banking
|
15,9
|
+0,63
|
15,8
|
4002
|
| Япония (JPY)
|
| Asahi Kasei
|
521,0
|
+4,20
|
500,0
|
4448
|
| Daiwa Securities
|
670,0
|
+4,04
|
644,0
|
13040
|
| Fuji Photo Film
|
3020,0
|
+2,20
|
2955,0
|
3222
|
| Fujitsu Ltd
|
623,0
|
+2,64
|
607,0
|
9802
|
| Honda Motor Co
|
4220,0
|
-2,76
|
4340,0
|
2276
|
| Japan Telecom*
|
333,0
|
+1,83
|
327,0
|
3
|
| Kao Corp
|
2260,0
|
-0,44
|
2270,0
|
2041
|
| KDDI*
|
580,0
|
+6,62
|
544,0
|
15
|
| Mitsubishi Fin Gr*
|
727,0
|
+3,71
|
701,0
|
33
|
| Mitsubishi Chem
|
256,0
|
—
|
256,0
|
4598
|
| Mitsubishi Electric
|
422,0
|
—
|
422,0
|
4786
|
| NEC Corp
|
841,0
|
+0,84
|
834,0
|
15521
|
| Nippon Steel Corp
|
205,0
|
+1,99
|
201,0
|
35169
|
| Nissan Motor Co
|
1224,0
|
-3,55
|
1269,0
|
9349
|
| NTT*
|
516,0
|
+2,79
|
502,0
|
32
|
| NTT DoCoMo*
|
239,0
|
—
|
239,0
|
171
|
| Pioneer
|
2600,0
|
+0,58
|
2585,0
|
616
|
| Ricoh
|
1937,0
|
-1,07
|
1958,0
|
3012
|
| Seikisui House
|
985,0
|
+0,61
|
979,0
|
1438
|
| Shin-Etsu Chem
|
3930,0
|
-1,01
|
3970,0
|
2963
|
| Sony
|
3840,0
|
+1,86
|
3770,0
|
3259
|
| Sumitomo Chem
|
387,0
|
-1,28
|
392,0
|
3070
|
| TDK Corp
|
7210,0
|
+1,84
|
7080,0
|
1197
|
| Toshiba Corp
|
405,0
|
+1,00
|
401,0
|
17420
|
| Toyota Motor Co
|
3260,0
|
-2,69
|
3350,0
|
5790
|
| UFJ Holdings*
|
402,0
|
+9,54
|
367,0
|
97
|
| Гонконг (HKD)
|
| Cheung Kong
|
59,00
|
-2,07
|
60,25
|
9305
|
| China Mobile
|
21,90
|
+0,92
|
21,70
|
23214
|
| China Unicom
|
7,00
|
+2,19
|
6,85
|
18156
|
| CLP Holdings
|
36,30
|
+1,97
|
35,60
|
5037
|
| CNOOC
|
14,90
|
+0,68
|
14,80
|
7369
|
| Hang Seng Bank
|
99,00
|
+1,28
|
97,75
|
2572
|
| Henderson Land
|
30,70
|
-2,54
|
31,50
|
7632
|
| HSBC Holdings
|
118,00
|
+0,43
|
117,50
|
8686
|
| Hutchison
|
55,75
|
-2,19
|
57,00
|
19804
|
| Франция (EUR)
|
| Alcatel
|
10,58
|
+0,09
|
10,57
|
12266
|
| Axa
|
15,75
|
-1,07
|
15,92
|
8430
|
| BNP Paribas
|
44,99
|
-0,33
|
45,14
|
3055
|
| Bouygues
|
24,85
|
+1,55
|
24,47
|
893
|
| Danon
|
127,80
|
+0,08
|
127,70
|
395
|
| EADS
|
17,31
|
-3,62
|
17,96
|
3722
|
| France Telecom
|
20,10
|
-0,40
|
20,18
|
7165
|
| Lafarge
|
64,50
|
+1,26
|
63,70
|
1378
|
| Michelin
|
32,67
|
-1,63
|
33,21
|
406
|
| Pechiney
|
47,50
|
+0,06
|
47,47
|
1952
|
| Peugeot
|
37,51
|
-0,66
|
37,76
|
1447
|
| Renault
|
54,45
|
-2,24
|
55,70
|
1055
|
| Sanofi-Synthelab
|
56,20
|
