| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
12,3
|
+0,65
|
12,2
|
13975
|
| ANZ Banking Grp
|
18,0
|
-1,37
|
18,2
|
11202
|
| CommonWealth Bank
|
30,6
|
-1,55
|
31,0
|
8157
|
| National Australian
|
33,9
|
-0,41
|
34,0
|
9352
|
| Bank
|
|
|
|
|
| News Corp
|
9,2
|
+1,21
|
9,1
|
12232
|
| Telstra Corp
|
4,8
|
+2,37
|
4,7
|
50182
|
| Westpac Banking
|
14,3
|
-1,92
|
14,6
|
13237
|
| Япония (JPY)
|
| Asahi Kasei
|
328,0
|
+1,23
|
324,0
|
2058
|
| Daiwa Securities
|
683,0
|
+7,56
|
635,0
|
11595
|
| Fuji Photo Film
|
3680,0
|
+3,08
|
3570,0
|
1323
|
| Fujitsu Ltd
|
528,0
|
+1,54
|
520,0
|
10374
|
| Honda Motor Co
|
5060,0
|
+1,00
|
5010,0
|
2046
|
| Japan Telecom*
|
321,0
|
+3,88
|
309,0
|
4
|
| Kao Corp
|
2745,0
|
+0,18
|
2740,0
|
1124
|
| KDDI*
|
384,0
|
+4,92
|
366,0
|
22
|
| Mitsubishi Fin Gr*
|
893,0
|
+5,31
|
848,0
|
30
|
| Mitsubishi Chem
|
224,0
|
+2,75
|
218,0
|
2990
|
| Mitsubishi Electric
|
407,0
|
+5,17
|
387,0
|
5716
|
| NEC Corp
|
601,0
|
+2,91
|
584,0
|
10146
|
| Nippon Steel Corp
|
164,0
|
+3,80
|
158,0
|
13361
|
| Nissan Motor Co
|
927,0
|
+1,64
|
912,0
|
5970
|
| NTT*
|
424,0
|
-0,24
|
425,0
|
27
|
| NTT DoCoMo*
|
216,0
|
+4,85
|
206,0
|
112
|
| Pioneer
|
2045,0
|
+2,61
|
1993,0
|
929
|
| Ricoh
|
2165,0
|
+1,64
|
2130,0
|
1242
|
| Seikisui House
|
920,0
|
+3,72
|
887,0
|
1539
|
| Shin-Etsu Chem
|
4160,0
|
+2,21
|
4070,0
|
778
|
| Sony
|
5330,0
|
+3,09
|
5170,0
|
2521
|
| Sumitomo Chem
|
457,0
|
+4,10
|
439,0
|
2071
|
| Sumitomo Mitsui
|
681,0
|
+5,09
|
648,0
|
71594
|
| TDK Corp
|
4900,0
|
+0,20
|
4890,0
|
501
|
| Toshiba Corp
|
378,0
|
+3,56
|
365,0
|
12419
|
| Toyota Motor Co
|
3240,0
|
+2,21
|
3170,0
|
5231
|
| UFJ Holdings*
|
320,0
|
+9,22
|
293,0
|
108
|
| Гонконг (HKD)
|
| Cheung Kong
|
51,50
|
—
|
51,50
|
5409
|
| China Mobile
|
18,15
|
-0,55
|
18,25
|
16770
|
| China Unicom
|
4,80
|
-1,03
|
4,85
|
10761
|
| CLP Holdings
|
32,30
|
-0,31
|
32,40
|
3264
|
| CNOOC
|
10,90
|
+1,87
|
10,70
|
17572
|
| Hang Seng Bank
|
83,00
|
—
|
83,00
|
1518
|
| Henderson Land
|
24,00
|
+1,27
|
23,70
|
7438
|
| HSBC Holdings
|
82,50
|
+0,30
|
82,25
|
11326
|
| Hutchison
|
47,80
|
+1,06
|
47,30
|
7020
|
| Франция (EUR)
|
| Alcatel
|
2,47
|
-6,44
|
2,64
|
18051
|
| Axa
|
10,99
|
+0,73
|
10,91
|
12624
|
| BNP Paribas
|
36,90
|
-2,51
|
37,85
|
2967
|
| Bouygues
|
25,83
|
+3,40
|
24,98
|
1264
|
| Danon
|
123,50
|
-1,12
|
124,90
|
568
|
| EADS
|
11,50
|
-3,04
|
11,86
|
1507
|
| France Telecom
|
7,89
|
-1,38
|
8,00
