| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
465,0
|
+1,75
|
457,0
|
1399
|
| Daiwa
|
820,0
|
+4,06
|
788,0
|
2737
|
| Securities
|
|
|
|
|
| Fuji Photo
|
4130,0
|
+2,23
|
4040,0
|
1389
|
| Film
|
|
|
|
|
| Fujitsu Ltd
|
988,0
|
+2,49
|
964,0
|
5174
|
| Honda Motor Co
|
5430,0
|
+2,07
|
5320,0
|
958,6
|
| Japan Telecom*
|
392,0
|
+2,89
|
381,0
|
3,101
|
| Kao Corp
|
2545,0
|
-0,59
|
2560,0
|
858
|
| KDDI*
|
306,0
|
+1,66
|
301,0
|
11,685
|
| Matsushita
|
4600,0
|
+0,22
|
4590,0
|
306
|
| Comm
|
|
|
|
|
| Mitsubishi Fin
|
859,0
|
+0,23
|
857,0
|
4,875
|
| Gr*
|
|
|
|
|
| Mitsubishi
|
312,0
|
+0,97
|
309,0
|
2798
|
| Chem
|
|
|
|
|
| Mitsubishi
|
559,0
|
+4,88
|
533,0
|
3976
|
| Electric
|
|
|
|
|
| NEC Corp
|
1013,0
|
+2,01
|
993,0
|
11044
|
| Nippon Steel
|
194,0
|
+0,52
|
193,0
|
5313
|
| Corp
|
|
|
|
|
| Nissan Motor
|
898,0
|
+1,13
|
888,0
|
5668
|
| Co
|
|
|
|
|
| NTT*
|
466,0
|
+1,53
|
459,0
|
25,726
|
| NTT DoCoMo*
|
320,0
|
+1,27
|
316,0
|
64,452
|
| Pioneer
|
2500,0
|
+4,17
|
2400,0
|
929
|
| Ricoh
|
2300,0
|
+2,45
|
2245,0
|
1709
|
| Seikisui House
|
887,0
|
-0,56
|
892,0
|
910
|
| Shin-Etsu Chem
|
5410,0
|
+4,64
|
5170,0
|
1082,5
|
| Sumitomo Chem
|
532,0
|
+1,53
|
524,0
|
2749
|
| Sumitomo
|
550,0
|
-1,61
|
559,0
|
24153
|
| Mitsui
|
|
|
|
|
| TDK Corp
|
6540,0
|
+0,15
|
6530,0
|
680,8
|
| Toshiba Corp
|
548,0
|
+2,05
|
537,0
|
3947
|
| Toyota Motor
|
3610,0
|
+0,84
|
3580,0
|
2597,5
|
| Co
|
|
|
|
|
| UFJ Holdings*
|
303,0
|
-4,42
|
317,0
|
33,996
|
| Франция (EUR)
|
| Axa
|
24,71
|
+0,08
|
24,69
|
2531
|
| BNP Paribas
|
55,20
|
+0,82
|
54,75
|
1563
|
| Bouygues
|
33,85
|
-0,29
|
33,95
|
601
|
| Danon
|
141,90
|
+1,14
|
140,30
|
401
|
| EADS
|
16,07
|
+0,44
|
16,00
|
468
|
| France Telecom
|
30,94
|
+1,78
|
30,40
|
2558
|
| Lafarge
|
105,10
|
+0,48
|
104,60
|
496
|
| Michelin
|
43,80
|
+2,10
|
42,90
|
598
|
| Pechiney
|
57,85
|
-0,43
|
58,10
|
147
|
| Peugeot
|
54,60
|
+0,92
|
54,10
|
443
|
| Renault
|
51,70
|
+0,88
|
51,25
|
391
|
| Total Fina Elf
|
168,80
|
+1,14
|
166,90
|
1942
|
| Великобритания (GBp)
|
| BAE System
|
364,25
|
+0,48
|
362,50
|
19338
|
| Barclays
|
2260,00
|
+0,44
|
2250,00
|
3750
|
| BP
|
594,00
|
+1,71
|
584,00
|
35431
|
| BAT
|
669,50
|
-0,67
|
674,00
|
2250
|
| British
|
237,60
|
+1,60
|
233,75
|
4694
|
| Airways
|
|
|
|
|
| British
|
255,60
|
-0,58
|
257,50
|
19782
|
| Telecom
|
|
|
|
|
| Cable &
|
199,25
|