+1,08
|
55,60
|
1852
|
| Schneider Elec
|
51,10
|
—
|
51,10
|
848
|
| STMicroelectronics
|
22,83
|
+0,44
|
22,73
|
4228
|
| Total Fina Elf
|
132,00
|
-0,75
|
133,00
|
2046
|
| Vivendi Universal
|
18,50
|
+1,09
|
18,30
|
6159
|
| Великобритания (GBp)
|
| ARM Holdings
|
111,25
|
—
|
111,25
|
17549
|
| BAE System
|
172,00
|
-1,01
|
173,75
|
23233
|
| Barclays
|
485,00
|
+0,82
|
486,25
|
25066
|
| BP
|
410,94
|
-0,85
|
414,00
|
60248
|
| BAT
|
706,43
|
-0,21
|
708,50
|
11254
|
| British Airways
|
229,00
|
-4,43
|
237,00
|
28347
|
| British Telecom
|
179,57
|
—
|
177,50
|
74236
|
| Cable & Wireless
|
134,00
|
-1,88
|
133,00
|
20753
|
| Cadbury Schweppes
|
370,47
|
-0,34
|
372,25
|
11421
|
| HSBC Hldg
|
895,60
|
+0,51
|
885,00
|
36528
|
| Lloyds TSB Grp
|
395,64
|
-0,81
|
400,00
|
89720
|
| Marks & Spencer
|
272,94
|
-1,97
|
279,25
|
26311
|
| Prudential
|
462,25
|
-1,12
|
467,00
|
12805
|
| Reuters Group
|
252,00
|
—
|
250,00
|
12723
|
| Rio Tinto
|
1380,61
|
-2,07
|
1403,00
|
5840
|
| Sainsbury
|
289,67
|
-0,61
|
286,75
|
11909
|
| Shell Trnpt
|
369,73
|
-1,01
|
372,25
|
34468
|
| Unilever
|
506,72
|
-0,79
|
509,50
|
9656
|
| Vodafone Airtch
|
132,32
|
+6,37
|
125,50
|
1451853
|
| Германия (EUR)
|
| Allianz AG
|
90,10
|
-1,44
|
91,42
|
7269
|
| BASF
|
41,23
|
+0,07
|
41,20
|
2481
|
| Bayer AG
|
21,68
|
-0,78
|
21,85
|
4182
|
| BMW
|
36,13
|
-0,77
|
36,41
|
1883
|
| Commerzbank AG
|
15,50
|
+5,01
|
14,76
|
12738
|
| Daimler-Chrysler
|
31,20
|
-0,48
|
31,35
|
3577
|
| Deutsche Bank n
|
54,98
|
-0,76
|
55,40
|
4751
|
| Dt Telekom n
|
13,54
|
+0,22
|
13,51
|
19142
|
| Hypovereinsbank
|
18,14
|
+1,62
|
17,85
|
2743
|
| Infineon Tech
|
11,96
|
-0,33
|
12,00
|
7311
|
| Merck KGaA
|
31,30
|
-0,63
|
31,50
|
181
|
| Munich Re
|
99,83
|
-0,67
|
100,50
|
1965
|
| Sap AG
|
125,70
|
-1,06
|
127,05
|
1722
|
| Siemens
|
59,56
|
-1,18
|
60,27
|
7276
|
| Volkswagen AG
|
43,29
|
-0,82
|
43,65
|
1790
|
| Финляндия (EUR)
|
| Nokia
|
14,95
|
+0,81
|
14,83
|
25788
|
| Stora Enso
|
11,30
|
-1,31
|
11,45
|
2389
|
| Швейцария (CHF)
|
| Ciba Special
|
89,00
|
-1,55
|
90,40
|
6345
|
| Lonza Grp AG
|
63,65
|
+1,03
|
63,00
|
206
|
| Adecco
|
74,35
|
+2,13
|
72,80
|
966
|
| CS Group
|
44,10
|
-0,56
|
44,35
|
4365
|
| Nestle
|
297,00
|
-0,17
|
297,50
|
1134
|
| Novartis
|
51,15
|
+0,49
|
50,90
|
6697
|
| Swisscom
