| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
16,9
|
+0,60
|
16,8
|
3829
|
| ANZ Banking Grp
|
19,9
|
-0,65
|
20,0
|
5078
|
| CommonWealth Bank
|
34,1
|
+1,25
|
33,6
|
4268
|
| National Australian
|
36,4
|
-0,63
|
36,6
|
17519
|
| Bank
|
|
|
|
|
| News Corp
|
12,3
|
-1,69
|
12,5
|
6673
|
| Telstra Corp
|
4,6
|
-1,52
|
4,6
|
38962
|
| Westpac Banking
|
16,5
|
+0,98
|
16,3
|
5768
|
| Япония (JPY)
|
| Asahi Kasei
|
437,0
|
-2,46
|
448,0
|
3000
|
| Daiwa Securities
|
910,0
|
-2,15
|
930,0
|
3883
|
| Fuji Photo Film
|
3920,0
|
—
|
3920,0
|
2303
|
| Fujitsu Ltd
|
900,0
|
-1,32
|
912,0
|
8612
|
| Honda Motor Co
|
5420,0
|
+2,85
|
5270,0
|
2750
|
| Japan Telecom*
|
409,0
|
-0,73
|
412,0
|
3
|
| Kao Corp
|
2950,0
|
+2,08
|
2890,0
|
1875
|
| KDDI*
|
435,0
|
-5,64
|
461,0
|
19
|
| Matsushita Comm
|
4770,0
|
-0,63
|
4800,0
|
262
|
| Mitsubishi Fin Gr*
|
967,0
|
+0,10
|
966,0
|
13
|
| Mitsubishi Chem
|
293,0
|
-2,33
|
300,0
|
5324
|
| Mitsubishi Electric
|
603,0
|
-2,43
|
618,0
|
4585
|
| NEC Corp
|
905,0
|
-0,88
|
913,0
|
9207
|
| Nippon Steel Corp
|
198,0
|
+0,51
|
197,0
|
9695
|
| Nissan Motor Co
|
888,0
|
-3,48
|
920,0
|
15661
|
| NTT*
|
575,0
|
-1,54
|
584,0
|
30
|
| NTT DoCoMo*
|
321,0
|
-1,53
|
326,0
|
70
|
| Pioneer
|
2230,0
|
-3,04
|
2300,0
|
1345
|
| Ricoh
|
2220,0
|
-2,42
|
2275,0
|
3110
|
| Seikisui House
|
927,0
|
-2,42
|
950,0
|
2577
|
| Shin-Etsu Chem
|
5000,0
|
-0,99
|
5050,0
|
1032
|
| Sumitomo Chem
|
575,0
|
-1,71
|
585,0
|
3070
|
| Sumitomo Mitsui
|
714,0
|
-1,52
|
725,0
|
18799
|
| TDK Corp
|
6490,0
|
-2,11
|
6630,0
|
602
|
| Toshiba Corp
|
512,0
|
-0,78
|
516,0
|
12214
|
| Toyota Motor Co
|
3290,0
|
-0,30
|
3300,0
|
5670
|
| UFJ Holdings*
|
352,0
|
+0,28
|
351,0
|
18
|
| Гонконг (HKD)
|
| Cheung Kong
|
72,75
|
+1,04
|
72,00
|
7418
|
| China Mobile
|
24,30
|
-2,61
|
24,95
|
33857
|
| China Unicom
|
7,20
|
—
|
7,20
|
15912
|
| CLP Holdings
|
32,40
|
+0,62
|
32,20
|
2250
|
| CNOOC
|
10,60
|
+0,95
|
10,50
|
5984
|
| Hang Seng Bank
|
87,25
|
-0,57
|
87,75
|
976
|
| Henderson Land
|
33,90
|
-0,88
|
34,20
|
1383
|
| HSBC Holdings
|
94,25
|
-1,31
|
95,50
|
7565
|
| Hutchison
|
65,00
|
-0,76
|
65,50
|
9382
|
| Франция (EUR)
|
| Alcatel
|
10,90
|
-4,80
|
11,45
|
9461
|
| Axa
|
19,76
|
-2,27
|
20,22
|
7422
|
| BNP Paribas
|
56,60
|
-2,41
|
58,00
|
4576
|
| Bouygues
|
28,30
|
-3,74
|
29,40
|
1158
|
| Danon
|
142,50
|
-0,70
|
143,50
|
620
|
| EADS
|
16,67
|
-1,54
|
16,93
|
1689
|
| France Telecom
|
