| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
353,0
|
+2,32
|
345,0
|
1777
|
| Daiwa Securities
|
611,0
|
+0,33
|
609,0
|
3060
|
| Fuji Photo Film
|
3720,0
|
—
|
3720,0
|
1001
|
| Fujitsu Ltd
|
601,0
|
+2,04
|
589,0
|
10907
|
| Honda Motor Co
|
4880,0
|
+0,21
|
4870,0
|
1703
|
| Japan Telecom*
|
379,0
|
-0,52
|
381,0
|
2
|
| Kao Corp
|
2770,0
|
+0,73
|
2750,0
|
1020
|
| KDDI*
|
331,0
|
+1,85
|
325,0
|
14
|
| Matsushita Comm
|
4410,0
|
+2,32
|
4310,0
|
383
|
| Mitsubishi Fin Gr*
|
810,0
|
-0,37
|
813,0
|
4
|
| Mitsubishi Chem
|
225,0
|
+1,81
|
221,0
|
2476
|
| Mitsubishi Electric
|
423,0
|
+2,92
|
411,0
|
3150
|
| NEC Corp
|
655,0
|
+1,87
|
643,0
|
6210
|
| Nippon Steel Corp
|
166,0
|
+1,22
|
164,0
|
14782
|
| Nissan Motor Co
|
867,0
|
+2,00
|
850,0
|
4283
|
| NTT*
|
495,0
|
+1,23
|
489,0
|
9
|
| NTT DoCoMo*
|
267,0
|
-1,84
|
272,0
|
48
|
| Pioneer
|
2130,0
|
+1,43
|
2100,0
|
997
|
| Ricoh
|
2100,0
|
+0,72
|
2085,0
|
1271
|
| Seikisui House
|
947,0
|
+2,38
|
925,0
|
790
|
| Shin-Etsu Chem
|
4100,0
|
+1,99
|
4020,0
|
995
|
| Sumitomo Chem
|
457,0
|
+1,11
|
452,0
|
2195
|
| Sumitomo Mitsui
|
612,0
|
+0,66
|
608,0
|
8399
|
| TDK Corp
|
5450,0
|
+3,81
|
5250,0
|
484
|
| Toshiba Corp
|
410,0
|
+1,23
|
405,0
|
8980
|
| Toyota Motor Co
|
2950,0
|
—
|
2950,0
|
3806
|
| UFJ Holdings*
|
271,0
|
+3,04
|
263,0
|
11
|
| Франция (EUR)
|
| Alcatel
|
4,97
|
+6,20
|
4,68
|
5192
|
| Axa
|
13,34
|
+9,34
|
12,20
|
6316
|
| BNP Paribas
|
47,87
|
+3,68
|
46,17
|
3566
|
| Bouygues
|
22,90
|
+5,05
|
21,80
|
409
|
| Danon
|
131,00
|
+2,99
|
127,20
|
550
|
| EADS
|
14,88
|
+2,41
|
14,53
|
1458
|
| France Telecom
|
13,60
|
+5,02
|
12,95
|
3527
|
| Lafarge
|
88,00
|
+2,56
|
85,80
|
232
|
| Michelin
|
38,40
|
+0,39
|
38,25
|
411
|
| Pechiney
|
35,90
|
+2,72
|
34,95
|
339
|
| Peugeot
|
45,60
|
+2,43
|
44,52
|
563
|
| Renault
|
49,90
|
+3,94
|
48,01
|
670
|
| Sanofi-Synthelab
|
64,40
|
+1,82
|
63,25
|
1493
|
| Schneider Elec
|
47,72
|
+2,76
|
46,44
|
235
|
| STMicroelectronics
|
20,30
|
+8,27
|
18,75
|
2973
|
| Total Fina Elf
|
148,20
|
+5,78
|
140,10
|
2025
|
| Vivendi Universal
|
10,61
|
-10,77
|
11,89
|
36625
|
| Великобритания (GBp)
|
| ARM Holdings
|
164,50
|
+8,67
|
150,00
|
11316
|
| BAE System
|
286,00
|
-2,75
|
300,00
|
18849
|
| Barclays
|
454,50
|
+3,41
|
440,00
|
14868
