| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
11,5
|
+0,79
|
11,4
|
14947
|
| ANZ Banking Grp
|
17,6
|
+0,69
|
17,5
|
5224
|
| CommonWealth Bank
|
27,3
|
+0,81
|
27,0
|
3369
|
| National Australian
|
32,1
|
+1,55
|
31,7
|
5992
|
| Bank
|
|
|
|
|
| News Corp
|
11,9
|
-0,91
|
12,0
|
10728
|
| Telstra Corp
|
4,5
|
+1,59
|
4,4
|
45433
|
| Westpac Banking
|
14,0
|
+1,52
|
13,8
|
5972
|
| Япония (JPY)
|
| Asahi Kasei
|
278,0
|
-0,71
|
280,0
|
2381
|
| Daiwa Securities
|
515,0
|
-0,39
|
517,0
|
5489
|
| Fuji Photo Film
|
3710,0
|
—
|
3710,0
|
1545
|
| Fujitsu Ltd
|
336,0
|
-4,27
|
351,0
|
15403
|
| Honda Motor Co
|
4400,0
|
+1,15
|
4350,0
|
2694
|
| Japan Telecom*
|
355,0
|
—
|
355,0
|
3
|
| Kao Corp
|
2460,0
|
-0,61
|
2475,0
|
1707
|
| KDDI*
|
383,0
|
+1,86
|
376,0
|
12
|
| Mitsubishi Fin Gr*
|
653,0
|
—
|
653,0
|
11
|
| Mitsubishi Chem
|
227,0
|
+0,44
|
226,0
|
3359
|
| Mitsubishi Electric
|
271,0
|
+0,74
|
269,0
|
6816
|
| NEC Corp
|
437,0
|
-2,89
|
450,0
|
5920
|
| Nippon Steel Corp
|
139,0
|
+2,21
|
136,0
|
16839
|
| Nissan Motor Co
|
917,0
|
-1,82
|
934,0
|
6405
|
| NTT*
|
439,0
|
-1,79
|
447,0
|
18
|
| NTT DoCoMo*
|
218,0
|
-2,24
|
223,0
|
55
|
| Pioneer
|
2255,0
|
-0,22
|
2260,0
|
737
|
| Ricoh
|
1871,0
|
-3,51
|
1939,0
|
2555
|
| Seikisui House
|
827,0
|
+0,73
|
821,0
|
939
|
| Shin-Etsu Chem
|
3840,0
|
+0,52
|
3820,0
|
1127
|
| Sony
|
4990,0
|
-0,60
|
5020,0
|
2916
|
| Sumitomo Chem
|
453,0
|
+2,49
|
442,0
|
6221
|
| TDK Corp
|
4750,0
|
-0,63
|
4780,0
|
650
|
| Toshiba Corp
|
361,0
|
-0,55
|
363,0
|
9424
|
| Toyota Motor Co
|
3070,0
|
-0,65
|
3090,0
|
4965
|
| UFJ Holdings*
|
115,0
|
—
|
115,0
|
72
|
| Гонконг (HKD)
|
| Cheung Kong
|
52,25
|
+0,48
|
52,00
|
3362
|
| China Mobile
|
19,50
|
+2,09
|
19,10
|
23448
|
| China Unicom
|
5,60
|
+1,82
|
5,50
|
10841
|
| CLP Holdings
|
31,80
|
—
|
31,80
|
4229
|
| CNOOC
|
10,45
|
-0,48
|
10,50
|
12017
|
| Hang Seng Bank
|
84,50
|
—
|
84,50
|
998
|
| Henderson Land
|
25,00
|
+2,88
|
24,30
|
2875
|
| HSBC Holdings
|
87,50
|
—
|
87,50
|
4249
|
| Hutchison
|
51,00
|
+2,00
|
50,00
|
5718
|
| Франция (EUR)
|
| Alcatel
|
4,65
|
+6,16
|
4,38
|
12703
|
| Axa
|
13,29
|
+2,63
|
12,95
|
9166
|
| BNP Paribas
|
38,90
|
+0,08
|
38,87
|
4666
|
| Bouygues
|
26,79
|
+1,79
|
26,32
|
1026
|
| Danon
|
127,10
|
+0,63
|
126,30
|
622
|
| EADS
|
10,40
|
+2,26
|
10,17
|
1589
|
| France Telecom
|
18,71
|
+1,41
|
18,45
|
4896
|
| Lafarge
|
73,00
|
+4,14
|
70,10
|
857
|
| Michelin