17,59
|
-4,40
|
18,40
|
7212
|
| Lafarge
|
103,40
|
-0,19
|
103,60
|
366
|
| Michelin
|
41,60
|
—
|
41,60
|
546
|
| Pechiney
|
53,35
|
-4,82
|
56,05
|
283
|
| Peugeot
|
54,50
|
-2,24
|
55,75
|
1005
|
| Renault
|
49,59
|
-4,08
|
51,70
|
1122
|
| Sanofi-Synthelab
|
58,45
|
-1,27
|
59,20
|
3184
|
| Schneider Elec
|
53,20
|
-0,65
|
53,55
|
612
|
| STMicroelectronics
|
24,36
|
-6,16
|
25,96
|
13288
|
| Total Fina Elf
|
156,70
|
-0,95
|
158,20
|
3018
|
| Vivendi Universal
|
29,40
|
-5,31
|
31,05
|
8310
|
| Великобритания (GBp)
|
| ARM Holdings
|
163,75
|
-5,07
|
172,50
|
16677
|
| BAE System
|
373,50
|
-0,93
|
377,00
|
6331
|
| Barclays
|
579,00
|
-0,52
|
582,00
|
14815
|
| BP
|
556,50
|
-1,33
|
564,00
|
36791
|
| BAT
|
796,00
|
-1,06
|
804,50
|
8373
|
| British Airways
|
196,20
|
-2,12
|
200,25
|
10645
|
| British Telecom
|
261,03
|
-1,97
|
267,00
|
24104
|
| Cable & Wireless
|
199,25
|
-1,60
|
202,50
|
19412
|
| Cadbury Schweppes
|
491,00
|
-0,51
|
493,50
|
9909
|
| HSBC Hldg
|
815,00
|
-1,81
|
830,00
|
19867
|
| Lloyds TSB Grp
|
713,50
|
-0,70
|
718,50
|
11898
|
| Marks & Spencer
|
374,25
|
+0,60
|
372,00
|
9111
|
| National Grid
|
497,00
|
+1,27
|
490,75
|
8850
|
| Prudential
|
608,00
|
-3,18
|
628,00
|
7044
|
| Reuters Group
|
435,65
|
-1,36
|
441,50
|
6516
|
| Rio Tinto
|
1316,00
|
-0,83
|
1327,00
|
2903
|
| Sainsbury
|
369,00
|
-0,40
|
370,50
|
4336
|
| Shell Trnpt
|
511,13
|
-1,92
|
521,00
|
18544
|
| Unilever
|
625,15
|
-1,73
|
636,00
|
6730
|
| Vodafone Airtch
|
93,25
|
-3,37
|
96,50
|
555122
|
| Германия (EUR)
|
| Allianz AG
|
223,19
|
-2,05
|
227,86
|
927
|
| BASF
|
45,95
|
-2,38
|
47,07
|
2686
|
| Bayer AG
|
33,12
|
-1,52
|
33,63
|
3446
|
| BMW
|
44,05
|
-1,76
|
44,84
|
1727
|
| Commerzbank AG
|
17,50
|
-1,91
|
17,84
|
1115
|
| Daimler-Chrysler
|
49,77
|
-3,32
|
51,48
|
4514
|
| Deutsche Bank n
|
72,37
|
-3,76
|
75,20
|
4075
|
| Dt Telekom n
|
10,32
|
-3,01
|
10,64
|
21630
|
| Hypovereinsbank
|
35,08
|
-3,23
|
36,25
|
1346
|
| Infineon Tech
|
16,60
|
-4,16
|
17,32
|
6896
|
| Merck KGaA
|
27,78
|
-2,15
|
28,39
|
171
|
| Munich Re
|
236,26
|
-0,30
|
236,97
|
795
|
| Sap AG
|
109,15
|
-1,53
|
110,85
|
1579
|
| Siemens
|
62,58
|
-2,80
|
64,38
|
6002
|
| Volkswagen AG
|
54,59
|
-2,64
|
56,07
|
1816
|
| Финляндия (EUR)
|
| Nokia
|
13,13
|
-7,27
|
14,16
|
46238
|
| Sonera Corp
|
3,83
|
-2,30
|
3,92
|
3386
|
| Stora Enso
|
15,21
|
-1,87
|
15,50
|
3554
|
| Швейцария (CHF)
|
| Ciba Special
|
121,25
|
-1,02
