| 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
|
10,86
|
-5,15
|
11,45
|
9967
|
| Axa
|
19,73
|
-2,42
|
20,22
|
8017
|
| BNP Paribas
|
56,95
|
-1,81
|
58,00
|
4859
|
| Bouygues
|
28,13
|
-4,32
|
29,40
|
1332
|
| Danon
|
142,60
|
-0,63
|
143,50
|
660
|
| EADS
|
16,76
|
-1,00
|
16,93
|
1860
|
| France Telecom
|
17,80
|
-3,26
|
18,40
|
8008
|
| Lafarge
|
103,00
|
-0,58
|
103,60
|
447
|
| Michelin
|
42,00
|
+0,96
|
41,60
|
635
|
| Pechiney
|
53,80
|
-4,01
|
56,05
|
324
|
| Peugeot
|
54,95
|
-1,43
|
55,75
|
1130
|
| Renault
|
49,49
|
-4,27
|
51,70
|
1227
|
| Sanofi-Synthelab
|
58,80
|
-0,68
|
59,20
|
3664
|
| Schneider Elec
|
53,45
|
-0,19
|
53,55
|
706
|
| STMicroelectronics
|
24,50
|
-5,62
|
25,96
|
13660
|
| Total Fina Elf
|
157,80
|
-0,25
|
158,20
|
3230
|
| Vivendi Universal
|
29,76
|
-4,15
|
31,05
|
8850
|
| Великобритания (GBp)
|
| ARM Holdings
|
171,69
|
-5,22
|
172,50
|
18531
|
| BAE System
|
374,89
|
-0,53
|
377,00
|
7801
|
| Barclays
|
577,84
|
-1,12
|
582,00
|
18097
|
| BP
|
553,49
|
-1,06
|
564,00
|
42792
|
| BAT
|
794,92
|
-1,12
|
804,50
|
9763
|
| British Airways
|
198,88
|
-2,50
|
200,25
|
12582
|
| British Telecom
|
259,34
|
-1,22
|
267,00
|
29534
|
| Cable & Wireless
|
203,00
|
+0,25
|
202,50
|
21233
|
| Cadbury Schweppes
|
491,00
|
-0,81
|
493,50
|
11937
|
| HSBC Hldg
|
813,42
|
-1,57
|
830,00
|
23185
|
| Lloyds TSB Grp
|
711,92
|
-0,35
|
718,50
|
13750
|
| Marks & Spencer
|
371,31
|
-0,54
|
372,00
|
10338
|
| National Grid
|
496,50
|
+1,48
|
490,75
|
10103
|
| Prudential
|
611,31
|
-2,39
|
628,00
|
8267
|
| Reuters Group
|
436,43
|
-1,02
|
441,50
|
7669
|
| Rio Tinto
|
1317,73
|
-0,75
|
1327,00
|
3493
|
| Sainsbury
|
370,08
|
-1,42
|
370,50
|
6561
|
| Shell Trnpt
|
514,41
|
-1,34
|
521,00
|
22975
|
| Unilever
|
625,56
|
-1,89
|
636,00
|
7964
|
| Vodafone Airtch
|
92,43
|
-1,55
|
96,50
|
644697
|
| Германия (EUR)
|
| Allianz AG
|
225,70
|
-0,95
|
227,86
|
1010
|
| BASF
|
46,50
|
-1,21
|
47,07
|
2959
|
| Bayer AG
|
34,20
|
+1,69
|
33,63
|
3932
|
| BMW
|
44,25
|
-1,32
|
44,84
|
1992
|
| Commerzbank AG
|
17,65
|
-1,07
|
17,84
|
1313
|
| Daimler-Chrysler
|
50,28
|
-2,33
|
51,48
|
5201
|
| Deutsche Bank n
|
72,90
|
-3,06
|
75,20
|
4503
|
| Dt Telekom n
|
10,48
|
-1,50
|
10,64
|
24066
|
| Hypovereinsbank
|
35,55
|
-1,93
|
36,25
|
1553
|
| Infineon Tech
|
16,46
|
-4,97
|
17,32
|
7556
|
| Merck KGaA
|
28,20
|
-0,67
|
28,39
|
204
|
| Munich Re
|
240,95
|
+1,68
|
236,97
|
925
|
| Sap AG
|
111,45
|
+0,54
|
110,85
|
1748
|
| Siemens
|
63,20
|
-1,83
|
64,38
|
6640
|
| Volkswagen AG
|
55,30
|
-1,37
|
56,07
|
2088
|
| Финляндия (EUR)
|
| Nokia
|
13,13
|
-7,27
|
14,16
|
47780
|
| Sonera Corp.
