| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
421,0
|
+0,96
|
417,0
|
1817
|
| Daiwa Securities
|
825,0
|
+0,86
|
818,0
|
5520
|
| Fuji Photo Film
|
3740,0
|
-1,06
|
3780,0
|
1516
|
| Fujitsu Ltd
|
835,0
|
+2,83
|
812,0
|
6355
|
| Honda Motor Co
|
5000,0
|
—
|
5000,0
|
1750
|
| Japan Telecom*
|
378,0
|
+2,72
|
368,0
|
3
|
| Kao Corp
|
2850,0
|
+0,88
|
2825,0
|
1806
|
| KDDI*
|
368,0
|
+1,66
|
362,0
|
16
|
| Matsushita Comm
|
4750,0
|
+1,93
|
4660,0
|
378
|
| Mitsubishi Fin Gr*
|
896,0
|
+1,24
|
885,0
|
10
|
| Mitsubishi Chem
|
275,0
|
+1,48
|
271,0
|
4160
|
| Mitsubishi Electric
|
547,0
|
+1,30
|
540,0
|
4449
|
| NEC Corp
|
834,0
|
+2,84
|
811,0
|
10063
|
| Nippon Steel Corp
|
205,0
|
+3,02
|
199,0
|
31666
|
| Nissan Motor Co
|
830,0
|
-0,84
|
837,0
|
9517
|
| NTT*
|
510,0
|
+2,20
|
499,0
|
13
|
| NTT DoCoMo*
|
281,0
|
+1,81
|
276,0
|
73
|
| Pioneer
|
2125,0
|
+0,95
|
2105,0
|
728
|
| Ricoh
|
2165,0
|
+1,41
|
2135,0
|
1456
|
| Seikisui House
|
950,0
|
+1,93
|
932,0
|
1662
|
| Shin-Etsu Chem
|
4750,0
|
+0,85
|
4710,0
|
2220
|
| Sumitomo Chem
|
549,0
|
+0,55
|
546,0
|
2046
|
| Sumitomo Mitsui
|
654,0
|
+1,71
|
643,0
|
30541
|
| TDK Corp
|
5780,0
|
+4,14
|
5550,0
|
492
|
| Toshiba Corp
|
500,0
|
+4,38
|
479,0
|
12238
|
| Toyota Motor Co
|
3080,0
|
+0,33
|
3070,0
|
3406
|
| UFJ Holdings*
|
311,0
|
+2,30
|
304,0
|
18
|
| Франция (EUR)
|
| Alcatel
|
6,68
|
+7,40
|
6,22
|
19274
|
| Axa
|
16,55
|
+2,99
|
16,07
|
13860
|
| BNP Paribas
|
53,80
|
+5,08
|
51,20
|
3775
|
| Bouygues
|
28,51
|
+4,62
|
27,25
|
998
|
| Danon
|
138,70
|
+0,87
|
137,50
|
392
|
| EADS
|
17,41
|
+6,48
|
16,35
|
2247
|
| France Telecom
|
14,90
|
+14,18
|
13,05
|
20552
|
| Lafarge
|
101,60
|
+1,50
|
100,10
|
370
|
| Michelin
|
40,55
|
+1,73
|
39,86
|
831
|
| Pechiney
|
45,50
|
+3,03
|
44,16
|
318
|
| Peugeot
|
49,90
|
+3,96
|
48,00
|
817
|
| Renault
|
45,74
|
+5,03
|
43,55
|
1093
|
| Sanofi-Synthelab
|
62,10
|
+3,67
|
59,90
|
2027
|
| Schneider Elec
|
52,00
|
+0,58
|
51,70
|
585
|
| STMicroelectronics
|
25,16
|
+7,06
|
23,50
|
5332
|
| Total Fina Elf
|
166,70
|
+3,09
|
161,70
|
2195
|
| Vivendi Universal
|
17,16
|
+16,97
|
14,67
|
21451
|
| Великобритания (GBp)
|
| ARM Holdings
|
144,50
|
+10,31
|
131,00
|
26147
|
| BAE System
|
339,00
|
+0,59
|
337,00
|
18443
|
| Barclays
|
516,00
|
+2,18
|
505,00
|
24238
|
| BP
|
552,00
|
+2,79
|
537,00
|
30155
|
| BAT
|
714,00
|
+0,78