|
| BP
|
524,90
|
+4,59
|
501,00
|
53838
|
| BAT
|
728,94
|
+1,53
|
717,00
|
10817
|
| British Airways
|
141,50
|
+2,16
|
138,75
|
7033
|
| British Telecom
|
206,13
|
+5,75
|
195,75
|
32112
|
| Cable & Wireless
|
148,75
|
+1,71
|
146,00
|
16513
|
| Cadbury Schweppes
|
484,00
|
+0,10
|
487,75
|
9235
|
| HSBC Hldg
|
757,50
|
+3,48
|
732,00
|
18341
|
| Lloyds TSB Grp
|
566,00
|
+4,88
|
542,50
|
27809
|
| Marks & Spencer
|
347,34
|
+3,73
|
334,75
|
11767
|
| National Grid
|
466,42
|
+2,24
|
457,75
|
6264
|
| Prudential
|
556,00
|
+8,62
|
516,00
|
10734
|
| Reuters Group
|
253,00
|
+8,58
|
233,00
|
9786
|
| Rio Tinto
|
1090,00
|
+4,61
|
1042,00
|
2829
|
| Sainsbury
|
328,75
|
+1,72
|
320,50
|
5537
|
| Shell Trnpt
|
443,00
|
+4,47
|
425,00
|
23042
|
| Unilever
|
609,84
|
+2,01
|
597,00
|
10400
|
| Vodafone Airtch
|
97,25
|
+5,99
|
91,75
|
292458
|
| Германия (EUR)
|
| Allianz AG
|
127,70
|
+1,45
|
125,88
|
1768
|
| BASF
|
41,54
|
+2,57
|
40,50
|
2221
|
| Bayer AG
|
24,21
|
+3,91
|
23,30
|
2473
|
| BMW
|
40,40
|
+2,67
|
39,35
|
2584
|
| Commerzbank AG
|
10,70
|
+0,85
|
10,61
|
2040
|
| Daimler-Chrysler
|
45,10
|
+3,68
|
43,50
|
3787
|
| Deutsche Bank n
|
61,14
|
+2,76
|
59,50
|
4270
|
| Dt Telekom n
|
10,85
|
+4,13
|
10,42
|
15003
|
| Hypovereinsbank
|
20,81
|
+4,15
|
19,98
|
1112
|
| Infineon Tech
|
11,40
|
+1,06
|
11,28
|
19863
|
| Merck KGaA
|
22,00
|
+1,15
|
21,75
|
74
|
| Munich Re
|
194,00
|
+4,71
|
185,27
|
812
|
| Sap AG
|
77,01
|
+2,00
|
75,50
|
1297
|
| Siemens
|
48,45
|
+3,53
|
46,80
|
4105
|
| Volkswagen AG
|
48,21
|
+1,71
|
47,40
|
1337
|
| США ($)
|
| Abbott Labs
|
40,04
|
+0,07
|
40,01
|
509
|
| Agilent Tech
|
16,17
|
+0,81
|
16,04
|
271
|
| Alcoa
|
25,11
|
+1,45
|
24,75
|
389
|
| Allstate Corp
|
37,74
|
+0,69
|
37,48
|
285
|
| Alltel
|
42,00
|
-0,47
|
42,20
|
67
|
| Amer Electric Power
|
32,50
|
-1,22
|
32,90
|
99
|
| Amer Express Co
|
36,30
|
-0,19
|
36,37
|
472
|
| AIG
|
64,94
|
+1,71
|
63,85
|
807
|
| Analog Devices
|
23,42
|
+0,17
|
23,38
|
567
|
| Anheuser-Busch
|
52,22
|
-1,10
|
52,80
|
202
|
| AOL Time Warner
|
11,90
|
+7,69
|
11,05
|
3718
|
| Apple Comp Inc
|
15,23
|
+0,40
|
15,17
|
650
|
| AT&T
|
10,15
|
—
|
10,15
|
1143
|
| AT&T Wireless Gr
|
4,49
|
-1,32
|
4,55
|
395
|
| Automatic Data Proc
|
37,74
|
+0,48
|
37,56
|
177
|
| Bank of America