|
5819
|
| Lafarge
|
87,00
|
+0,87
|
86,25
|
587
|
| Michelin
|
30,85
|
-2,22
|
31,55
|
464
|
| Pechiney
|
29,45
|
-1,67
|
29,95
|
265
|
| Peugeot
|
38,45
|
-2,83
|
39,57
|
1249
|
| Renault
|
45,26
|
+0,35
|
45,10
|
978
|
| Sanofi-Synthelab
|
59,00
|
-0,59
|
59,35
|
1947
|
| Schneider Elec
|
44,06
|
-1,91
|
44,92
|
512
|
| STMicroelectronics
|
14,99
|
-2,03
|
15,30
|
4564
|
| Total Fina Elf
|
139,90
|
+1,75
|
137,50
|
3948
|
| Vivendi Universal
|
13,01
|
-1,06
|
13,15
|
5853
|
| Великобритания (GBp)
|
| ARM Holdings
|
133,00
|
+1,53
|
131,00
|
20309
|
| BAE System
|
187,63
|
+3,34
|
187,00
|
20982
|
| Barclays
|
395,75
|
+1,74
|
389,00
|
35127
|
| BP
|
452,25
|
+2,49
|
441,50
|
55395
|
| BAT
|
665,00
|
-2,21
|
680,00
|
21659
|
| British Airways
|
104,50
|
+1,95
|
102,50
|
11322
|
| British Telecom
|
175,00
|
+4,63
|
167,25
|
44195
|
| Cable & Wireless
|
118,05
|
-0,21
|
117,75
|
17256
|
| Cadbury Schweppes
|
442,50
|
-0,51
|
444,75
|
6547
|
| HSBC Hldg
|
676,50
|
-1,17
|
684,50
|
40686
|
| Lloyds TSB Grp
|
505,00
|
+1,51
|
497,50
|
26130
|
| Marks & Spencer
|
344,00
|
-0,86
|
347,00
|
11843
|
| National Grid
|
454,75
|
+2,05
|
452,00
|
12669
|
| Prudential
|
362,00
|
-1,90
|
369,00
|
12831
|
| Reuters Group
|
238,00
|
+5,54
|
225,50
|
17004
|
| Rio Tinto
|
1075,00
|
+1,61
|
1058,00
|
7688
|
| Sainsbury
|
293,00
|
-3,06
|
302,25
|
10653
|
| Shell Trnpt
|
395,88
|
+2,11
|
391,00
|
31391
|
| Unilever
|
589,00
|
-0,17
|
590,00
|
25623
|
| Vodafone Airtch
|
88,50
|
+0,86
|
87,50
|
341856
|
| Германия (EUR)
|
| Allianz AG
|
91,25
|
-6,20
|
97,28
|
2636
|
| BASF
|
36,70
|
-1,87
|
37,40
|
3233
|
| Bayer AG
|
19,53
|
-1,46
|
19,82
|
3237
|
| BMW
|
34,25
|
-0,20
|
34,32
|
2816
|
| Commerzbank AG
|
7,32
|
-2,92
|
7,54
|
1908
|
| DaimlerChrysler
|
36,30
|
-2,42
|
37,20
|
5341
|
| Deutsche Bank n
|
48,41
|
-4,33
|
50,60
|
3920
|
| Dt Telekom n
|
9,35
|
-2,81
|
9,62
|
11538
|
| Hypovereinsbank
|
15,17
|
-5,83
|
16,11
|
1907
|
| Infineon Tech
|
6,37
|
-4,64
|
6,68
|
7979
|
| Merck KGaA
|
19,80
|
+1,02
|
19,60
|
63
|
| Munich Re
|
116,51
|
-4,48
|
121,97
|
1032
|
| Sap AG
|
47,06
|
-4,35
|
49,20
|
2593
|
| Siemens
|
36,36
|
-4,32
|
38,00
|
5011
|
| Volkswagen AG
|
39,02
|
-1,61
|
39,66
|
2170
|
| Финляндия (EUR)
|
| Nokia
|
14,29
|
-1,31
|
14,48
|
31460
|
| Sonera Corp
|
4,01
|
+2,56
|
3,91
|
4183
|
| Stora Enso
|
10,10
|
+1,00
|
10,00
|
4178
|
| Швейцария (CHF)
|
| Ciba Special
|
101,75
|
+1,75
|
100,00
|
361
|
| Lonza Grp AG
|