|
708,50
|
2665
|
| British Airways
|
173,75
|
+1,02
|
172,00
|
6209
|
| British Telecom
|
249,50
|
+2,36
|
243,75
|
38210
|
| Cable & Wireless
|
171,75
|
+4,09
|
165,00
|
11279
|
| Cadbury Schweppes
|
489,50
|
+2,73
|
476,50
|
4811
|
| HSBC Hldg
|
766,50
|
+2,20
|
750,00
|
27036
|
| Lloyds TSB Grp
|
633,00
|
+3,43
|
612,00
|
15362
|
| Marks & Spencer
|
382,50
|
+2,41
|
373,50
|
8475
|
| National Grid
|
459,00
|
-0,27
|
460,25
|
8995
|
| Prudential
|
574,50
|
+7,58
|
534,00
|
11577
|
| Reuters Group
|
361,00
|
+7,28
|
336,50
|
13354
|
| Rio Tinto
|
1259,00
|
+5,09
|
1198,00
|
4982
|
| Sainsbury
|
343,00
|
-0,36
|
344,25
|
8421
|
| Shell Trnpt
|
506,24
|
+2,12
|
496,00
|
26330
|
| Unilever
|
599,00
|
+0,59
|
595,50
|
5429
|
| Vodafone Airtch
|
92,50
|
+8,19
|
85,50
|
388055
|
| Германия (EUR)
|
| Allianz AG
|
205,01
|
+6,22
|
193,00
|
1600
|
| BASF
|
47,36
|
+2,07
|
46,40
|
2373
|
| Bayer AG
|
32,70
|
+4,64
|
31,25
|
3043
|
| BMW
|
42,19
|
+4,56
|
40,35
|
2325
|
| Commerzbank AG
|
15,12
|
+1,96
|
14,83
|
1859
|
| Daimler-Chrysler
|
47,92
|
+3,28
|
46,40
|
4870
|
| Deutsche Bank n
|
71,97
|
+3,24
|
69,71
|
4433
|
| Dt Telekom n
|
10,59
|
+10,31
|
9,60
|
29390
|
| Hypovereinsbank
|
33,55
|
+4,19
|
32,20
|
1620
|
| Infineon Tech
|
16,92
|
+14,17
|
14,82
|
8282
|
| Merck KGaA
|
25,99
|
-0,23
|
26,05
|
64
|
| Munich Re
|
249,68
|
+4,47
|
239,00
|
1168
|
| Sap AG
|
95,78
|
+9,03
|
87,85
|
1665
|
| Siemens
|
61,65
|
+5,29
|
58,55
|
4893
|
| Volkswagen AG
|
46,64
|
+1,28
|
46,05
|
2249
|
| США ($)
|
| Abbott Labs
|
37,26
|
+0,43
|
37,10
|
1370
|
| Agilent Tech
|
23,49
|
+2,13
|
23,00
|
805
|
| Alcoa
|
33,12
|
+2,06
|
32,45
|
1017
|
| Allstate Corp
|
36,94
|
+1,60
|
36,36
|
333
|
| Alltel
|
46,93
|
+2,87
|
45,62
|
220
|
| Amer Electric Power
|
38,34
|
+0,29
|
38,23
|
272
|
| Amer Express Co
|
37,17
|
+2,71
|
36,19
|
955
|
| AIG
|
66,81
|
+2,03
|
65,48
|
1346
|
| Amgen
|
37,37
|
+4,30
|
35,83
|
4003
|
| Analog Devices
|
30,07
|
+5,32
|
28,55
|
624
|
| Anheuser-Busch
|
51,00
|
+0,89
|
50,55
|
590
|
| AOL Time Warner
|
14,42
|
+2,56
|
14,06
|
4484
|
| Apple Comp Inc
|
18,49
|
+5,36
|
17,55
|
1187
|
| Applied Materials
|
19,66
|
+9,28
|
17,99
|
13490
|
| AT&T
|
10,08
|
+4,78
|
9,62
|
3603
|
| AT&T Wireless Gr
|
5,45
|
-5,38
|
5,76
|
3129
|
| Automatic Data Proc
|
42,49
|
+4,40
|
40,70
|
527
|
| Bank of America
|
70,49
|
+2,46
|
68,80
|
1617
|
| Bank of New-York