|
386,00
|
-0,13
|
386,50
|
50
|
| Roche
|
108,75
|
—
|
108,75
|
1556
|
| Swiss Re
|
83,70
|
-0,12
|
83,80
|
655
|
| UBS AG
|
79,20
|
+0,13
|
79,10
|
3070
|
| Zurich Fin
|
168,00
|
-1,32
|
170,25
|
660
|
| Швеция (SEK)
|
| ABB
|
46,00
|
-0,43
|
46,20
|
1817
|
| Electrolux
|
161,50
|
-1,22
|
163,50
|
1914
|
| Ericsson
|
12,40
|
-0,80
|
12,50
|
180409
|
| Nordea
|
48,70
|
-1,81
|
49,60
|
11739
|
| Volvo
|
215,50
|
-0,69
|
217,00
|
1369
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,90
|
+0,90
|
1,88
|
26865
|
| Fiat
|
6,38
|
+0,79
|
6,33
|
9300
|
| TIM
|
4,11
|
+0,98
|
4,07
|
42688
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,05
|
-0,11
|
18,07
|
4923
|
| Aegon NV
|
11,08
|
-0,09
|
11,09
|
8742
|
| Ahold Kon
|
8,39
|
+3,20
|
8,13
|
4241
|
| Fortis
|
15,12
|
-0,85
|
15,25
|
3183
|
| ING Grp
|
17,85
|
-0,28
|
17,90
|
9270
|
| Philips
|
22,89
|
-0,09
|
22,91
|
6439
|
| Royal Dutch
|
37,40
|
-0,80
|
37,70
|
7082
|
| Канада (CAD)
|
| Alcan Inc
|
51,94
|
-0,19
|
52,25
|
352
|
| Bank of Montreal
|
50,59
|
-0,59
|
50,89
|
144
|
| Bank Nova Scotia
|
64,60
|
+0,78
|
64,10
|
492
|
| BCE Inc
|
29,12
|
-0,58
|
29,29
|
454
|
| Bombardier
|
5,23
|
-0,38
|
5,25
|
3540
|
| Imperial Oil
|
51,88
|
-0,04
|
51,90
|
40
|
| Loblaw Cos Ltd
|
62,16
|
-0,70
|
62,60
|
64
|
| Nortel Networks
|
5,40
|
+1,69
|
5,31
|
8169
|
| Royal Bank of Canada
|
63,89
|
+0,08
|
63,84
|
204
|
| США ($)
|
| Abbott Labs
|
44,40
|
+0,54
|
44,16
|
1164
|
| Agilent Tech
|
28,84
|
+7,81
|
26,75
|
3701
|
| Alcoa
|
32,43
|
-0,49
|
32,59
|
625
|
| Allstate Corp
|
40,02
|
-1,36
|
40,57
|
684
|
| Alltel
|
44,46
|
-0,98
|
44,90
|
274
|
| Amer Electric Power
|
27,22
|
+0,81
|
27,00
|
268
|
| Amer Express Co
|
44,13
|
+0,46
|
43,93
|
3810
|
| AIG
|
58,22
|
-0,12
|
58,29
|
1680
|
| Amgen
|
59,55
|
-0,65
|
59,94
|
4035
|
| Analog Devices
|
45,16
|
-0,18
|
45,24
|
1475
|
| Anheuser-Busch
|
52,67
|
+0,32
|
52,50
|
621
|
| Apple Comp Inc
|
21,23
|
+0,47
|
21,13
|
1207
|
| Applied Materials
|
23,31
|
-1,81
|
23,74
|
13840
|
| AT&T
|
19,15
|
-0,10
|
19,17
|
1083
|
| AT&T Wireless Gr
|
6,67
|
+0,60
|
6,63
|
2890
|
| Automatic Data Proc
|
38,04
|
+0,32
|
37,92
|
322
|
| Bank of America
|
74,54
|
-0,04
|
74,57
|
1589
|
| Bank of New York
|
29,72
|
-0,44
|
29,85
|
665
|
| Bank One
|
42,75
|
-0,37
|
42,91
|
835
|
| Baxter Int
|