|
32,10
|
+0,63
|
31,90
|
912
|
| Pechiney
|
34,00
|
+0,62
|
33,79
|
324
|
| Peugeot
|
38,95
|
+0,13
|
38,90
|
972
|
| Renault
|
44,92
|
+1,29
|
44,35
|
617
|
| Sanofi-Synthelab
|
58,55
|
+3,17
|
56,75
|
2459
|
| Schneider Elec
|
44,94
|
-1,88
|
45,80
|
494
|
| STMicroelectronics
|
19,79
|
+2,27
|
19,35
|
6999
|
| Total Fina Elf
|
133,00
|
+0,83
|
131,90
|
3992
|
| Vivendi Universal
|
16,08
|
+1,39
|
15,86
|
6922
|
| Великобритания (GBp)
|
| ARM Holdings
|
52,08
|
+0,98
|
51,25
|
4468
|
| BAE System
|
126,37
|
+3,02
|
124,00
|
53803
|
| Barclays
|
374,50
|
+1,22
|
370,00
|
18194
|
| BP
|
414,55
|
+0,85
|
413,00
|
50464
|
| BAT
|
609,54
|
+1,49
|
605,00
|
5714
|
| British Airways
|
137,58
|
+3,02
|
140,75
|
17211
|
| British Telecom
|
195,68
|
+2,06
|
193,75
|
34031
|
| Cable & Wireless
|
45,50
|
+2,82
|
44,25
|
40046
|
| Cadbury Schweppes
|
384,41
|
-0,77
|
390,00
|
16800
|
| HSBC Hldg
|
695,58
|
+0,22
|
694,50
|
31975
|
| Lloyds TSB Grp
|
443,76
|
+3,33
|
435,50
|
26966
|
| Marks & Spencer
|
311,18
|
-1,04
|
313,25
|
13999
|
| Prudential
|
441,00
|
+2,68
|
429,50
|
5904
|
| Reuters Group
|
192,71
|
-0,78
|
191,25
|
11063
|
| Rio Tinto
|
1223,00
|
+0,99
|
1211,00
|
3734
|
| Sainsbury
|
268,00
|
-0,74
|
270,00
|
7326
|
| Shell Trnpt
|
394,43
|
+1,09
|
390,75
|
30124
|
| Unilever
|
576,76
|
+1,74
|
574,00
|
7946
|
| Vodafone Airtch
|
113,89
|
+2,02
|
111,25
|
297355
|
| Германия (EUR)
|
| Allianz AG
|
98,42
|
+1,01
|
97,44
|
3917
|
| BASF
|
37,45
|
+4,26
|
35,92
|
7011
|
| Bayer AG
|
21,66
|
+4,84
|
20,66
|
8101
|
| BMW
|
29,71
|
+0,71
|
29,50
|
3712
|
| Commerzbank AG
|
8,03
|
+1,65
|
7,90
|
4272
|
| Daimler-Chrysler
|
29,99
|
+1,94
|
29,42
|
11548
|
| Deutsche Bank n
|
46,00
|
+0,46
|
45,79
|
10059
|
| Dt Telekom n
|
13,01
|
+4,58
|
12,44
|
35209
|
| Hypovereinsbank
|
15,23
|
+4,75
|
14,54
|
5296
|
| Infineon Tech
|
7,57
|
+4,85
|
7,22
|
8825
|
| Merck KGaA
|
26,78
|
+13,67
|
23,56
|
152
|
| Munich Re
|
121,25
|
+1,40
|
119,58
|
1526
|
| Sap AG
|
80,01
|
+1,10
|
79,14
|
3993
|
| Siemens
|
42,02
|
+1,06
|
41,58
|
10660
|
| Volkswagen AG
|
35,99
|
+1,72
|
35,38
|
3396
|
| Финляндия (EUR)
|
| Nokia
|
16,00
|
+0,44
|
15,93
|
32174
|
| Sonera Corp
|
5,30
|
—
|
5,30
|
180
|
| Stora Enso
|
10,38
|
+1,17
|
10,26
|
2571
|
| Швейцария (CHF)
|
| Ciba Special
|
96,25
|
-1,08
|
97,30
|
417
|
| Lonza Grp AG
|
83,75
|
+0,42
|
83,40
|
235
|
| Adecco
|
56,65
|
+0,62
|
56,30
|
775
|
| CS Group
|
31,00
|
—
|
31,00
|
8328