|
122,50
|
784
|
| Lonza Grp AG
|
115,75
|
-1,70
|
117,75
|
297
|
| Adecco
|
92,85
|
-3,08
|
95,80
|
1444
|
| CS Group
|
53,80
|
-2,62
|
55,25
|
8518
|
| Nestle
|
369,50
|
-0,94
|
373,00
|
2004
|
| Novartis
|
62,75
|
-2,56
|
64,40
|
22713
|
| Rentenanstalt
|
474,50
|
-2,57
|
487,00
|
61
|
| Swisscom
|
431,50
|
-0,80
|
435,00
|
144
|
| Roche
|
119,00
|
-2,86
|
122,50
|
4816
|
| Swiss Re
|
152,25
|
-1,46
|
154,50
|
1486
|
| UBS AG
|
78,85
|
-2,77
|
81,10
|
9084
|
| Zurich Fin
|
336,00
|
-2,47
|
344,50
|
673
|
| Швеция (SEK)
|
| ABB
|
85,00
|
-0,58
|
85,50
|
1143
|
| Electrolux
|
172,00
|
-0,29
|
172,50
|
1284
|
| Nordea
|
53,50
|
-1,83
|
54,50
|
12018
|
| Telia
|
25,10
|
-0,40
|
25,20
|
8102
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,08
|
-3,58
|
2,15
|
13498
|
| Fiat
|
12,78
|
-1,99
|
13,04
|
1787
|
| Olivetti
|
1,13
|
-1,57
|
1,15
|
77775
|
| Pirelli
|
1,31
|
-2,53
|
1,35
|
15430
|
| TIM
|
4,24
|
-0,07
|
4,24
|
88997
|
| Голландия (EUR)
|
| ABN Amro Hld
|
19,09
|
-4,55
|
20,00
|
9774
|
| Aegon NV
|
21,09
|
-4,70
|
22,13
|
5173
|
| Ahold Kon
|
23,33
|
+0,34
|
23,25
|
5399
|
| Fortis
|
22,60
|
-0,62
|
22,74
|
5180
|
| ING Grp
|
26,00
|
-3,70
|
27,00
|
6868
|
| Philips
|
28,69
|
-6,24
|
30,60
|
13688
|
| Royal Dutch
|
56,75
|
-1,82
|
57,80
|
6179
|
| Канада (CAD)
|
| Alcan Inc
|
56,60
|
-0,26
|
56,75
|
391
|
| Bank of Montreal
|
37,48
|
+0,35
|
37,35
|
249
|
| Bank Nova Scotia
|
53,40
|
+0,28
|
53,25
|
329
|
| BCE Inc
|
27,90
|
-1,24
|
28,25
|
520
|
| Bombardier
|
13,65
|
-2,43
|
13,99
|
466
|
| Imperial Oil
|
44,42
|
-0,74
|
44,75
|
80
|
| Loblaw Cos Ltd
|
61,75
|
-0,16
|
61,85
|
32
|
| Nortel Networks
|
2,30
|
+3,60
|
2,22
|
39418
|
| Royal Bank of Canada
|
57,71
|
+0,80
|
57,25
|
477
|
| США ($)
|
| Abbott Labs
|
45,50
|
+1,68
|
44,75
|
1597
|
| Agilent Tech
|
23,72
|
-3,69
|
24,63
|
696
|
| Alcoa
|
31,91
|
-0,59
|
32,10
|
1456
|
| Allstate Corp
|
37,38
|
-0,32
|
37,50
|
772
|
| Alltel
|
50,10
|
+1,64
|
49,29
|
334
|
| Amer Electric Power
|
39,68
|
-1,59
|
40,32
|
1263
|
| Amer Express Co
|
38,30
|
-5,10
|
40,36
|
2827
|
| AIG
|
63,77
|
-0,36
|
64,00
|
2419
|
| Amgen
|
41,35
|
-3,37
|
42,79
|
9828
|
| Analog Devices
|
33,37
|
-3,69
|
34,65
|
1112
|
| Anheuser-Busch
|
51,44
|
-0,85
|
51,88
|
906
|
| AOL Time Warner
|
16,15
|
-2,12
|
16,50
|
9020
|
| Apple Comp Inc
|
21,42
|
-3,34
|
22,16
|
4826
|
| Applied Materials
|
20,39
|
-2,53
|
20,92
|
19848
|
| AT&T
|
11,50
|
-2,13
|
11,75
|
6663
|
