| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
17,0
|
-1,79
|
17,3
|
3293
|
| ANZ Banking Grp
|
18,7
|
-1,79
|
19,0
|
4714
|
| CommonWealth Bank
|
32,6
|
+0,74
|
32,4
|
2526
|
| National Australian
|
35,7
|
+0,54
|
35,5
|
2662
|
| Bank
|
|
|
|
|
| News Corp
|
13,7
|
-1,09
|
13,8
|
5279
|
| Telstra Corp
|
4,7
|
-1,66
|
4,8
|
30125
|
| Westpac Banking
|
15,9
|
-0,56
|
16,0
|
5711
|
| Япония (JPY)
|
| Asahi Kasei
|
450,0
|
-1,53
|
457,0
|
8109
|
| Daiwa Securities
|
978,0
|
+5,50
|
927,0
|
17343
|
| Fuji Photo Film
|
3990,0
|
-3,86
|
4150,0
|
3510
|
| Fujitsu Ltd
|
957,0
|
+1,48
|
943,0
|
7480
|
| Honda Motor Co
|
5750,0
|
-1,71
|
5850,0
|
1787
|
| Japan Telecom*
|
403,0
|
+0,50
|
401,0
|
3
|
| Kao Corp
|
2800,0
|
+0,90
|
2775,0
|
2570
|
| KDDI*
|
403,0
|
+0,75
|
400,0
|
21
|
| Matsushita Comm
|
4870,0
|
-0,61
|
4900,0
|
362
|
| Mitsubishi Fin Gr*
|
899,0
|
+1,47
|
886,0
|
13
|
| Mitsubishi Chem
|
307,0
|
+0,66
|
305,0
|
4904
|
| Mitsubishi Electric
|
610,0
|
+0,83
|
605,0
|
4169
|
| NEC Corp
|
1019,0
|
+2,72
|
992,0
|
17362
|
| Nippon Steel Corp
|
201,0
|
+2,55
|
196,0
|
17460
|
| Nissan Motor Co
|
998,0
|
-2,54
|
1024,0
|
12526
|
| NTT*
|
552,0
|
+4,15
|
530,0
|
56
|
| NTT DoCoMo*
|
332,0
|
+3,43
|
321,0
|
87
|
| Pioneer
|
2465,0
|
-0,40
|
2475,0
|
686
|
| Ricoh
|
2415,0
|
+0,84
|
2395,0
|
1692
|
| Seikisui House
|
870,0
|
-1,14
|
880,0
|
2036
|
| Shin-Etsu Chem
|
5420,0
|
-0,73
|
5460,0
|
817
|
| Sumitomo Chem
|
566,0
|
+0,89
|
561,0
|
3912
|
| Sumitomo Mitsui
|
670,0
|
+4,69
|
640,0
|
50983
|
| TDK Corp
|
7060,0
|
-1,26
|
7150,0
|
698
|
| Toshiba Corp
|
570,0
|
-0,35
|
572,0
|
6926
|
| Toyota Motor Co
|
3550,0
|
-0,84
|
3580,0
|
4128
|
| UFJ Holdings*
|
352,0
|
+3,23
|
341,0
|
63
|
| Гонконг (HKD)
|
| Cheung Kong
|
77,00
|
+1,32
|
76,00
|
5058
|
| China Mobile
|
27,30
|
+5,61
|
25,85
|
58117
|
| China Unicom
|
7,80
|
+1,30
|
7,70
|
12706
|
| CLP Holdings
|
32,10
|
—
|
32,10
|
2556
|
| CNOOC
|
10,50
|
+1,45
|
10,35
|
7493
|
| Hang Seng Bank
|
92,50
|
-0,27
|
92,75
|
1611
|
| Henderson Land
|
36,70
|
+0,82
|
36,40
|
2165
|
| HSBC Holdings
|
97,50
|
—
|
97,50
|
7147
|
| Hutchison
|
70,75
|
+1,07
|
70,00
|
7754
|
| Manulife
|
227,00
|
—
|
227,00
|
8
|
| Франция (EUR)
|
| Alcatel
|
13,83
|
-0,65
|
13,92
|
3559
|
| Axa
|
23,35
|
-1,23
|
23,64
|
2704
|
| BNP Paribas
|
60,20
|
-0,99
|
60,80
|
1473
|
| Bouygues
|
34,24
|
-0,44
|
34,39
|
292
|
| Danon
|
148,10
|
-0,47
|
148,80
|
426
|
| EADS
|
17,70
|