|
| Nestle
|
297,00
|
+0,68
|
295,00
|
2113
|
| Novartis
|
52,00
|
-0,76
|
52,40
|
13694
|
| Rentenanstalt
|
140,75
|
+3,68
|
135,75
|
2
|
| Swisscom
|
415,50
|
+0,36
|
414,00
|
124
|
| Roche
|
99,50
|
-1,24
|
100,75
|
5324
|
| Swiss Re
|
93,90
|
-0,11
|
94,00
|
2521
|
| UBS AG
|
70,40
|
-0,49
|
70,75
|
10310
|
| Zurich Fin
|
136,00
|
+2,26
|
133,00
|
1002
|
| Швеция (SEK)
|
| ABB
|
27,70
|
-2,46
|
28,40
|
3357
|
| Electrolux
|
140,00
|
—
|
140,00
|
1610
|
| Ericsson
|
6,75
|
+1,50
|
6,65
|
104716
|
| Nordea
|
39,90
|
-1,24
|
40,40
|
6324
|
| Volvo
|
146,00
|
-3,63
|
151,50
|
1765
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,10
|
+0,37
|
1,05
|
273
|
| Fiat
|
8,19
|
+0,59
|
8,13
|
26
|
| Olivetti
|
1,03
|
+0,98
|
1,01
|
441
|
| Pirelli
|
0,91
|
+0,34
|
0,90
|
237
|
| TIM
|
4,51
|
+1,49
|
4,40
|
1175
|
| Голландия (EUR)
|
| ABN Amro Hld
|
15,35
|
+1,52
|
15,12
|
6868
|
| Aegon NV
|
12,43
|
-2,05
|
12,69
|
8027
|
| Ahold Kon
|
12,00
|
+2,92
|
11,66
|
5595
|
| Fortis
|
16,45
|
+0,92
|
16,30
|
5447
|
| ING Grp
|
16,51
|
+2,87
|
16,05
|
10364
|
| Philips
|
17,60
|
+3,35
|
17,03
|
7733
|
| Royal Dutch
|
42,02
|
+0,86
|
41,66
|
8628
|
| Канада (CAD)
|
| Alcan Inc
|
46,59
|
-0,87
|
47,00
|
1291
|
| Bank of Montreal
|
41,03
|
-0,17
|
41,10
|
1746
|
| Bank Nova Scotia
|
52,70
|
+0,57
|
52,40
|
1714
|
| BCE Inc
|
28,70
|
+0,88
|
28,45
|
4584
|
| Bombardier
|
5,23
|
+0,58
|
5,20
|
7060
|
| Imperial Oil
|
44,70
|
-0,89
|
45,10
|
327
|
| Loblaw Cos Ltd
|
54,45
|
+0,76
|
54,04
|
268
|
| Nortel Networks
|
2,72
|
+5,43
|
2,58
|
27929
|
| Royal Bank of Canada
|
56,40
|
-1,71
|
57,38
|
4050
|
| США ($)
|
| Abbott Labs
|
38,70
|
-4,18
|
40,39
|
8745
|
| Agilent Tech
|
18,00
|
+7,40
|
16,76
|
3206
|
| Alcoa
|
23,85
|
+3,70
|
23,00
|
4247
|
| Allstate Corp
|
38,24
|
+0,71
|
37,97
|
2203
|
| Alltel
|
52,72
|
+2,75
|
51,31
|
1252
|
| Amer Electric Power
|
27,78
|
+1,87
|
27,27
|
1444
|
| Amer Express Co
|
37,02
|
+3,15
|
35,89
|
5869
|
| AIG
|
59,07
|
+1,69
|
58,09
|
7916
|
| Amgen
|
51,48
|
+1,40
|
50,77
|
18762
|
| Analog Devices
|
25,45
|
+2,00
|
24,95
|
2694
|
| Anheuser-Busch
|
47,80
|
-0,10
|
47,85
|
3834
|
| AOL Time Warner
|
13,39
|
+0,60
|
13,31
|
13433
|
| Apple Comp Inc
|
14,14
|
-0,42
|
14,20
|
5705
|
| Applied Materials
|
13,31
|
-1,63
|
13,53
|
30137
|
| AT&T
|
26,58
|
+5,85
|
25,11
|
6201
|
| AT&T Wireless Gr
|
6,73
|
+5,16
|
6,40
|
9089
|
| Automatic Data Proc
|
39,39
|
+1,84
|
38,68
|
3531
|