|
32,98
|
+4,50
|
31,56
|
629
|
| Bank One
|
37,74
|
+2,42
|
36,85
|
866
|
| Baxter Int
|
42,78
|
+4,09
|
41,10
|
933
|
| BCE Inc
|
18,50
|
+5,11
|
17,60
|
290
|
| Bellsouth Corp
|
31,71
|
+2,69
|
30,88
|
1062
|
| Berkshire cl a*
|
67,50
|
+1,50
|
66,50
|
1
|
| Berkshire cl b*
|
2,25
|
+1,53
|
2,22
|
5
|
| Boeing Co
|
44,87
|
+2,51
|
43,77
|
898
|
| Bristol Myers sq
|
25,25
|
+2,35
|
24,67
|
1319
|
| Cardinal Health
|
58,93
|
+3,11
|
57,15
|
937
|
| Carnival
|
27,98
|
+3,06
|
27,15
|
350
|
| Caterpillar Inc
|
48,05
|
+4,05
|
46,18
|
663
|
| Charles Schwab
|
11,49
|
+6,39
|
10,80
|
1351
|
| ChevronTexaco
|
87,15
|
+0,52
|
86,70
|
913
|
| Cigna
|
97,39
|
+2,13
|
95,36
|
170
|
| Cisco
|
13,69
|
+4,98
|
13,04
|
20739
|
| Citigroup
|
38,80
|
+4,84
|
37,01
|
3993
|
| Coca-Cola Co
|
56,10
|
-0,90
|
56,61
|
1169
|
| Colgate Palmoliv
|
51,07
|
+1,83
|
50,15
|
892
|
| Costco Wholesale
|
38,68
|
+2,33
|
37,80
|
812
|
| Cox Comms
|
28,21
|
+3,18
|
27,34
|
325
|
| Daimler-Chrysler
|
46,62
|
+2,60
|
45,44
|
126
|
| Delta Air Lines
|
18,92
|
+4,53
|
18,10
|
220
|
| Dow Chemical Co
|
33,30
|
+0,27
|
33,21
|
932
|
| Du Pont Co
|
44,70
|
+2,83
|
43,47
|
745
|
| Eastman Kodak
|
28,30
|
+4,24
|
27,15
|
547
|
| Eli Lilly
|
51,30
|
+1,60
|
50,49
|
1262
|
| EMC Corp
|
7,73
|
+4,74
|
7,38
|
4107
|
| Emerson Electric
|
54,07
|
+3,38
|
52,30
|
323
|
| Exelon
|
49,97
|
-0,85
|
50,40
|
210
|
| Exxon Mobil
|
40,14
|
+0,58
|
39,91
|
2685
|
| Fannie Mae
|
73,00
|
+1,60
|
71,85
|
906
|
| First Data Corp
|
37,28
|
+2,73
|
36,29
|
632
|
| Fleetboston Fin
|
31,42
|
+4,70
|
30,01
|
798
|
| Ford Motor Co
|
15,58
|
+1,83
|
15,30
|
1886
|
| Gap Inc
|
14,23
|
+1,07
|
14,08
|
518
|
| Genentech
|
29,95
|
+4,36
|
28,70
|
514
|
| General Elec Co
|
29,05
|
+4,12
|
27,90
|
7733
|
| General Motors
|
51,06
|
+1,81
|
50,15
|
1302
|
| Gillette Co
|
32,97
|
+0,86
|
32,69
|
793
|
| Goldman Sachs Gr
|
73,37
|
+4,52
|
70,20
|
1012
|
| HJ Heinz Co
|
40,09
|
+0,73
|
39,80
|
289
|
| Halliburton Co
|
14,76
|
+2,50
|
14,40
|
590
|
| HCA-Healthcare
|
47,66
|
+1,45
|
46,98
|
520
|
| Hewlett-Packard
|
15,97
|
+4,93
|
15,22
|
3788
|
| Home Depot Inc
|
37,89
|
+2,82
|
36,85
|
2372
|
| Honeywell Int
|
36,00
|
+5,29
|
34,19
|
812
|
| Household Int
|
49,55
|
+3,12
|
48,05
|
602
|
| Illinois Tool Works
|
68,89
|
+3,69
|
66,44
|
304
|
| Intel Corp
|
19,00
|
+7,04
|
17,75
|
19606
|
| IBM
|
73,34
|