| AT&T Wireless Gr
|
7,30
|
-1,35
|
7,40
|
3744
|
| Automatic Data Proc
|
51,78
|
-1,20
|
52,41
|
434
|
| Bank of America
|
70,20
|
+0,65
|
69,75
|
4435
|
| Bank of New-York
|
33,77
|
-0,38
|
33,90
|
657
|
| Bank One
|
39,56
|
+1,83
|
38,85
|
1672
|
| Baxter Int
|
49,95
|
-1,23
|
50,57
|
890
|
| BCE Inc
|
18,18
|
-2,26
|
18,60
|
134
|
| Bellsouth Corp
|
32,31
|
+0,87
|
32,03
|
933
|
| Berkshire cl a*
|
74,00
|
-0,94
|
74,70
|
1
|
| Berkshire cl b*
|
2,47
|
-0,96
|
2,49
|
4
|
| Boeing Co
|
42,04
|
+0,19
|
41,96
|
653
|
| Bristol Myers sq
|
26,70
|
+1,91
|
26,20
|
7098
|
| Cardinal Health
|
63,15
|
+0,19
|
63,03
|
543
|
| Carnival
|
29,10
|
-0,58
|
29,27
|
277
|
| Caterpillar Inc
|
50,11
|
-0,28
|
50,25
|
630
|
| Charles Schwab
|
12,04
|
-2,51
|
12,35
|
1405
|
| ChevronTexaco
|
86,26
|
+0,35
|
85,96
|
789
|
| Cigna
|
103,55
|
+0,05
|
103,50
|
280
|
| Cisco
|
15,65
|
+1,23
|
15,46
|
42237
|
| Citigroup
|
40,66
|
-3,19
|
42,00
|
8805
|
| Coca-Cola Co
|
54,20
|
+0,09
|
54,15
|
1207
|
| Colgate Palmoliv
|
54,49
|
-1,20
|
55,15
|
671
|
| Costco Wholesale
|
39,54
|
+0,46
|
39,36
|
1377
|
| Cox Comms
|
30,08
|
-3,93
|
31,31
|
815
|
| Daimler-Chrysler
|
47,00
|
-2,47
|
48,19
|
197
|
| Delta Air Lines
|
24,66
|
+0,61
|
24,51
|
330
|
| Dow Chemical Co
|
32,22
|
+0,12
|
32,18
|
689
|
| Du Pont Co
|
44,00
|
+1,01
|
43,56
|
1193
|
| Eastman Kodak
|
30,35
|
-3,41
|
31,42
|
995
|
| Eli Lilly
|
61,15
|
-0,37
|
61,38
|
1559
|
| EMC Corp
|
7,01
|
-3,71
|
7,28
|
4112
|
| Emerson Electric
|
56,01
|
-0,95
|
56,55
|
443
|
| Exelon
|
51,44
|
-0,08
|
51,48
|
281
|
| Exxon Mobil
|
39,19
|
+0,10
|
39,15
|
3426
|
| Fannie Mae
|
78,08
|
+0,10
|
78,00
|
1179
|
| First Data Corp
|
40,51
|
+0,77
|
40,20
|
1319
|
| Fleetboston Fin
|
32,45
|
-0,22
|
32,52
|
1468
|
| Ford Motor Co
|
16,51
|
-1,43
|
16,75
|
1497
|
| Gap Inc
|
15,34
|
+1,39
|
15,13
|
1198
|
| Genentech
|
32,56
|
-3,95
|
33,90
|
865
|
| General Elec Co
|
29,10
|
-0,68
|
29,30
|
9386
|
| General Motors
|
58,60
|
+0,69
|
58,20
|
1444
|
| Gillette Co
|
35,11
|
-1,87
|
35,78
|
802
|
| Goldman Sachs Gr
|
73,23
|
-0,97
|
73,95
|
1073
|
| HJ Heinz Co
|
40,03
|
+0,33
|
39,90
|
602
|
| Halliburton Co
|
17,44
|
-1,02
|
17,62
|
659
|
| HCA-Healthcare
|
48,15
|
-0,19
|
48,24
|
936
|
| Home Depot Inc
|
38,59
|
-1,08
|
39,01
|
3569
|
| Honeywell Int
|
35,91
|
-0,77
|
36,19
|
990
|
| Household Int
|
52,31
|
-2,41
|
53,60
|
1981
|
| Illinois Tool Works
|
67,28
|
-0,44
|
67,58
|
315
|
| Intel Corp