| Bank of America
|
70,30
|
+2,63
|
68,50
|
6277
|
| Bank of New York
|
24,28
|
+2,10
|
23,78
|
6694
|
| Bank One
|
37,10
|
+2,01
|
36,37
|
4131
|
| Baxter Int
|
28,25
|
-1,57
|
28,70
|
4805
|
| BCE Inc
|
18,49
|
+1,20
|
18,27
|
352
|
| Bellsouth Corp
|
26,74
|
+1,83
|
26,26
|
5575
|
| Berkshire cl a*
|
71,00
|
-0,70
|
71,50
|
1
|
| Berkshire cl b*
|
2,37
|
+0,34
|
2,36
|
9
|
| Boeing Co
|
32,71
|
+1,43
|
32,25
|
3848
|
| Bristol Myers sq
|
23,58
|
+0,34
|
23,50
|
9032
|
| Cardinal Health
|
58,53
|
-0,81
|
59,01
|
6514
|
| Carnival
|
25,56
|
+0,35
|
25,47
|
4521
|
| Caterpillar Inc
|
46,50
|
+2,81
|
45,23
|
2016
|
| Charles Schwab
|
11,40
|
+5,95
|
10,76
|
5015
|
| ChevronTexaco
|
66,65
|
+0,60
|
66,25
|
3784
|
| Cigna
|
42,94
|
+0,68
|
42,65
|
1064
|
| Cisco
|
13,27
|
+2,08
|
13,00
|
98690
|
| Citigroup
|
38,14
|
+3,08
|
37,00
|
26996
|
| Coca-Cola Co
|
44,08
|
-0,09
|
44,12
|
7066
|
| Colgate Palmoliv
|
52,40
|
+0,96
|
51,90
|
2080
|
| Costco Wholesale
|
27,88
|
+1,09
|
27,58
|
6721
|
| Cox Comms
|
28,50
|
-0,87
|
28,75
|
1314
|
| Daimler-Chrysler
|
30,89
|
+1,85
|
30,33
|
396
|
| Delta Air Lines
|
11,40
|
-0,18
|
11,42
|
1687
|
| Dow Chemical Co
|
29,90
|
+2,26
|
29,24
|
3616
|
| Du Pont Co
|
42,96
|
+1,01
|
42,53
|
4098
|
| Eastman Kodak
|
36,41
|
+1,28
|
35,95
|
2900
|
| Eli Lilly
|
63,25
|
+1,20
|
62,50
|
3750
|
| EMC Corp
|
6,15
|
+6,59
|
5,77
|
14731
|
| Emerson Electric
|
50,40
|
+1,31
|
49,75
|
2713
|
| Exelon
|
52,00
|
+1,27
|
51,35
|
1611
|
| Exxon Mobil
|
35,70
|
+1,56
|
35,15
|
18169
|
| Fannie Mae
|
66,70
|
-1,21
|
67,52
|
4342
|
| First Data Corp
|
35,72
|
-0,47
|
35,89
|
4442
|
| Fleetboston Fin
|
24,60
|
+0,45
|
24,49
|
6250
|
| Ford Motor Co
|
9,78
|
—
|
9,78
|
7243
|
| Gap Inc
|
15,85
|
-0,50
|
15,93
|
5652
|
| Genentech
|
35,00
|
+1,89
|
34,35
|
789
|
| General Elec Co
|
25,95
|
+2,17
|
25,40
|
25884
|
| General Motors
|
37,06
|
+2,63
|
36,11
|
4767
|
| Gillette Co
|
30,39
|
+1,06
|
30,07
|
2992
|
| Goldman Sachs Gr
|
71,86
|
+2,22
|
70,30
|
6315
|
| HJ Heinz Co
|
34,85
|
+0,72
|
34,60
|
1546
|
| Halliburton Co
|
19,08
|
-2,15
|
19,50
|
9526
|
| HCA-Healthcare
|
42,45
|
-1,10
|
42,92
|
3665
|
| Hewlett-Packard
|
18,91
|
-0,21
|
18,95
|
16751
|
| Home Depot Inc
|
24,83
|
-0,44
|
24,94
|
18754
|
| Honeywell Int
|
23,53
|
-1,59
|
23,91
|
5269
|
| Household Int
|
28,39
|
+1,76
|
27,90
|
7508
|
| Illinois Tool Works
|
65,86
|
+2,19
|
64,45
|
1018
|
| Intel Corp
|
17,01
|
+0,06
|
17,00
|
69240