+4,01
|
70,51
|
2472
|
| Intl Paper
|
43,59
|
+1,96
|
42,75
|
559
|
| Johnson&Johnson
|
54,19
|
+2,34
|
52,95
|
2468
|
| J P Morgan Chase
|
32,21
|
+4,07
|
30,95
|
2169
|
| Kimberly-Clark
|
62,20
|
+1,47
|
61,30
|
289
|
| Kohls
|
72,29
|
+2,89
|
70,26
|
476
|
| Kroger
|
20,00
|
—
|
20,00
|
1149
|
| Lehman Brothers
|
62,17
|
+4,56
|
59,46
|
733
|
| Lockheed Martin
|
69,52
|
+0,38
|
69,26
|
442
|
| Lowes Cos
|
45,38
|
+3,02
|
44,05
|
1050
|
| Lucent Tech
|
1,68
|
+12,00
|
1,50
|
8087
|
| Marsh & McLennan
|
47,95
|
+3,39
|
46,66
|
501
|
| MBNA Corp
|
33,29
|
+3,51
|
32,16
|
804
|
| McDonalds Corp
|
27,85
|
+1,53
|
27,43
|
1140
|
| Medtronic
|
41,05
|
+2,27
|
40,14
|
764
|
| Merck & Co
|
47,98
|
+1,48
|
47,28
|
2106
|
| Merrill Lynch
|
39,17
|
+3,76
|
37,75
|
1851
|
| Metlife Inc
|
29,45
|
+1,90
|
28,90
|
674
|
| Micron Tech
|
22,45
|
+9,51
|
20,50
|
4743
|
| Microsoft
|
53,70
|
+2,34
|
52,47
|
9999
|
| Minnesota Mining
|
128,60
|
+1,98
|
126,10
|
459
|
| MS Dean Witter
|
43,18
|
+4,63
|
41,27
|
1259
|
| Motorola Inc
|
15,16
|
+4,48
|
14,51
|
3054
|
| Occidental Petr
|
29,14
|
+1,01
|
28,85
|
576
|
| Omnicom Group
|
44,58
|
+3,92
|
42,90
|
682
|
| Oracle Corp
|
9,93
|
+3,97
|
9,55
|
13872
|
| Pfizer Inc
|
34,18
|
+5,17
|
32,50
|
4696
|
| Philip Morris
|
45,97
|
+1,55
|
45,27
|
1925
|
| Raytheon Co
|
38,90
|
+2,48
|
37,96
|
628
|
| SBC Comms
|
31,36
|
+2,15
|
30,70
|
1924
|
| Schering-plough
|
22,95
|
+2,27
|
22,44
|
1381
|
| Sears Roebuck
|
51,93
|
+3,16
|
50,34
|
903
|
| Sprint
|
11,25
|
+7,55
|
10,46
|
678
|
| Tenet Healthcare
|
48,65
|
+2,21
|
47,60
|
570
|
| Texas Instrument
|
24,76
|
+7,00
|
23,14
|
3308
|
| Textron Inc
|
44,59
|
+3,27
|
43,18
|
158
|
| Tyco Int
|
13,20
|
+4,27
|
12,66
|
4767
|
| Unisys Corp
|
8,36
|
+6,50
|
7,85
|
367
|
| UPS
|
61,12
|
+0,73
|
60,68
|
332
|
| United Tech
|
68,44
|
+5,57
|
64,83
|
990
|
| Unitedhealth Gr
|
91,03
|
+0,92
|
90,20
|
617
|
| US Bancorp
|
22,29
|
+2,44
|
21,76
|
920
|
| Verizon Comm
|
38,14
|
+1,49
|
37,58
|
1593
|
| Wachovia
|
36,50
|
+1,76
|
35,87
|
650
|
| Wal-Mart Stores
|
55,70
|
+1,20
|
55,04
|
1540
|
| Walt Disney Co
|
19,85
|
+4,75
|
18,95
|
1617
|
| Washington Mutual
|
37,45
|
+1,52
|
36,89
|
729
|
| Wells Fargo
|
49,86
|
+1,57
|
49,09
|
1131
|
| Xerox Corp
|
6,27
|
+3,81
|
6,04
|
2197
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
20.02.2026
-
20.02.2026
-
20.02.2026
-
20.02.2026