+1,40
|
196,50
|
4847
|
| Wireless
|
|
|
|
|
| Cadbury
|
503,00
|
+1,16
|
497,00
|
6631
|
| Schweppes
|
|
|
|
|
| HSBC Hldg
|
788,50
|
+0,90
|
781,50
|
14118
|
| Lloyds TSB Grp
|
740,00
|
-0,07
|
740,50
|
9660
|
| Marks &
|
403,38
|
-1,22
|
408,25
|
2834
|
| Spencer
|
|
|
|
|
| National Grid
|
479,75
|
—
|
479,75
|
3493
|
| Reuters Group
|
527,00
|
-0,19
|
528,00
|
8215
|
| Rio Tinto
|
1350,26
|
+0,15
|
1348,00
|
2881
|
| Sainsbury
|
407,35
|
-0,73
|
410,00
|
5191
|
| Shell Trnpt
|
505,00
|
-1,71
|
496,50
|
27700
|
| Unilever
|
573,50
|
+0,61
|
570,00
|
4307
|
| Vodafone
|
116,48
|
+4,98
|
110,50
|
301664
|
| Airtch
|
|
|
|
|
| Германия (EUR)
|
| BMW
|
44,45
|
-0,11
|
44,50
|
807
|
| Commerzbank AG
|
19,74
|
-0,30
|
19,80
|
382
|
| Daimler-Chrysl
|
50,95
|
+1,60
|
50,15
|
2930
|
| er
|
|
|
|
|
| Deutsche Bank
|
68,91
|
-0,49
|
69,25
|
2010
|
| n
|
|
|
|
|
| Dt Telekom n
|
16,02
|
-0,80
|
16,15
|
9113
|
| Hypovereinsban
|
40,29
|
-0,07
|
40,32
|
678
|
| k
|
|
|
|
|
| Sap AG
|
152,03
|
+2,38
|
148,50
|
1187
|
| Siemens
|
67,90
|
+1,04
|
67,20
|
3318
|
| Volkswagen AG
|
59,18
|
+1,67
|
58,21
|
1416
|
| Финляндия (EUR)
|
| Jot Automation
|
0,45
|
+2,27
|
0,44
|
1094
|
| Nokia
|
21,80
|
+2,35
|
21,30
|
17087
|
| Sampo Plc
|
9,00
|
—
|
9,00
|
827
|
| Sonera Corp
|
5,35
|
-0,93
|
5,40
|
1656
|
| Stora Enso
|
14,71
|
+0,82
|
14,59
|
1694
|
| Tietoenator
|
27,50
|
+2,61
|
26,80
|
276
|
| Upm-Kymmene Oy
|
40,50
|
+0,37
|
40,35
|
768
|
| Швейцария (SHF)
|
| Ciba Special
|
125,00
|
-0,60
|
125,75
|
94
|
| Lonza Grp AG
|
113,00
|
+2,26
|
110,50
|
335
|
| Adecco
|
101,00
|
-0,25
|
101,25
|
285
|
| CS Group
|
59,65
|
-0,08
|
59,70
|
3614
|
| Nestle
|
379,00
|
+0,66
|
376,50
|
660
|
| Novartis
|
65,75
|
+0,84
|
65,20
|
11651
|
| Rentenanstalt
|
540,00
|
+0,56
|
537,00
|
18
|
| Swisscom
|
495,00
|
-0,50
|
497,50
|
48
|
| Roche
|
126,00
|
-0,20
|
126,25
|
3103
|
| Swiss Reinsur
|
163,25
|
+0,31
|
162,75
|
279
|
| UBS AG
|
81,70
|
+0,06
|
81,65
|
2857
|
| Zurich Fin
|
394,00
|
-0,25
|
395,00
|
112
|
| Швеция (SWK)
|
| ABB
|
94,50
|
+3,85
|
91,00
|
2099
|
| Astra Zeneca
|
529,00
|
—
|
529,00
|
1012
|
| Electrolux
|
182,00
|
+1,39
|
179,50
|
1543
|
| Nordea
|
60,00
|
+2,56
|
58,50
|
4269
|
| Telia
|
33,70
|
-0,59
|
33,90
|
3022
|
| Skandia Forsak
|
49,60
|
+1,64
|
48,80
|
3263
|
| SEB
|
100,00
|
+0,50
|
99,50
|
1280
|
| Securitas
|
195,50
|
+1,82
|
192,00
|
1541
|
| SHB
|