|
69,40
|
+0,58
|
69,00
|
956
|
| Bank of New-York
|
33,66
|
+0,36
|
33,54
|
225
|
| Bank One
|
40,38
|
+1,05
|
39,96
|
829
|
| Baxter Int
|
35,92
|
+1,18
|
35,50
|
391
|
| BCE Inc
|
17,93
|
+0,73
|
17,80
|
118
|
| Bellsouth Corp
|
25,35
|
-0,98
|
25,60
|
245
|
| Berkshire cl a*
|
73,60
|
+0,27
|
73,40
|
1
|
| Berkshire cl b*
|
2,45
|
+0,41
|
2,44
|
3
|
| Boeing Co
|
35,75
|
-1,65
|
36,35
|
1008
|
| Bristol Myers sq
|
23,03
|
-2,46
|
23,61
|
1349
|
| Cardinal Health
|
63,65
|
-0,08
|
63,70
|
284
|
| Carnival
|
25,12
|
+0,64
|
24,96
|
178
|
| Caterpillar Inc
|
44,28
|
-0,09
|
44,32
|
136
|
| Charles Schwab
|
8,89
|
—
|
8,89
|
363
|
| ChevronTexaco
|
77,52
|
+1,07
|
77,40
|
255
|
| Cigna
|
82,30
|
+0,12
|
82,20
|
52
|
| Citigroup
|
35,55
|
+0,88
|
35,24
|
2389
|
| Coca-Cola Co
|
51,75
|
-0,38
|
51,95
|
600
|
| Colgate Palmoliv
|
54,20
|
-0,40
|
54,42
|
110
|
| Cox Comms
|
21,75
|
+5,53
|
20,61
|
334
|
| Daimler-Chrysler
|
43,93
|
+1,22
|
43,40
|
53
|
| Delta Air Lines
|
14,43
|
-2,24
|
14,76
|
226
|
| Dow Chemical Co
|
29,60
|
-1,95
|
30,19
|
137
|
| Du Pont Co
|
41,80
|
-2,36
|
42,81
|
348
|
| Eastman Kodak
|
29,77
|
-0,53
|
29,93
|
168
|
| Eli Lilly
|
57,97
|
-0,46
|
58,24
|
487
|
| EMC Corp
|
6,98
|
-2,92
|
7,19
|
1615
|
| Emerson Electric
|
47,30
|
-0,90
|
47,73
|
71
|
| Exelon
|
49,31
|
-1,30
|
49,96
|
80
|
| Exxon Mobil
|
36,80
|
+1,13
|
36,39
|
884
|
| Fannie Mae
|
76,20
|
+0,12
|
76,11
|
504
|
| First Data Corp
|
35,80
|
+1,85
|
35,15
|
283
|
| Fleetboston Fin
|
23,74
|
+0,42
|
23,64
|
377
|
| Ford Motor Co
|
11,40
|
+0,44
|
11,35
|
1343
|
| Gap Inc
|
12,58
|
+0,96
|
12,46
|
378
|
| Genentech
|
35,60
|
+2,15
|
34,85
|
359
|
| General Elec Co
|
31,44
|
-1,44
|
31,90
|
3005
|
| General Motors
|
44,76
|
+0,16
|
44,69
|
592
|
| Gillette Co
|
31,87
|
-1,42
|
32,33
|
137
|
| Goldman Sachs Gr
|
78,35
|
-0,19
|
78,50
|
901
|
| HJ Heinz Co
|
39,27
|
-0,58
|
39,50
|
72
|
| Halliburton Co
|
14,35
|
+1,20
|
14,18
|
335
|
| HCA-Healthcare
|
45,90
|
+0,81
|
45,53
|
257
|
| Hewlett-Packard
|
14,57
|
-0,41
|
14,63
|
1603
|
| Home Depot Inc
|
28,15
|
-0,46
|
28,28
|
1686
|
| Honeywell Int
|
30,55
|
-0,91
|
30,83
|
326
|
| Household Int
|
37,82
|
-0,71
|
38,09
|
752
|
| Illinois Tool Works
|
65,63
|
-1,14
|
66,39
|
57
|
| IBM
|
74,85
|
-0,09
|
74,92
|
1135
|