86,85
|
+0,87
|
86,10
|
144
|
| Adecco
|
52,70
|
+2,03
|
51,65
|
868
|
| CS Group
|
30,25
|
+1,51
|
29,80
|
7067
|
| Nestle
|
326,00
|
+0,15
|
325,50
|
1254
|
| Novartis
|
59,70
|
-0,17
|
59,80
|
9087
|
| Rentenanstalt
|
135,00
|
-3,91
|
140,50
|
70
|
| Swisscom
|
415,00
|
+3,88
|
399,50
|
162
|
| Roche
|
100,50
|
-1,47
|
102,00
|
2588
|
| Swiss Re
|
87,50
|
+1,04
|
86,60
|
1762
|
| UBS AG
|
64,00
|
+1,11
|
63,30
|
5477
|
| Zurich Fin
|
142,25
|
+2,34
|
139,00
|
1490
|
| Швеция (SEK)
|
| ABB
|
31,20
|
-1,89
|
31,80
|
1737
|
| Electrolux
|
148,50
|
+0,34
|
148,00
|
3113
|
| Nordea
|
38,80
|
-0,51
|
39,00
|
8524
|
| Telia
|
25,60
|
-1,92
|
26,10
|
16485
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,21
|
-0,49
|
1,30
|
421
|
| Fiat
|
10,00
|
-0,25
|
9,79
|
10
|
| Olivetti
|
0,92
|
-0,56
|
0,92
|
474
|
| Pirelli
|
0,90
|
-0,28
|
0,91
|
103
|
| TIM
|
4,15
|
-0,46
|
4,20
|
799
|
| Голландия (EUR)
|
| ABN Amro Hld
|
12,40
|
-6,42
|
13,25
|
6984
|
| Aegon NV
|
10,37
|
-3,98
|
10,80
|
13950
|
| Ahold Kon
|
13,20
|
-1,86
|
13,45
|
5674
|
| Fortis
|
15,71
|
-2,12
|
16,05
|
4461
|
| ING Grp
|
15,43
|
-0,45
|
15,50
|
12245
|
| Philips
|
15,65
|
-3,22
|
16,17
|
9169
|
| Royal Dutch
|
43,25
|
+1,05
|
42,80
|
9226
|
| Канада (CAD)
|
| Alcan Inc
|
39,25
|
-0,81
|
39,57
|
659
|
| Bank of Montreal
|
35,85
|
-0,58
|
36,06
|
1979
|
| Bank Nova Scotia
|
43,49
|
-1,67
|
44,60
|
705
|
| BCE Inc
|
28,00
|
-0,18
|
28,05
|
1428
|
| Bombardier
|
4,95
|
+6,68
|
4,64
|
10735
|
| Imperial Oil
|
44,75
|
+0,22
|
44,65
|
133
|
| Loblaw Cos Ltd
|
56,00
|
-1,06
|
56,60
|
122
|
| Nortel Networks
|
0,70
|
-21,35
|
0,89
|
44674
|
| Royal Bank of Canada
|
51,34
|
-1,72
|
52,24
|
2019
|
| США ($)
|
| Abbott Labs
|
40,38
|
-3,63
|
41,90
|
5378
|
| Agilent Tech
|
13,10
|
-4,93
|
13,78
|
1678
|
| Alcoa
|
19,26
|
-3,70
|
20,00
|
3142
|
| Allstate Corp
|
35,55
|
-1,61
|
36,13
|
1718
|
| Alltel
|
41,25
|
-3,80
|
42,88
|
736
|
| Amer Electric Power
|
28,52
|
-1,35
|
28,91
|
2040
|
| Amer Express Co
|
31,45
|
-4,38
|
32,89
|
3397
|
| AIG
|
55,11
|
-4,98
|
58,00
|
5306
|
| Amgen
|
42,00
|
-3,80
|
43,66
|
18798
|
| Analog Devices
|
20,78
|
-1,05
|
21,00
|
2034
|
| Anheuser-Busch
|
51,75
|
-0,99
|
52,27
|
1851
|
| AOL Time Warner
|
12,06
|
+1,26
|
11,91
|
10537
|
| Apple Comp Inc
|
14,72
|
+0,14
|
14,70
|
3407
|
| Applied Materials
|
11,82
|
+0,68
|
11,74
|
37423
|
| AT&T
|
12,60
|
—
|
12,60
|
12280
|
| AT&T Wireless Gr
|
4,11
|
-5,95
|
4,37
|
10468
|
| Automatic Data Proc