-1,06
|
17,89
|
853
|
| France Telecom
|
21,70
|
-3,12
|
22,40
|
3061
|
| Lafarge
|
110,10
|
-0,27
|
110,40
|
195
|
| Michelin
|
43,95
|
+0,16
|
43,88
|
178
|
| Pechiney
|
59,30
|
+0,94
|
58,75
|
160
|
| Peugeot
|
59,65
|
-0,08
|
59,70
|
303
|
| Renault
|
56,50
|
-0,26
|
56,65
|
523
|
| Sanofi-Synthelab
|
68,60
|
-1,15
|
69,40
|
787
|
| Schneider Elec
|
55,75
|
-0,18
|
55,85
|
303
|
| STMicroelectronics
|
33,00
|
-0,99
|
33,33
|
2046
|
| Total Fina Elf
|
167,40
|
-0,89
|
168,90
|
850
|
| Vivendi Universal
|
31,95
|
-3,33
|
33,05
|
3024
|
| Великобритания (GBp)
|
| ARM Holdings
|
222,33
|
-3,56
|
225,00
|
9841
|
| BAE System
|
352,01
|
+0,36
|
351,75
|
12386
|
| Barclays
|
616,47
|
-0,57
|
619,00
|
13177
|
| BP
|
596,30
|
-0,42
|
592,00
|
17757
|
| BAT
|
754,00
|
-0,79
|
760,00
|
7558
|
| British Airways
|
240,00
|
+0,85
|
235,50
|
16521
|
| British Telecom
|
268,69
|
+0,37
|
271,00
|
17477
|
| Cable & Wireless
|
204,20
|
+0,97
|
205,50
|
7455
|
| Cadbury Schweppes
|
495,75
|
-0,80
|
500,00
|
5979
|
| HSBC Hldg
|
857,00
|
-1,10
|
863,50
|
22747
|
| Lloyds TSB Grp
|
760,00
|
-1,17
|
769,00
|
8861
|
| Marks & Spencer
|
409,90
|
-1,08
|
415,00
|
13376
|
| National Grid
|
512,50
|
+0,29
|
509,25
|
10253
|
| Prudential
|
690,11
|
-2,06
|
680,00
|
4744
|
| Reuters Group
|
491,00
|
-1,21
|
497,00
|
5037
|
| Rio Tinto
|
1397,78
|
—
|
1362,00
|
1793
|
| Sainsbury
|
386,00
|
-0,19
|
389,50
|
3089
|
| Shell Trnpt
|
528,43
|
-0,09
|
528,00
|
21534
|
| Unilever
|
624,00
|
-0,40
|
630,00
|
6262
|
| Vodafone Airtch
|
110,52
|
+0,93
|
107,75
|
167678
|
| Германия (EUR)
|
| Allianz AG
|
255,00
|
-1,14
|
257,95
|
401
|
| BASF
|
48,35
|
-0,74
|
48,71
|
1351
|
| Bayer AG
|
35,43
|
-1,61
|
36,01
|
1426
|
| BMW
|
47,22
|
-0,80
|
47,60
|
824
|
| Commerzbank AG
|
19,30
|
-1,18
|
19,53
|
543
|
| Daimler-Chrysler
|
53,15
|
-1,37
|
53,89
|
2023
|
| Deutsche Bank n
|
77,20
|
-1,20
|
78,14
|
1632
|
| Dt Telekom n
|
13,20
|
-0,90
|
13,32
|
6204
|
| Hypovereinsbank
|
39,30
|
-1,77
|
40,01
|
579
|
| Infineon Tech
|
19,30
|
-3,50
|
20,00
|
2274
|
| Merck KGaA
|
32,81
|
-1,77
|
33,40
|
88
|
| Munich Re
|
262,30
|
-0,91
|
264,71
|
439
|
| Sap AG
|
128,98
|
-1,43
|
130,85
|
737
|
| Siemens
|
71,32
|
-0,54
|
71,71
|
1935
|
| Volkswagen AG
|
56,50
|
-0,49
|
56,78
|
700
|
| Финляндия (EUR)
|
| Nokia
|
17,60
|
-0,56
|
17,70
|
10182
|
| Sonera Corp
|
4,46
|
+1,13
|
4,41
|
1418
|
| Stora Enso
|
15,34
|
-0,07
|
15,35
|
980
|
| Швейцария (CHF)
|