|
3,82
|
-2,55
|
3,92
|
3428
|
| Stora Enso
|
15,16
|
-2,19
|
15,50
|
3636
|
| Швейцария (CHF)
|
| Ciba Special
|
121,25
|
-1,02
|
122,50
|
823
|
| Lonza Grp AG
|
115,25
|
-2,12
|
117,75
|
346
|
| Adecco
|
93,00
|
-2,92
|
95,80
|
1655
|
| CS Group
|
53,90
|
-2,44
|
55,25
|
10517
|
| Nestle
|
371,00
|
-0,54
|
373,00
|
2206
|
| Novartis
|
63,15
|
-1,94
|
64,40
|
25400
|
| Rentenanstalt
|
476,00
|
-2,26
|
487,00
|
69
|
| Swisscom
|
431,00
|
-0,92
|
435,00
|
171
|
| Roche
|
119,50
|
-2,45
|
122,50
|
5554
|
| Swiss Re
|
152,50
|
-1,29
|
154,50
|
1865
|
| UBS AG
|
78,80
|
-2,84
|
81,10
|
9982
|
| Zurich Fin
|
333,50
|
-3,19
|
344,50
|
761
|
| 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
|
2,10
|
+0,58
|
2,15
|
125
|
| Fiat
|
12,83
|
+0,12
|
13,04
|
12
|
| Olivetti
|
1,14
|
+1,06
|
1,15
|
766
|
| Pirelli
|
1,32
|
+0,76
|
1,35
|
455
|
| TIM
|
4,25
|
+0,73
|
4,24
|
495
|
| Голландия (EUR)
|
| ABN Amro Hld
|
19,25
|
-3,75
|
20,00
|
10157
|
| Aegon NV
|
21,05
|
-4,88
|
22,13
|
5467
|
| Ahold Kon
|
23,12
|
-0,56
|
23,25
|
5659
|
| Fortis
|
22,74
|
—
|
22,74
|
5656
|
| ING Grp
|
26,14
|
-3,19
|
27,00
|
7337
|
| Philips
|
28,60
|
-6,54
|
30,60
|
14186
|
| Royal Dutch
|
57,05
|
-1,30
|
57,80
|
6514
|
| Канада (CAD)
|
| Alcan Inc
|
56,30
|
-0,79
|
56,75
|
1083
|
| Bank of Montreal
|
37,19
|
-0,43
|
37,35
|
482
|
| Bank Nova Scotia
|
53,30
|
+0,09
|
53,25
|
920
|
| BCE Inc
|
27,91
|
-1,20
|
28,25
|
1171
|
| Bombardier
|
13,75
|
-1,72
|
13,99
|
1469
|
| Imperial Oil
|
44,50
|
-0,56
|
44,75
|
323
|
| Loblaw Cos Ltd
|
61,35
|
-0,81
|
61,85
|
132
|
| Nortel Networks
|
2,49
|
+12,16
|
2,22
|
92340
|
| Royal Bank of Canada
|
57,90
|
+1,14
|
57,25
|
1389
|
| США ($)
|
| Abbott Labs
|
45,36
|
+1,36
|
44,75
|
3558
|
| Agilent Tech
|
23,70
|
-3,78
|
24,63
|
2047
|
| Alcoa
|
31,80
|
-0,93
|
32,10
|
4835
|
| Allstate Corp.
|
37,63
|
+0,35
|
37,50
|
3329
|
| Alltel
|
50,62
|
+2,70
|
49,29
|
887
|
| Amer Electric Power
|
40,19
|
-0,32
|
40,32
|
3026
|
| Amer Express Co
|
39,16
|
-2,97
|
40,36
|
7389
|
| AIG
|
65,00
|
+1,56
|
64,00
|
6839
|
| Amgen
|
41,25
|
-3,60
|
42,79
|
19904
|
| Analog Devices
|
34,30
|
-1,01
|
34,65
|
2688
|
| Anheuser-Busch
|
51,50
|
-0,73
|
51,88
|
2769
|
| AOL Time Warner
|
16,55
|
+0,30
|
16,50
|
24615
|
| Apple Comp Inc
|
21,40
|
-3,43
|
22,16
|
10935
|
| Applied Materials
|
20,62
|
-1,43
|
20,92
|
42223
|
| AT&T
|
11,40
|
-2,98
|
11,75
|
17272
|
| AT&T Wireless Gr
|
7,55
|
+2,03
|
7,40
|
9621
|
| Automatic Data Proc
|
51,00
|
-2,69
|
52,41
|
1544
|
| Bank of America
|
70,97
|
+1,75
|
69,75
|
9572
|
| Bank of New-York
|
33,88
|
-0,06
|
33,90
|
1939
|
| Bank One
|
39,91
|
+2,73
|
38,85
|
3497
|
| Baxter Int
|
50,40
|
-0,34
|
50,57
|
2889
|
| BCE Inc
|
18,36
|
-1,29
|
18,60
|
268
|
| Bellsouth Corp.