|
35,28
|
-1,40
|
35,78
|
1354
|
| Bank of America
|
64,07
|
-2,81
|
65,92
|
5563
|
| Bank of New York
|
28,86
|
-2,50
|
29,60
|
2465
|
| Bank One
|
37,19
|
-2,67
|
38,21
|
2611
|
| Baxter Int
|
31,32
|
-5,35
|
33,09
|
2780
|
| BCE Inc
|
17,75
|
-0,56
|
17,85
|
277
|
| Bellsouth Corp
|
19,81
|
-6,56
|
21,20
|
7965
|
| Berkshire cl a*
|
73,05
|
+0,90
|
72,40
|
1
|
| Berkshire cl b*
|
2,43
|
+1,21
|
2,41
|
9
|
| Boeing Co
|
34,89
|
-4,54
|
36,55
|
2672
|
| Bristol Myers sq
|
24,40
|
-6,76
|
26,17
|
4740
|
| Cardinal Health
|
64,18
|
-2,92
|
66,14
|
2232
|
| Carnival
|
25,60
|
—
|
25,60
|
2045
|
| Caterpillar Inc
|
37,51
|
-3,65
|
38,93
|
1691
|
| Charles Schwab
|
9,02
|
-4,85
|
9,48
|
2504
|
| ChevronTexaco
|
71,00
|
-3,01
|
73,20
|
2099
|
| Cigna
|
72,07
|
-2,48
|
73,90
|
712
|
| Cisco
|
11,23
|
-1,14
|
11,36
|
85593
|
| Citigroup
|
29,20
|
-1,05
|
29,51
|
18300
|
| Coca-Cola Co
|
48,63
|
+0,41
|
48,43
|
3382
|
| Colgate Palmoliv
|
54,80
|
-1,30
|
55,52
|
2502
|
| Costco Wholesale
|
33,92
|
-3,44
|
35,13
|
4364
|
| Cox Comms
|
25,50
|
-0,39
|
25,60
|
3081
|
| DaimlerChrysler
|
35,18
|
-4,32
|
36,77
|
441
|
| Delta Air Lines
|
8,62
|
-25,04
|
11,50
|
5837
|
| Dow Chemical Co
|
27,61
|
-4,13
|
28,80
|
1990
|
| Du Pont Co
|
37,04
|
-3,92
|
38,55
|
2185
|
| Eastman Kodak
|
27,68
|
-4,49
|
28,98
|
1169
|
| Eli Lilly
|
55,35
|
-4,55
|
57,99
|
2444
|
| EMC Corp
|
5,06
|
-3,62
|
5,25
|
11333
|
| Emerson Electric
|
45,40
|
-2,68
|
46,65
|
1129
|
| Exelon
|
47,04
|
-1,92
|
47,96
|
1392
|
| Exxon Mobil
|
32,87
|
-3,75
|
34,15
|
9386
|
| Fannie Mae
|
61,69
|
-4,90
|
64,87
|
4955
|
| First Data Corp
|
28,26
|
-4,07
|
29,48
|
2902
|
| Fleetboston Fin
|
20,60
|
-4,50
|
21,57
|
3649
|
| Ford Motor Co
|
9,58
|
-5,24
|
10,11
|
4937
|
| Gap Inc
|
11,65
|
-6,43
|
12,45
|
2401
|
| Genentech
|
32,00
|
-0,81
|
32,26
|
1314
|
| General Elec Co
|
24,51
|
-7,09
|
26,38
|
38448
|
| General Motors
|
39,85
|
-4,02
|
41,52
|
4644
|
| Gillette Co
|
30,07
|
-2,87
|
30,96
|
2208
|
| Goldman Sachs Gr
|
66,02
|
-2,97
|
68,04
|
3759
|
| HJ Heinz Co
|
33,93
|
-3,22
|
35,06
|
1032
|
| Halliburton Co
|
13,25
|
-1,85
|
13,50
|
1617
|
| HCA-Healthcare
|
47,30
|
+0,32
|
47,15
|
1401
|
| Hewlett-Packard
|
12,13
|
+0,50
|
12,07
|
5463
|
| Home Depot Inc
|
26,90
|
-4,85
|
28,27
|
7779
|
| Honeywell Int
|
22,39
|
-4,32
|
23,40
|
3157
|
| Household Int
|
27,62
|
-5,67
|
29,28
|
4920
|
| Illinois Tool Works
|
59,58
|
-2,22
|
60,93
|
885
|
| Intel Corp
|