| Ciba Special
|
126,00
|
-0,40
|
126,50
|
60
|
| Lonza Grp AG
|
119,50
|
-0,21
|
119,75
|
64
|
| Adecco
|
105,75
|
+0,48
|
105,25
|
185
|
| CS Group
|
59,70
|
+0,25
|
59,55
|
2781
|
| Nestle
|
378,00
|
-0,66
|
380,50
|
453
|
| Novartis
|
66,70
|
-1,11
|
67,45
|
3643
|
| Rentenanstalt
|
527,00
|
-1,31
|
534,00
|
7
|
| Swisscom
|
464,00
|
—
|
464,00
|
93
|
| Roche
|
124,75
|
—
|
124,75
|
795
|
| Swiss Re
|
166,00
|
-0,30
|
166,50
|
952
|
| UBS AG
|
81,05
|
-0,55
|
81,50
|
1058
|
| Zurich Fin
|
385,00
|
-1,91
|
392,50
|
286
|
| Швеция (SEK)
|
| ABB
|
96,50
|
+1,58
|
95,00
|
940
|
| Electrolux
|
179,00
|
+0,28
|
178,50
|
1059
|
| Nordea
|
57,00
|
-0,87
|
57,50
|
10203
|
| Telia
|
29,20
|
+2,46
|
28,50
|
4319
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,21
|
+0,32
|
2,27
|
18
|
| Fiat
|
13,60
|
-0,05
|
13,83
|
0
|
| Olivetti
|
1,30
|
+0,39
|
1,32
|
17
|
| Pirelli
|
1,60
|
-0,50
|
1,62
|
2
|
| TIM
|
4,85
|
+0,58
|
4,90
|
110
|
| Голландия (EUR)
|
| ABN Amro Hld
|
21,05
|
-0,61
|
21,18
|
2058
|
| Aegon NV
|
24,67
|
-1,56
|
25,06
|
1647
|
| Ahold Kon
|
23,93
|
-0,25
|
23,99
|
1689
|
| Fortis
|
24,62
|
-0,73
|
24,80
|
1393
|
| ING Grp
|
27,80
|
-0,57
|
27,96
|
2337
|
| Philips
|
35,06
|
-0,68
|
35,30
|
3475
|
| Royal Dutch
|
59,50
|
-0,67
|
59,90
|
2167
|
| Канада (CAD)
|
| Alcan Inc
|
61,75
|
-0,40
|
62,00
|
587
|
| Bank of Montreal
|
36,80
|
-2,13
|
37,60
|
908
|
| Bank Nova Scotia
|
53,85
|
-1,52
|
54,68
|
994
|
| BCE Inc
|
26,70
|
+0,38
|
26,60
|
2790
|
| Bombardier
|
15,00
|
+0,20
|
14,97
|
4939
|
| Imperial Oil
|
49,27
|
-0,06
|
49,30
|
133
|
| Loblaw Cos Ltd
|
63,40
|
+1,04
|
62,75
|
101
|
| Nortel Networks
|
4,35
|
+9,02
|
3,99
|
10617
|
| Royal Bank of Canada
|
55,40
|
-0,81
|
55,85
|
1189
|
| США ($)
|
| Abbott Labs
|
47,28
|
-0,67
|
47,60
|
2235
|
| Agilent Tech
|
29,45
|
-1,87
|
30,01
|
549
|
| Alcoa
|
35,18
|
-1,35
|
35,66
|
967
|
| Allstate Corp
|
38,61
|
-1,76
|
39,30
|
570
|
| Alltel
|
50,74
|
-1,55
|
51,54
|
170
|
| Amer Electric Power
|
43,36
|
+0,95
|
42,95
|
549
|
| Amer Express Co
|
43,12
|
-2,42
|
44,19
|
1067
|
| AIG
|
68,50
|
-1,61
|
69,62
|
1661
|
| Amgen
|
49,74
|
-1,88
|
50,69
|
4662
|
| Analog Devices
|
40,13
|
-0,67
|
40,40
|
933
|
| Anheuser-Busch
|
50,57
|
-0,75
|
50,95
|
446
|
| AOL Time Warner
|
19,40
|
-2,90
|
19,98
|
4412
|
| Apple Comp Inc
|
24,56
|
-1,80
|
25,01
|
2888
|
| Applied Materials
|
26,72
|
-2,16
|
27,31
|
11156
|
| AT&T
|
13,03
|
+1,24
|
12,87
|
3020
|