27,41
|
-0,80
|
27,63
|
432
|
| BCE Inc
|
22,37
|
+0,31
|
22,30
|
32
|
| Bellsouth Corp
|
25,72
|
-1,00
|
25,98
|
1095
|
| Berkshire cl a*
|
81,80
|
+0,12
|
81,70
|
1
|
| Berkshire cl b*
|
2,73
|
+0,25
|
2,72
|
4
|
| Boeing Co
|
38,67
|
-2,69
|
39,74
|
1578
|
| Bristol Myers sq
|
26,94
|
+1,47
|
26,55
|
1372
|
| Cardinal Health
|
61,48
|
+0,16
|
61,38
|
444
|
| Carnival
|
34,64
|
-0,72
|
34,89
|
507
|
| Caterpillar Inc
|
72,61
|
+0,15
|
72,50
|
472
|
| Charles Schwab
|
11,87
|
+1,28
|
11,72
|
1245
|
| ChevronTexaco
|
73,78
|
+0,24
|
73,60
|
769
|
| Cigna
|
53,80
|
-2,18
|
55,00
|
825
|
| Cisco
|
22,12
|
+0,32
|
22,05
|
14974
|
| Citigroup
|
45,85
|
-0,97
|
46,30
|
4525
|
| Coca-Cola Co
|
46,62
|
-0,13
|
46,68
|
1244
|
| Colgate Palmoliv
|
52,12
|
+0,04
|
52,10
|
769
|
| Costco Wholesale
|
33,74
|
-0,44
|
33,89
|
969
|
| Cox Comms
|
34,20
|
-0,38
|
34,33
|
564
|
| Daimler-Chrysler
|
37,03
|
-0,19
|
37,10
|
211
|
| Delta Air Lines
|
11,37
|
-0,26
|
11,40
|
919
|
| Dow Chemical Co
|
36,93
|
-0,78
|
37,22
|
552
|
| Du Pont Co
|
39,84
|
+0,28
|
39,73
|
932
|
| Eastman Kodak
|
24,44
|
-0,12
|
24,47
|
667
|
| Eli Lilly
|
71,56
|
+1,22
|
70,70
|
1301
|
| EMC Corp
|
13,36
|
-0,07
|
13,37
|
2917
|
| Emerson Electric
|
59,78
|
-0,03
|
59,80
|
270
|
| Exelon
|
62,29
|
+0,47
|
62,00
|
465
|
| Exxon Mobil
|
35,41
|
-0,53
|
35,60
|
3090
|
| Fannie Mae
|
68,98
|
-0,69
|
69,46
|
1160
|
| First Data Corp
|
36,39
|
-0,05
|
36,41
|
495
|
| Fleetboston Fin
|
40,02
|
+0,05
|
40,00
|
1182
|
| Ford Motor Co
|
12,91
|
+1,57
|
12,71
|
2016
|
| Gap Inc
|
21,11
|
-0,24
|
21,16
|
1830
|
| Genentech
|
84,06
|
-0,92
|
84,84
|
1446
|
| General Elec Co
|
28,80
|
+3,56
|
27,81
|
13053
|
| General Motors
|
41,98
|
+0,24
|
41,88
|
636
|
| Gillette Co
|
33,44
|
-0,06
|
33,46
|
1085
|
| Goldman Sachs Gr
|
94,20
|
-0,05
|
94,25
|
800
|
| HJ Heinz Co
|
36,36
|
+0,69
|
36,11
|
355
|
| Halliburton Co
|
23,63
|
-0,30
|
23,70
|
623
|
| HCA-Healthcare
|
40,45
|
+0,25
|
40,35
|
523
|
| Hewlett-Packard
|
21,95
|
-0,23
|
22,00
|
2380
|
| Home Depot Inc
|
35,82
|
+0,99
|
35,47
|
6040
|
| Honeywell Int
|
29,26
|
-0,85
|
29,70
|
862
|
| Illinois Tool Works
|
75,43
|
-0,12
|
75,52
|
277
|
| Intel Corp
|
32,41
|
+0,56
|
32,23
|
19735
|
| IBM
|
89,82
|
—
|
89,82
|
1560
|
| Intl Paper
|
37,07
|
+0,19
|
37,00
|
572
|
| Johnson&Johnson