|
32,88
|
+2,65
|
32,03
|
2679
|
| Berkshire cl a*
|
74,40
|
-0,40
|
74,70
|
1
|
| Berkshire cl b*
|
2,48
|
-0,48
|
2,49
|
8
|
| Boeing Co
|
42,76
|
+1,91
|
41,96
|
2406
|
| Bristol Myers sq
|
27,08
|
+3,36
|
26,20
|
13282
|
| Cardinal Health
|
63,89
|
+1,36
|
63,03
|
1722
|
| Carnival
|
29,53
|
+0,89
|
29,27
|
871
|
| Caterpillar Inc
|
50,62
|
+0,74
|
50,25
|
1475
|
| Charles Schwab
|
12,50
|
+1,21
|
12,35
|
3447
|
| ChevronTexaco
|
87,25
|
+1,50
|
85,96
|
2203
|
| Cigna
|
102,30
|
-1,16
|
103,50
|
1129
|
| Cisco
|
15,73
|
+1,75
|
15,46
|
79554
|
| Citigroup
|
41,00
|
-2,38
|
42,00
|
19788
|
| Coca-Cola Co
|
54,05
|
-0,18
|
54,15
|
3104
|
| Colgate Palmoliv
|
55,15
|
—
|
55,15
|
1743
|
| Costco Wholesale
|
39,40
|
+0,10
|
39,36
|
3234
|
| Cox Comms
|
29,84
|
-4,69
|
31,31
|
2447
|
| Daimler-Chrysler
|
47,54
|
-1,35
|
48,19
|
360
|
| Delta Air Lines
|
24,70
|
+0,78
|
24,51
|
1088
|
| Dow Chemical Co
|
32,94
|
+2,36
|
32,18
|
1776
|
| Du Pont Co
|
44,30
|
+1,70
|
43,56
|
3159
|
| Eastman Kodak
|
31,05
|
-1,18
|
31,42
|
2581
|
| Eli Lilly
|
61,30
|
-0,13
|
61,38
|
3571
|
| EMC Corp.
|
7,33
|
+0,69
|
7,28
|
11344
|
| Emerson Electric
|
56,94
|
+0,69
|
56,55
|
1380
|
| Exelon
|
51,85
|
+0,72
|
51,48
|
714
|
| Exxon Mobil
|
39,42
|
+0,69
|
39,15
|
8935
|
| Fannie Mae
|
77,47
|
-0,68
|
78,00
|
3269
|
| First Data Corp.
|
40,52
|
+0,80
|
40,20
|
3562
|
| Fleetboston Fin
|
32,93
|
+1,26
|
32,52
|
3937
|
| Ford Motor Co
|
16,55
|
-1,19
|
16,75
|
5191
|
| Gap Inc
|
15,26
|
+0,86
|
15,13
|
3296
|
| Genentech
|
33,80
|
-0,29
|
33,90
|
1811
|
| General Elec Co
|
30,20
|
+3,07
|
29,30
|
24332
|
| General Motors
|
58,35
|
+0,26
|
58,20
|
3400
|
| Gillette Co
|
35,51
|
-0,75
|
35,78
|
2439
|
| Goldman Sachs Gr
|
73,95
|
—
|
73,95
|
2947
|
| HJ Heinz Co
|
40,25
|
+0,88
|
39,90
|
2191
|
| Halliburton Co
|
17,69
|
+0,40
|
17,62
|
2746
|
| HCA-Healthcare
|
48,35
|
+0,23
|
48,24
|
2268
|
| Home Depot Inc
|
38,83
|
-0,46
|
39,01
|
9315
|
| Honeywell Int
|
36,71
|
+1,44
|
36,19
|
2588
|
| Household Int
|
52,87
|
-1,36
|
53,60
|
4524
|
| Illinois Tool Works
|
67,73
|
+0,22
|
67,58
|
1151
|
| Intel Corp.