| AT&T Wireless Gr
|
7,42
|
-5,48
|
7,85
|
3146
|
| Automatic Data Proc
|
53,50
|
-1,91
|
54,54
|
342
|
| Bank of America
|
76,14
|
-0,99
|
76,90
|
1492
|
| Bank of New-York
|
37,27
|
-0,85
|
37,59
|
818
|
| Bank One
|
41,75
|
-1,83
|
42,53
|
999
|
| Baxter Int
|
53,10
|
-0,75
|
53,50
|
519
|
| BCE Inc
|
17,23
|
-0,35
|
17,29
|
12
|
| Bellsouth Corp
|
32,25
|
-2,83
|
33,19
|
1291
|
| Berkshire cl a*
|
77,90
|
-0,51
|
78,30
|
1
|
| Berkshire cl b*
|
2,59
|
-0,50
|
2,60
|
2
|
| Boeing Co
|
45,64
|
+0,48
|
45,42
|
1113
|
| Bristol Myers sq
|
30,90
|
+1,41
|
30,47
|
1770
|
| Cardinal Health
|
67,80
|
-1,42
|
68,78
|
548
|
| Carnival
|
32,10
|
-1,77
|
32,68
|
285
|
| Caterpillar Inc
|
53,99
|
-1,46
|
54,79
|
717
|
| Charles Schwab
|
12,27
|
-2,46
|
12,58
|
820
|
| ChevronTexaco
|
88,72
|
-0,48
|
89,15
|
874
|
| Cigna
|
103,60
|
-0,90
|
104,54
|
251
|
| Cisco
|
16,69
|
-3,25
|
17,25
|
33077
|
| Citigroup
|
46,00
|
-1,67
|
46,78
|
2720
|
| Coca-Cola Co
|
56,48
|
-0,91
|
57,00
|
1079
|
| Colgate Palmoliv
|
55,05
|
+0,02
|
55,04
|
389
|
| Costco Wholesale
|
40,93
|
-1,02
|
41,35
|
930
|
| Cox Comms
|
32,69
|
-2,39
|
33,49
|
886
|
| Daimler-Chrysler
|
48,93
|
-1,17
|
49,51
|
138
|
| Delta Air Lines
|
26,00
|
-4,45
|
27,21
|
650
|
| Dow Chemical Co
|
33,60
|
-1,87
|
34,24
|
504
|
| Du Pont Co
|
45,96
|
-1,35
|
46,59
|
507
|
| Eastman Kodak
|
34,40
|
-1,23
|
34,83
|
715
|
| Eli Lilly
|
64,56
|
-0,68
|
65,00
|
616
|
| EMC Corp
|
7,86
|
-3,44
|
8,14
|
4901
|
| Emerson Electric
|
57,49
|
-2,03
|
58,68
|
294
|
| Exelon
|
51,71
|
-0,54
|
51,99
|
1040
|
| Exxon Mobil
|
39,70
|
-1,42
|
40,27
|
2539
|
| Fannie Mae
|
79,50
|
-1,06
|
80,35
|
1105
|
| First Data Corp
|
80,41
|
-2,08
|
82,12
|
719
|
| Fleetboston Fin
|
35,44
|
-0,03
|
35,45
|
953
|
| Ford Motor Co
|
16,55
|
-1,02
|
16,72
|
1584
|
| Gap Inc
|
16,24
|
-0,37
|
16,30
|
1233
|
| Genentech
|
38,36
|
+0,29
|
38,25
|
1233
|
| General Elec Co
|
32,59
|
-2,57
|
33,45
|
7667
|
| General Motors
|
65,48
|
-0,77
|
65,99
|
918
|
| Gillette Co
|
36,35
|
-0,44
|
36,51
|
654
|
| Goldman Sachs Gr
|
80,19
|
-0,39
|
80,50
|
882
|
| HJ Heinz Co
|
42,13
|
-0,31
|
42,26
|
166
|
| Halliburton Co
|
17,05
|
+0,12
|
17,03
|
759
|
| HCA-Healthcare
|
46,04
|
-1,46
|
46,72
|
1107
|
| Home Depot Inc
|
48,42
|
+0,69
|
48,09
|
4645
|
| Honeywell Int
|
39,21
|
-0,66
|
39,47
|
555
|
| Household Int
|
53,74
|
-1,05
|
54,31
|
1558
|
| Illinois Tool Works
|
71,65
|
-1,80
|
72,96
|
337
|
| Intel Corp