14,62
|
-3,50
|
15,15
|
62671
|
| IBM
|
60,52
|
-2,42
|
62,02
|
5573
|
| Intl Paper
|
33,81
|
-2,34
|
34,62
|
3208
|
| Johnson&Johnson
|
55,01
|
-0,95
|
55,54
|
6939
|
| J P Morgan Chase
|
18,34
|
-4,83
|
19,27
|
10091
|
| Kimberly-Clark
|
57,31
|
-0,62
|
57,67
|
1338
|
| Kohls
|
64,20
|
-4,59
|
67,29
|
2607
|
| Kroger
|
14,17
|
-2,75
|
14,57
|
5083
|
| Lehman Brothers
|
49,20
|
-2,55
|
50,49
|
1626
|
| Lockheed Martin
|
65,38
|
-0,18
|
65,50
|
1560
|
| Lowes Cos
|
42,61
|
-2,38
|
43,65
|
4898
|
| Lucent Tech
|
0,76
|
-16,48
|
0,91
|
44046
|
| Marsh & McLennan
|
42,36
|
-2,89
|
43,62
|
1057
|
| MBNA Corp
|
18,72
|
-4,25
|
19,55
|
3517
|
| McDonalds Corp
|
18,29
|
-0,87
|
18,45
|
9886
|
| Medtronic
|
41,58
|
-1,47
|
42,20
|
3117
|
| Merck & Co
|
46,27
|
-5,09
|
48,75
|
6171
|
| Merrill Lynch
|
32,89
|
-4,42
|
34,41
|
4335
|
| Metlife Inc
|
22,86
|
-3,67
|
23,73
|
2242
|
| Micron Tech
|
12,65
|
+0,80
|
12,55
|
6000
|
| Microsoft
|
45,25
|
-2,06
|
46,20
|
39233
|
| Minnesota Mining
|
112,88
|
-2,48
|
115,75
|
2403
|
| MS Dean Witter
|
33,77
|
-4,28
|
35,28
|
3449
|
| Motorola Inc
|
10,28
|
-3,38
|
10,64
|
7166
|
| Occidental Petr
|
28,80
|
+0,88
|
28,55
|
1408
|
| Omnicom Group
|
55,46
|
-8,56
|
60,65
|
2966
|
| Oracle Corp
|
8,40
|
+1,33
|
8,29
|
45042
|
| Pfizer Inc
|
28,60
|
-5,45
|
30,25
|
11979
|
| Philip Morris
|
37,95
|
-11,19
|
42,73
|
22279
|
| Raytheon Co
|
31,21
|
-3,37
|
32,30
|
2296
|
| SBC Comms
|
20,12
|
-8,13
|
21,90
|
16654
|
| Schering-plough
|
21,70
|
-5,16
|
22,88
|
3569
|
| Sears Roebuck
|
40,31
|
-6,32
|
43,03
|
2783
|
| Sprint
|
9,51
|
+2,81
|
9,25
|
3709
|
| Tenet Healthcare
|
49,75
|
+1,32
|
49,10
|
1630
|
| Texas Instrument
|
15,56
|
-5,64
|
16,49
|
9099
|
| Textron Inc
|
34,92
|
-6,66
|
37,41
|
913
|
| Tyco Int
|
14,42
|
-5,19
|
15,23
|
6680
|
| Unisys Corp
|
7,02
|
-5,77
|
7,45
|
729
|
| UPS
|
62,52
|
-1,70
|
63,60
|
2165
|
| United Tech
|
56,70
|
-5,58
|
60,05
|
2435
|
| Unitedhealth Gr
|
87,69
|
+0,17
|
87,54
|
1973
|
| US Bancorp
|
18,36
|
-0,65
|
18,48
|
4367
|
| Verizon Comm
|
28,10
|
-5,26
|
29,66
|
8065
|
| Wachovia
|
32,91
|
-2,69
|
33,82
|
2739
|
| Wal-Mart Stores
|
51,38
|
-4,34
|
53,71
|
8317
|
| Walt Disney Co
|
15,20
|
-4,40
|
15,90
|
8563
|
| Washington Mutual
|
31,83
|
-0,96
|
32,14
|
3712
|
| Wells Fargo
|
48,52
|
-0,94
|
48,98
|
4507
|
| Xerox Corp
|
5,21
|
-5,79
|
5,53
|
3709
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
18.03.2026
-
18.03.2026
-
18.03.2026
-
18.03.2026