150,00
|
—
|
150,00
|
1590
|
| Skanska
|
81,00
|
+0,62
|
80,50
|
1730
|
| SKF
|
230,00
|
+3,14
|
223,00
|
93
|
| Swedish Match
|
74,50
|
+2,05
|
73,00
|
1346
|
| Дания (DKK)
|
| Danske Bank
|
139,00
|
+0,72
|
138,00
|
1350
|
| Novo Nordisk
|
250,00
|
-3,47
|
259,00
|
1963
|
| TDC
|
252,00
|
+0,80
|
250,00
|
341
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,54
|
+0,08
|
2,53
|
4749
|
| Autostrade
|
8,64
|
-0,37
|
8,67
|
2127
|
| Bank Fideuram
|
8,67
|
-1,37
|
8,79
|
1574
|
| Bank M,paschi
|
3,41
|
-3,23
|
3,52
|
5705
|
| Siena
|
|
|
|
|
| Bank di Roma
|
2,85
|
-0,56
|
2,87
|
3061
|
| Enel
|
6,61
|
-0,24
|
6,63
|
7453
|
| Finmeccanica
|
0,94
|
+0,71
|
0,93
|
13387
|
| ENI
|
16,53
|
+1,37
|
16,31
|
9243
|
| Italgas
|
10,86
|
-0,39
|
10,90
|
399
|
| Olivetti
|
1,30
|
+1,80
|
1,28
|
33301
|
| Parmalat Fin
|
3,92
|
-0,99
|
3,96
|
1743
|
| Pirelli
|
1,71
|
+1,37
|
1,68
|
5645
|
| Telecom Italia
|
8,96
|
+0,50
|
8,92
|
12919
|
| TIM
|
5,21
|
+2,70
|
5,07
|
55896
|
| Unicredito
|
5,08
|
-0,08
|
5,08
|
22457
|
| США ($)
|
| Abbott Labs
|
53,52
|
-0,32
|
53,69
|
760
|
| Agilent Tech
|
32,52
|
+0,53
|
32,35
|
439
|
| Alcoa
|
36,91
|
-1,13
|
37,33
|
1211
|
| Allstate Corp
|
38,72
|
-1,25
|
39,21
|
282
|
| Alltel
|
52,39
|
+0,36
|
52,20
|
185
|
| Amer Electric
|
47,21
|
-1,42
|
47,89
|
275
|
| Power
|
|
|
|
|
| Amer Express
|
40,11
|
-0,79
|
40,43
|
709
|
| Co
|
|
|
|
|
| AIG
|
72,09
|
-2,25
|
73,75
|
965
|
| Amgen
|
56,85
|
-0,63
|
57,21
|
2453
|
| Analog Devices
|
41,75
|
+0,31
|
41,62
|
648
|
| Anheuser-Busch
|
51,96
|
-1,01
|
52,49
|
372
|
| AOL Time
|
21,50
|
+6,75
|
20,14
|
10313
|
| Warner
|
|
|
|
|
| Apple Comp Inc
|
25,05
|
-0,03
|
25,06
|
2074
|
| Applied
|
51,27
|
+1,32
|
50,60
|
6804
|
| Materials
|
|
|
|
|
| AT&T
|
13,68
|
+0,59
|
13,60
|
2745
|
| AT&T Wireless
|
8,70
|
+6,36
|
8,18
|
4136
|
| Gr
|
|
|
|
|
| Automatic Data
|
55,89
|
-0,75
|
56,31
|
256
|
| Proc
|
|
|
|
|
| Bank of
|
68,90
|
-1,64
|
70,05
|
2473
|
| America
|
|
|
|
|
| Bank of
|
37,87
|
-0,21
|
37,95
|
826
|
| New-York
|
|
|
|
|
| Bank One
|
41,58
|
-0,95
|
41,98
|
733
|
| Baxter Int
|
57,20
|
-0,09
|
57,25
|
319
|
| BCE Inc
|
14,98
|
-1,12
|
15,15
|
75
|
| Bellsouth Corp
|
31,62
|
-1,43
|
32,08
|
1037
|
| Berkshire cl
|
70,90
|
-0,14
|
71,00
|
0
|
| a*
|
|
|
|
|
| Berkshire cl
|
2,36
|
+0,17
|
2,36
|
1
|
| b*
|
|
|
|
|
| Boeing Co
|
47,77
|
-1,61
|
48,55
|
527
|
| Bristol Myers
|