| Intl Paper
|
39,11
|
-0,89
|
39,46
|
362
|
| Johnson&Johnson
|
55,90
|
+0,72
|
55,50
|
1039
|
| J P Morgan Chase
|
24,95
|
-0,76
|
25,14
|
1199
|
| Kimberly-Clark
|
59,55
|
-0,57
|
59,89
|
101
|
| Kohls
|
69,96
|
+1,76
|
68,75
|
420
|
| Kroger
|
19,52
|
+0,21
|
19,48
|
220
|
| Lehman Brothers
|
61,41
|
+0,71
|
60,98
|
543
|
| Lockheed Martin
|
63,40
|
-0,55
|
63,75
|
300
|
| Lowes Cos
|
37,07
|
+0,87
|
36,75
|
514
|
| Lucent Tech
|
1,51
|
+0,67
|
1,50
|
870
|
| Marsh & McLennan
|
47,70
|
+0,91
|
47,27
|
222
|
| MBNA Corp
|
19,90
|
+1,53
|
19,60
|
735
|
| McDonalds Corp
|
23,26
|
+1,13
|
23,00
|
548
|
| Medtronic
|
40,80
|
-0,07
|
40,83
|
297
|
| Merck & Co
|
51,28
|
+0,37
|
51,09
|
613
|
| Merrill Lynch
|
35,29
|
+0,06
|
35,27
|
932
|
| Metlife Inc
|
26,98
|
+0,63
|
26,81
|
251
|
| Micron Tech
|
19,75
|
+1,54
|
19,45
|
908
|
| Microsoft
|
49,89
|
+0,36
|
49,71
|
9043
|
| Minnesota Mining
|
125,89
|
-0,51
|
126,53
|
335
|
| MS Dean Witter
|
44,06
|
+0,11
|
44,01
|
686
|
| Motorola Inc
|
11,93
|
-1,16
|
12,07
|
1155
|
| Occidental Petr
|
28,51
|
+1,17
|
28,18
|
149
|
| Omnicom Group
|
56,09
|
-0,50
|
56,37
|
267
|
| Pfizer Inc
|
33,63
|
+1,60
|
33,10
|
2139
|
| Philip Morris
|
51,09
|
-0,53
|
51,36
|
611
|
| Raytheon Co
|
33,95
|
-1,25
|
34,38
|
512
|
| SBC Comms
|
27,82
|
-1,14
|
28,14
|
661
|
| Schering-plough
|
23,10
|
+0,87
|
22,90
|
354
|
| Sears Roebuck
|
45,67
|
+2,35
|
44,62
|
324
|
| Sprint
|
10,44
|
-3,33
|
10,80
|
445
|
| Tenet Healthcare
|
47,90
|
+0,42
|
47,70
|
242
|
| Texas Instrument
|
19,70
|
-0,91
|
19,88
|
1226
|
| Textron Inc
|
38,60
|
-0,95
|
38,97
|
94
|
| Tyco Int
|
12,60
|
-2,33
|
12,90
|
2997
|
| Unisys Corp
|
8,25
|
+0,12
|
8,24
|
61
|
| UPS
|
64,92
|
+0,03
|
64,90
|
635
|
| United Tech
|
59,75
|
-2,45
|
61,25
|
1097
|
| Unitedhealth Gr
|
90,35
|
+0,39
|
90,00
|
265
|
| US Bancorp
|
21,97
|
+0,32
|
21,90
|
325
|
| Verizon Comm
|
30,65
|
-0,97
|
30,95
|
596
|
| Wachovia
|
35,75
|
+0,42
|
35,60
|
346
|
| Wal-Mart Stores
|
53,45
|
+1,58
|
52,62
|
1575
|
| Walt Disney Co
|
14,70
|
+1,38
|
14,50
|
898
|
| Washington Mutual
|
37,35
|
-1,22
|
37,81
|
459
|
| Wells Fargo
|
51,85
|
+0,58
|
51,55
|
481
|
| Xerox Corp
|
6,32
|
+3,10
|
6,13
|
301
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
15.03.2026
-
13.03.2026
-
13.03.2026
-
13.03.2026