|
30,25
|
-3,04
|
31,20
|
19117
|
| IBM
|
84,15
|
-1,80
|
85,69
|
1792
|
| Intl Paper
|
43,95
|
-0,90
|
44,35
|
732
|
| Johnson&Johnson
|
60,95
|
-0,85
|
61,47
|
2134
|
| J P Morgan Chase
|
37,57
|
-1,39
|
38,10
|
1251
|
| Kimberly-Clark
|
65,85
|
-0,23
|
66,00
|
272
|
| Kohls
|
78,00
|
+0,32
|
77,75
|
805
|
| Kroger
|
22,32
|
-0,36
|
22,40
|
727
|
| Lehman Brothers
|
65,34
|
-1,34
|
66,23
|
861
|
| Lockheed Martin
|
61,03
|
-1,09
|
61,70
|
508
|
| Lowes Cos
|
46,88
|
+4,74
|
44,76
|
4386
|
| Lucent Tech
|
4,87
|
-0,81
|
4,91
|
3327
|
| Marsh & McLennan
|
103,10
|
-0,27
|
103,38
|
250
|
| MBNA Corp
|
37,05
|
-2,11
|
37,85
|
804
|
| McDonalds Corp
|
29,67
|
-1,13
|
30,01
|
776
|
| Medtronic
|
45,15
|
-0,33
|
45,30
|
1450
|
| Merck & Co
|
58,25
|
+0,21
|
58,13
|
1860
|
| Merrill Lynch
|
43,05
|
-2,25
|
44,04
|
2040
|
| Metlife Inc
|
31,73
|
-2,52
|
32,55
|
664
|
| Micron Tech
|
24,44
|
-2,28
|
25,01
|
1672
|
| Microsoft
|
54,06
|
-3,52
|
56,03
|
12688
|
| Minnesota Mining
|
128,38
|
-1,30
|
130,07
|
502
|
| MS Dean Witter
|
49,76
|
-1,45
|
50,49
|
1438
|
| Motorola Inc
|
16,74
|
-0,24
|
16,78
|
2077
|
| Occidental Petr
|
29,68
|
-0,74
|
29,90
|
389
|
| Omnicom Group
|
87,68
|
-2,33
|
89,77
|
682
|
| Oracle Corp
|
9,12
|
-4,61
|
9,56
|
17458
|
| Pfizer Inc
|
36,75
|
-0,92
|
37,09
|
3333
|
| Philip Morris
|
54,52
|
+0,15
|
54,44
|
1223
|
| Raytheon Co
|
42,48
|
-0,21
|
42,57
|
422
|
| SBC Comms
|
34,06
|
-1,48
|
34,57
|
2088
|
| Schering-plough
|
26,41
|
+1,11
|
26,12
|
3958
|
| Sears Roebuck
|
56,74
|
+0,50
|
56,46
|
935
|
| Sprint
|
16,73
|
-1,01
|
16,90
|
915
|
| Tenet Healthcare
|
70,55
|
-2,82
|
72,60
|
617
|
| Texas Instrument
|
31,75
|
-1,82
|
32,34
|
2021
|
| Textron Inc
|
47,71
|
-1,67
|
48,52
|
105
|
| Tyco Int
|
23,15
|
+6,44
|
21,75
|
9240
|
| Unisys Corp
|
13,10
|
-2,75
|
13,47
|
226
|
| UPS
|
58,90
|
-1,09
|
59,55
|
352
|
| United Tech
|
69,31
|
-1,41
|
70,30
|
616
|
| Unitedhealth Gr
|
86,29
|
-2,55
|
88,55
|
909
|
| US Bancorp
|
23,78
|
-0,54
|
23,91
|
1315
|
| Verizon Comm
|
42,54
|
-1,39
|
43,14
|
1206
|
| Wachovia
|
38,82
|
-1,72
|
39,50
|
449
|
| Wal-Mart Stores
|
58,10
|
-0,39
|
58,33
|
1840
|
| Walt Disney Co
|
24,26
|
-2,37
|
24,85
|
1181
|
| Washington Mutual
|
38,64
|
-1,58
|
39,26
|
871
|
| Wells Fargo
|
52,38
|
-0,76
|
52,78
|
784
|
| Xerox Corp
|
8,77
|
-0,34
|
8,80
|
649
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
17.03.2026
-
17.03.2026
-
17.03.2026
-
17.03.2026