|
52,63
|
+1,86
|
51,67
|
2772
|
| J P Morgan Chase
|
35,32
|
-0,25
|
35,41
|
1701
|
| Kimberly-Clark
|
53,55
|
+0,22
|
53,43
|
250
|
| Kohls
|
50,28
|
-1,18
|
50,88
|
1023
|
| Kroger
|
17,98
|
+0,90
|
17,82
|
705
|
| Lehman Brothers
|
73,07
|
-0,53
|
73,46
|
954
|
| Lockheed Martin
|
45,45
|
-0,79
|
45,81
|
710
|
| Lowes Cos
|
57,54
|
-0,64
|
57,91
|
1849
|
| Lucent Tech
|
3,08
|
+2,67
|
3,00
|
7502
|
| Marsh & McLennan
|
44,58
|
+0,04
|
44,56
|
600
|
| MBNA Corp
|
24,18
|
+1,30
|
23,87
|
1479
|
| McDonalds Corp
|
25,05
|
+0,20
|
25,00
|
1860
|
| Medtronic
|
45,03
|
-0,60
|
45,30
|
865
|
| Merck & Co
|
46,66
|
+1,26
|
46,08
|
2316
|
| Merrill Lynch
|
55,67
|
-0,77
|
56,10
|
1488
|
| Metlife Inc
|
30,71
|
+1,29
|
30,32
|
594
|
| Micron Tech
|
12,65
|
-1,02
|
12,78
|
4027
|
| Microsoft
|
25,77
|
+2,47
|
25,15
|
40343
|
| Minnesota Mining
|
78,47
|
+0,36
|
78,19
|
649
|
| MS Dean Witter
|
54,15
|
-1,60
|
55,03
|
1444
|
| Motorola Inc
|
13,12
|
+0,92
|
13,00
|
2145
|
| Occidental Petr
|
36,30
|
-0,17
|
36,36
|
246
|
| Omnicom Group
|
78,68
|
+0,01
|
78,67
|
140
|
| Oracle Corp
|
12,06
|
-0,25
|
12,09
|
12226
|
| Pfizer Inc
|
34,47
|
+1,17
|
34,07
|
6471
|
| Philip Morris
|
50,05
|
-0,60
|
50,35
|
1656
|
| Raytheon Co
|
27,08
|
-0,95
|
27,34
|
438
|
| SBC Comms
|
23,35
|
-0,17
|
23,39
|
2097
|
| Schering-plough
|
16,14
|
+1,70
|
15,87
|
2829
|
| Sears Roebuck
|
54,67
|
+1,15
|
54,05
|
863
|
| Sprint
|
15,11
|
-1,50
|
15,34
|
774
|
| Tenet Healthcare
|
13,50
|
+1,50
|
13,30
|
804
|
| Texas Instrument
|
28,36
|
+0,07
|
28,34
|
3860
|
| Textron Inc
|
48,90
|
+0,51
|
48,65
|
125
|
| Tyco Int
|
21,85
|
+0,92
|
21,65
|
1497
|
| Unisys Corp
|
15,93
|
+3,11
|
15,45
|
635
|
| UPS
|
72,54
|
+0,18
|
72,41
|
757
|
| United Tech
|
84,80
|
-0,22
|
84,99
|
454
|
| Unitedhealth Gr
|
49,73
|
-0,24
|
49,85
|
646
|
| US Bancorp
|
27,17
|
-0,80
|
27,39
|
1549
|
| Verizon Comm
|
32,57
|
-0,52
|
32,74
|
2211
|
| Wachovia
|
44,45
|
-0,11
|
44,50
|
812
|
| Wal-Mart Stores
|
55,06
|
+0,11
|
55,00
|
2818
|
| Walt Disney Co
|
22,80
|
-1,00
|
23,03
|
2190
|
| Washington Mutual
|
46,54
|
+0,02
|
46,53
|
748
|
| Wells Fargo
|
56,62
|
+0,11
|
56,56
|
1032
|
| Xerox Corp
|
10,37
|
-0,29
|
10,40
|
736
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
13.03.2025
-
13.03.2025
-
13.03.2025
-
13.03.2025