31,55
|
+1,28
|
31,15
|
2740
|
| sq
|
|
|
|
|
| Cardinal
|
69,40
|
+1,21
|
68,57
|
251
|
| Health
|
|
|
|
|
| Carnival
|
32,42
|
-0,06
|
32,44
|
267
|
| Caterpillar
|
57,16
|
-1,40
|
57,97
|
309
|
| Inc
|
|
|
|
|
| Charles Schwab
|
12,49
|
-0,08
|
12,50
|
834
|
| ChevronTexaco
|
85,53
|
+1,70
|
84,10
|
753
|
| Cigna
|
106,83
|
-2,26
|
109,30
|
163
|
| Cisco
|
15,22
|
-0,52
|
15,30
|
15031
|
| Citigroup
|
45,95
|
-2,44
|
47,10
|
5361
|
| Coca-Cola Co
|
52,53
|
-1,56
|
53,36
|
833
|
| Colgate
|
58,08
|
-1,11
|
58,73
|
576
|
| Palmoliv
|
|
|
|
|
| Compaq
|
9,96
|
-0,20
|
9,98
|
2296
|
| Computer
|
|
|
|
|
| Costco
|
41,96
|
+0,26
|
41,85
|
822
|
| Wholesale
|
|
|
|
|
| Cox Comms
|
35,49
|
+1,43
|
34,99
|
362
|
| Daimler-Chrysl
|
44,93
|
+1,42
|
44,30
|
171
|
| er
|
|
|
|
|
| Delta Air
|
29,72
|
-4,41
|
31,09
|
444
|
| Lines
|
|
|
|
|
| Dow Chemical
|
32,53
|
-1,48
|
33,02
|
319
|
| Co
|
|
|
|
|
| Du Pont Co
|
46,41
|
-1,13
|
46,94
|
312
|
| Eastman Kodak
|
34,02
|
+1,52
|
33,51
|
825
|
| Eli Lilly
|
74,50
|
+1,47
|
73,42
|
1037
|
| EMC Corp
|
9,93
|
-1,78
|
10,11
|
2734
|
| Emerson
|
56,48
|
+0,41
|
56,25
|
349
|
| Electric
|
|
|
|
|
| Exelon
|
51,28
|
-1,67
|
52,15
|
235
|
| Exxon Mobil
|
42,06
|
+1,84
|
41,30
|
2331
|
| Fannie Mae
|
80,83
|
-0,81
|
81,49
|
860
|
| First Data
|
83,87
|
-0,63
|
84,40
|
576
|
| Corp
|
|
|
|
|
| Fleetboston
|
33,57
|
-1,21
|
33,98
|
791
|
| Fin
|
|
|
|
|
| Ford Motor Co
|
15,17
|
-1,11
|
15,34
|
995
|
| Gap Inc
|
14,04
|
+0,29
|
14,00
|
879
|
| Genentech
|
37,70
|
-3,36
|
39,01
|
1120
|
| General Elec
|
31,76
|
-5,34
|
33,55
|
19071
|
| Co
|
|
|
|
|
| General Motors
|
61,42
|
-0,32
|
61,62
|
500
|
| Gillette Co
|
35,30
|
-1,64
|
35,89
|
440
|
| Goldman Sachs
|
82,26
|
-0,89
|
83,00
|
714
|
| Gr
|
|
|
|
|
| HJ Heinz Co
|
42,38
|
-0,52
|
42,60
|
163
|
| Halliburton Co
|
16,90
|
+3,17
|
16,38
|
979
|
| HCA-Healthcare
|
44,68
|
-1,46
|
45,34
|
333
|
| Hewlett-Packar
|
17,83
|
+0,17
|
17,80
|
1684
|
| d
|
|
|
|
|
| Home Depot Inc
|
49,36
|
-1,99
|
50,36
|
1404
|
| Honeywell Int
|
40,23
|
-0,89
|
40,59
|
816
|
| Household Int
|
58,12
|
+0,03
|
58,10
|
452
|
| Illinois Tool
|
73,76
|
-1,19
|
74,65
|
113
|
| Works
|
|
|
|
|
| Intel Corp
|
28,41
|
+0,07
|
28,39
|
12609
|
| IBM
|
85,45
|
-0,18
|
85,60
|
2541
|
| Intl Paper
|
40,63
|
-0,64
|
40,89
|
748
|
| Johnson&Johnso
|
62,08
|
-0,94
|
62,67
|
1595
|
| n
|
|
|
|
|
| J P Morgan
|
34,96