|
22,27
|
-17,53
|
27,00
|
78878
|
| IBM
|
77,85
|
-2,27
|
79,66
|
3631
|
| Intl Paper
|
42,69
|
-0,61
|
42,95
|
1006
|
| Johnson&Johnson
|
57,80
|
-1,62
|
58,75
|
2995
|
| J P Morgan Chase
|
33,03
|
-1,96
|
33,69
|
3334
|
| Kimberly-Clark
|
64,27
|
-0,39
|
64,52
|
348
|
| Kohls
|
73,57
|
+0,92
|
72,90
|
368
|
| Kroger
|
21,58
|
-0,09
|
21,60
|
951
|
| Lehman Brothers
|
58,97
|
-0,57
|
59,31
|
819
|
| Lockheed Martin
|
63,29
|
-0,49
|
63,60
|
557
|
| Lowes Cos
|
46,10
|
-0,54
|
46,35
|
1192
|
| Lucent Tech
|
2,84
|
-3,40
|
2,94
|
12795
|
| Marsh & McLennan
|
96,18
|
-1,78
|
97,92
|
382
|
| MBNA Corp
|
34,74
|
-0,74
|
35,00
|
871
|
| McDonalds Corp
|
29,89
|
-0,37
|
30,00
|
1582
|
| Medtronic
|
45,14
|
-0,94
|
45,57
|
1145
|
| Merck & Co
|
52,56
|
-1,20
|
53,20
|
3387
|
| Merrill Lynch
|
39,56
|
-1,37
|
40,11
|
1703
|
| Metlife Inc
|
30,89
|
-1,22
|
31,27
|
830
|
| Micron Tech
|
21,32
|
-4,39
|
22,30
|
3509
|
| Microsoft
|
51,38
|
-1,00
|
51,90
|
22551
|
| Minnesota Mining
|
123,23
|
-0,26
|
123,55
|
580
|
| MS Dean Witter
|
43,86
|
-1,53
|
44,54
|
1965
|
| Motorola Inc
|
14,22
|
-3,59
|
14,75
|
5030
|
| Occidental Petr
|
29,67
|
+0,03
|
29,66
|
325
|
| Omnicom Group
|
75,03
|
-0,65
|
75,52
|
3440
|
| Oracle Corp
|
8,48
|
+4,04
|
8,15
|
25797
|
| Pfizer Inc
|
34,27
|
+1,06
|
33,91
|
4222
|
| Philip Morris
|
56,33
|
+0,23
|
56,20
|
2185
|
| Raytheon Co
|
43,52
|
-1,07
|
43,99
|
299
|
| SBC Comms
|
32,74
|
+1,21
|
32,35
|
1970
|
| Schering-plough
|
24,35
|
+1,12
|
24,08
|
1588
|
| Sears Roebuck
|
57,30
|
+1,85
|
56,26
|
560
|
| Sprint
|
15,19
|
+0,26
|
15,15
|
1175
|
| Tenet Healthcare
|
74,80
|
+2,05
|
73,30
|
533
|
| Texas Instrument
|
26,56
|
-4,08
|
27,69
|
5426
|
| Textron Inc
|
45,96
|
-0,67
|
46,27
|
101
|
| Tyco Int
|
10,00
|
-31,51
|
14,60
|
54529
|
| Unisys Corp
|
10,66
|
-3,79
|
11,08
|
230
|
| UPS
|
61,13
|
-0,46
|
61,41
|
257
|
| United Tech
|
67,40
|
-0,81
|
67,95
|
822
|
| Unitedhealth Gr
|
93,17
|
+1,83
|
91,50
|
1083
|
| US Bancorp
|
22,82
|
+0,75
|
22,65
|
1065
|
| Verizon Comm
|
40,89
|
-0,27
|
41,00
|
1337
|
| Wachovia
|
37,20
|
-0,67
|
37,45
|
1195
|
| Wal-Mart Stores
|
54,14
|
+0,07
|
54,10
|
2657
|
| Walt Disney Co
|
21,25
|
-2,07
|
21,70
|
2383
|
| Washington Mutual
|
36,90
|
-1,07
|
37,30
|
1048
|
| Wells Fargo
|
49,96
|
+0,62
|
49,65
|
1500
|
| Xerox Corp
|
8,37
|
—
|
8,37
|
402
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
20.02.2026
-
20.02.2026
-
20.02.2026
-
19.02.2026