|
22,00
|
-18,52
|
27,00
|
151706
|
| IBM
|
78,30
|
-1,71
|
79,66
|
7647
|
| Intl Paper
|
42,81
|
-0,33
|
42,95
|
2931
|
| Johnson&Johnson
|
58,31
|
-0,75
|
58,75
|
7256
|
| J P Morgan Chase
|
33,69
|
—
|
33,69
|
7836
|
| Kimberly-Clark
|
64,56
|
+0,06
|
64,52
|
1149
|
| Kohls
|
73,83
|
+1,28
|
72,90
|
882
|
| Kroger
|
21,80
|
+0,93
|
21,60
|
2396
|
| Lehman Brothers
|
60,17
|
+1,45
|
59,31
|
2329
|
| Lockheed Martin
|
63,40
|
-0,31
|
63,60
|
1688
|
| Lowes Cos
|
46,35
|
—
|
46,35
|
3498
|
| Lucent Tech
|
2,70
|
-8,16
|
2,94
|
37997
|
| Marsh & McLennan
|
96,34
|
-1,61
|
97,92
|
1226
|
| MBNA Corp.
|
35,02
|
+0,06
|
35,00
|
2252
|
| McDonalds Corp.
|
29,93
|
-0,23
|
30,00
|
4067
|
| Medtronic
|
45,53
|
-0,09
|
45,57
|
2506
|
| Merck & Co
|
52,68
|
-0,98
|
53,20
|
8694
|
| Merrill Lynch
|
40,02
|
-0,22
|
40,11
|
6150
|
| Metlife Inc
|
31,10
|
-0,54
|
31,27
|
1999
|
| Micron Tech
|
22,15
|
-0,67
|
22,30
|
8213
|
| Microsoft
|
51,98
|
+0,15
|
51,90
|
48920
|
| Minnesota Mining
|
124,44
|
+0,72
|
123,55
|
1262
|
| MS Dean Witter
|
44,67
|
+0,29
|
44,54
|
4419
|
| Motorola Inc
|
14,82
|
+0,47
|
14,75
|
10174
|
| Occidental Petr
|
29,50
|
-0,54
|
29,66
|
1221
|
| Omnicom Group
|
72,69
|
-3,75
|
75,52
|
8530
|
| Oracle Corp.
|
8,36
|
+2,58
|
8,15
|
54034
|
| Pfizer Inc
|
34,50
|
+1,74
|
33,91
|
10330
|
| Philip Morris
|
55,93
|
-0,48
|
56,20
|
5590
|
| Raytheon Co
|
43,38
|
-1,39
|
43,99
|
1116
|
| SBC Comms
|
33,06
|
+2,19
|
32,35
|
4946
|
| Schering-plough
|
24,26
|
+0,75
|
24,08
|
5741
|
| Sears Roebuck
|
57,50
|
+2,20
|
56,26
|
1631
|
| Sprint
|
14,94
|
-1,39
|
15,15
|
7028
|
| Tenet Healthcare
|
74,82
|
+2,07
|
73,30
|
2235
|
| Texas Instrument
|
26,40
|
-4,66
|
27,69
|
13349
|
| Textron Inc
|
46,65
|
+0,82
|
46,27
|
467
|
| Tyco Int
|
10,10
|
-30,82
|
14,60
|
151036
|
| Unisys Corp.
|
10,95
|
-1,17
|
11,08
|
722
|
| UPS
|
61,37
|
-0,07
|
61,41
|
973
|
| United Tech
|
68,36
|
+0,60
|
67,95
|
2040
|
| Unitedhealth Gr
|
94,39
|
+3,16
|
91,50
|
3934
|
| US Bancorp
|
22,90
|
+1,10
|
22,65
|
3145
|
| Verizon Comm
|
41,48
|
+1,17
|
41,00
|
4040
|
| Wachovia
|
37,49
|
+0,11
|
37,45
|
3130
|
| Wal-Mart Stores
|
54,43
|
+0,61
|
54,10
|
7003
|
| Walt Disney Co
|
21,65
|
-0,23
|
21,70
|
6783
|
| Washington Mutual
|
37,08
|
-0,59
|
37,30
|
2934
|
| Wells Fargo
|
49,96
|
+0,62
|
49,65
|
4104
|
| Xerox Corp.
|
8,18
|
-2,27
|
8,37
|
1842
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
20.02.2026
-
20.02.2026
-
20.02.2026
-
20.02.2026