|
+1,98
|
34,28
|
3113
|
| Chase
|
|
|
|
|
| Kimberly-Clark
|
65,21
|
-1,53
|
66,22
|
326
|
| Kohls
|
73,92
|
-1,55
|
75,08
|
357
|
| Kroger
|
22,32
|
+0,77
|
22,15
|
309
|
| Lehman
|
61,37
|
-1,51
|
62,31
|
557
|
| Brothers
|
|
|
|
|
| Lockheed
|
60,07
|
-2,39
|
61,54
|
408
|
| Martin
|
|
|
|
|
| Lowes Cos
|
44,23
|
-1,23
|
44,78
|
396
|
| Lucent Tech
|
3,92
|
-0,76
|
3,95
|
4007
|
| Marsh &
|
110,02
|
-2,62
|
112,98
|
186
|
| McLennan
|
|
|
|
|
| MBNA Corp
|
37,76
|
+0,43
|
37,60
|
1012
|
| McDonalds Corp
|
27,43
|
-1,33
|
27,80
|
734
|
| Medtronic
|
45,93
|
-0,37
|
46,10
|
431
|
| Merck & Co
|
54,50
|
+0,93
|
54,00
|
2018
|
| Merrill Lynch
|
47,35
|
+0,98
|
46,89
|
3342
|
| Metlife Inc
|
33,06
|
-1,72
|
33,64
|
539
|
| Micron Tech
|
29,10
|
+0,14
|
29,06
|
1592
|
| Microsoft
|
56,10
|
+0,30
|
55,93
|
7403
|
| Minnesota
|
121,98
|
-0,20
|
122,22
|
398
|
| Mining
|
|
|
|
|
| MS Dean Witter
|
52,70
|
-0,73
|
53,09
|
1608
|
| Motorola Inc
|
13,89
|
+3,35
|
13,44
|
2705
|
| Occidental
|
28,76
|
+1,52
|
28,33
|
524
|
| Petr
|
|
|
|
|
| Omnicom Group
|
94,11
|
-0,10
|
94,20
|
264
|
| Oracle Corp
|
11,48
|
-0,26
|
11,51
|
11710
|
| Pfizer Inc
|
38,74
|
-1,40
|
39,29
|
2472
|
| Philip Morris
|
52,60
|
-0,85
|
53,05
|
853
|
| Raytheon Co
|
38,51
|
-1,53
|
39,11
|
538
|
| SBC Comms
|
33,88
|
-0,35
|
34,00
|
1721
|
| Schering-ploug
|
29,09
|
+1,64
|
28,62
|
956
|
| h
|
|
|
|
|
| Sears Roebuck
|
53,15
|
-1,28
|
53,84
|
339
|
| Sprint
|
14,20
|
-0,35
|
14,25
|
416
|
| Tenet
|
69,15
|
-1,21
|
70,00
|
237
|
| Healthcare
|
|
|
|
|
| Texas
|
31,89
|
+0,28
|
31,80
|
2048
|
| Instrument
|
|
|
|
|
| Textron Inc
|
52,33
|
-1,58
|
53,17
|
171
|
| Tyco Int
|
29,64
|
-3,14
|
30,60
|
2642
|
| Unisys Corp
|
11,84
|
+0,08
|
11,83
|
75
|
| UPS
|
60,28
|
-0,71
|
60,71
|
168
|
| United Tech
|
72,77
|
-0,03
|
72,79
|
375
|
| Unitedhealth
|
76,11
|
-0,90
|
76,80
|
350
|
| Gr
|
|
|
|
|
| US Bancorp
|
22,42
|
-1,36
|
22,73
|
749
|
| Verizon Comm
|
41,70
|
-1,51
|
42,34
|
1094
|
| Wachovia
|
36,79
|
-0,65
|
37,03
|
700
|
| Wal-Mart
|
60,12
|
-1,81
|
61,23
|
1425
|
| Stores
|
|
|
|
|
| Walt Disney Co
|
23,74
|
-1,08
|
24,00
|
1009
|
| Washington
|
36,50
|
-3,16
|
37,69
|
1080
|
| Mutual
|
|
|
|
|
| Wells Fargo
|
49,87
|
-0,22
|
49,98
|
1751
|
| Xerox Corp
|
9,57
|
-0,31
|
9,60
|
1098
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
27.02.2026
-
27.02.2026
-
27.02.2026
-
27.02.2026