|
| IBM
|
79,79
|
+1,44
|
78,66
|
6411
|
| Intl Paper
|
35,33
|
+1,17
|
34,92
|
4231
|
| Johnson&Johnson
|
54,52
|
+2,08
|
53,41
|
9190
|
| J P Morgan Chase
|
24,87
|
+6,60
|
23,33
|
12850
|
| Kimberly-Clark
|
47,08
|
+1,57
|
46,35
|
2909
|
| Kohls
|
56,75
|
+0,51
|
56,46
|
4416
|
| Kroger
|
14,90
|
+1,09
|
14,74
|
6349
|
| Lehman Brothers
|
56,35
|
+2,31
|
55,08
|
3216
|
| Lockheed Martin
|
54,62
|
+0,59
|
54,30
|
2436
|
| Lowes Cos
|
38,36
|
+1,48
|
37,80
|
3811
|
| Lucent Tech
|
1,39
|
+4,51
|
1,33
|
31649
|
| Marsh & McLennan
|
46,85
|
+0,90
|
46,43
|
2324
|
| MBNA Corp
|
19,75
|
+2,38
|
19,29
|
6602
|
| McDonalds Corp
|
15,75
|
+0,70
|
15,64
|
15209
|
| Medtronic
|
47,40
|
+2,38
|
46,30
|
4888
|
| Merck & Co
|
56,36
|
+0,14
|
56,28
|
7757
|
| Merrill Lynch
|
40,15
|
+0,75
|
39,85
|
7061
|
| Metlife Inc
|
27,50
|
+1,03
|
27,22
|
2243
|
| Micron Tech
|
10,20
|
+0,10
|
10,19
|
13240
|
| Microsoft
|
53,04
|
-0,13
|
53,11
|
49268
|
| Minnesota Mining
|
124,13
|
+3,18
|
120,30
|
3137
|
| MS Dean Witter
|
42,04
|
+4,32
|
40,30
|
6421
|
| Motorola Inc
|
8,96
|
+0,79
|
8,89
|
13679
|
| Occidental Petr
|
29,00
|
+1,12
|
28,68
|
1246
|
| Omnicom Group
|
63,80
|
-0,73
|
64,27
|
2153
|
| Oracle Corp
|
10,74
|
-2,36
|
11,00
|
70496
|
| Pfizer Inc
|
30,49
|
+1,30
|
30,10
|
19025
|
| Philip Morris
|
41,12
|
+0,93
|
40,74
|
32024
|
| Raytheon Co
|
29,36
|
+1,00
|
29,07
|
2371
|
| SBC Comms
|
28,21
|
+1,88
|
27,69
|
10470
|
| Schering-plough
|
22,58
|
+3,77
|
21,76
|
6685
|
| Sears Roebuck
|
23,70
|
+1,07
|
23,45
|
3765
|
| Sprint
|
14,40
|
-0,96
|
14,54
|
4803
|
| Tenet Healthcare
|
15,35
|
-9,92
|
17,04
|
22653
|
| Texas Instrument
|
15,74
|
+0,38
|
15,68
|
13513
|
| Textron Inc
|
42,58
|
+0,88
|
42,21
|
493
|
| Tyco Int
|
16,02
|
-4,19
|
16,72
|
17637
|
| Unisys Corp
|
10,51
|
+1,35
|
10,37
|
1855
|
| UPS
|
63,78
|
+0,24
|
63,63
|
3428
|
| United Tech
|
62,11
|
+1,24
|
61,35
|
2541
|
| Unitedhealth Gr
|
81,09
|
-1,11
|
82,00
|
2601
|
| US Bancorp
|
21,90
|
+4,39
|
20,98
|
5898
|
| Verizon Comm
|
40,00
|
+3,12
|
38,79
|
14138
|
| Wachovia
|
37,43
|
+1,49
|
36,88
|
5226
|
| Wal-Mart Stores
|
50,79
|
+1,26
|
50,16
|
11685
|
| Walt Disney Co
|
16,46
|
+1,60
|
16,20
|
6549
|
| Washington Mutual
|
35,05
|
-0,65
|
35,28
|
7018
|
| Wells Fargo
|
47,07
|
+1,95
|
46,17
|
5265
|
| Xerox Corp
|
8,00
|
+2,83
|
7,78
|
3498
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
20.03.2026
-
19.03.2026
-
19.03.2026
-
19.03.2026
