| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
12,1
|
-0,82
|
12,2
|
2791
|
| ANZ Banking Grp
|
18,4
|
-1,34
|
18,6
|
6765
|
| CommonWealth Bank
|
26,6
|
-2,71
|
27,3
|
8632
|
| National Australian
|
32,1
|
-0,43
|
32,2
|
5164
|
| Bank
|
|
|
|
|
| News Corp
|
11,3
|
-1,91
|
11,5
|
11076
|
| Telstra Corp
|
4,6
|
-1,92
|
4,7
|
30216
|
| Westpac Banking
|
13,9
|
-1,07
|
14,1
|
6358
|
| Япония (JPY)
|
| Asahi Kasei
|
264,0
|
-2,58
|
271,0
|
1715
|
| Daiwa Securities
|
502,0
|
-4,74
|
527,0
|
8742
|
| Fuji Photo Film
|
3550,0
|
-1,39
|
3600,0
|
1366
|
| Fujitsu Ltd
|
372,0
|
-6,77
|
399,0
|
9484
|
| Honda Motor Co
|
4100,0
|
-4,87
|
4310,0
|
4712
|
| Japan Telecom*
|
299,0
|
-4,47
|
313,0
|
4
|
| Kao Corp
|
2675,0
|
-2,55
|
2745,0
|
1490
|
| KDDI*
|
315,0
|
-9,22
|
347,0
|
62
|
| Mitsubishi Fin Gr*
|
743,0
|
-5,59
|
787,0
|
9
|
| Mitsubishi Chem
|
208,0
|
-4,59
|
218,0
|
2564
|
| Mitsubishi Electric
|
279,0
|
-7,62
|
302,0
|
8677
|
| NEC Corp
|
439,0
|
-4,57
|
460,0
|
8919
|
| Nippon Steel Corp
|
140,0
|
+2,19
|
137,0
|
38084
|
| Nissan Motor Co
|
914,0
|
-1,51
|
928,0
|
9806
|
| NTT*
|
454,0
|
-2,37
|
465,0
|
19
|
| NTT DoCoMo*
|
213,0
|
-6,17
|
227,0
|
56
|
| Pioneer
|
2140,0
|
-0,47
|
2150,0
|
1273
|
| Ricoh
|
2085,0
|
+0,24
|
2080,0
|
1511
|
| Seikisui House
|
886,0
|
-1,45
|
899,0
|
1132
|
| Shin-Etsu Chem
|
3920,0
|
+0,51
|
3900,0
|
979
|
| Sony
|
4930,0
|
-5,01
|
5190,0
|
5442
|
| Sumitomo Chem
|
364,0
|
-3,19
|
376,0
|
1297
|
| Sumitomo Mitsui
|
415,0
|
-6,95
|
446,0
|
22910
|
| TDK Corp
|
4650,0
|
-5,10
|
4900,0
|
554
|
| Toshiba Corp
|
309,0
|
-8,31
|
337,0
|
15519
|
| Toyota Motor Co
|
3070,0
|
-2,23
|
3140,0
|
4220
|
| UFJ Holdings*
|
134,0
|
-14,65
|
157,0
|
65
|
| Гонконг (HKD)
|
| Cheung Kong
|
52,50
|
-2,33
|
53,75
|
4848
|
| China Mobile
|
19,20
|
-2,04
|
19,60
|
23708
|
| China Unicom
|
5,25
|
-3,67
|
5,45
|
17480
|
| CLP Holdings
|
32,00
|
+0,31
|
31,90
|
3909
|
| CNOOC
|
10,10
|
+0,50
|
10,05
|
10734
|
| Hang Seng Bank
|
84,50
|
-0,88
|
85,25
|
1646
|
| Henderson Land
|
25,65
|
-2,66
|
26,35
|
6670
|
| HSBC Holdings
|
86,50
|
-1,98
|
88,25
|
7527
|
| Hutchison
|
49,10
|
-2,77
|
50,50
|
8090
|
| Франция (EUR)
|
| Alcatel
|
4,59
|
-4,57
|
4,81
|
10923
|
| Axa
|
13,17
|
-1,64
|
13,39
|
7273
|
| BNP Paribas
|
39,15
|
-0,89
|
39,50
|
2739
|
| Bouygues
|
25,87
|
-0,65
|
26,04
|
535
|
| Danon
|
131,40
|
+1,62
|
129,30
|
461
|
| EADS
|
11,02
|
-5,00
|
11,60
|
1005
|
| France Telecom
|
11,28
|
-2,76
|
11,60
|
2939
|
| Lafarge
|
77,00
|
-0,45
|
77,35
|
402
|
| Michelin
|
28,20
|
-1,16
|
28,53
|
356
|
| Pechiney
|
30,85
|
-1,94
|
31,46
|
320
|
| Peugeot
|
41,87
|
+1,14
|
41,40
|
679
|
| Renault
|
47,00
|
+2,17
|
46,00
|
1158
|
| Sanofi-Synthelab
|
57,05
|
-0,26
|
57,20
|
1108
|
| Schneider Elec
|
44,69
|
-0,97
|
45,13
|
506
|
| STMicroelectronics
|
19,09
|
-3,10
|
19,70
|
4672
|
| Total Fina Elf
|
136,20
|
+1,49
|
134,20
|
1517
|
| Vivendi Universal
|
13,73
|
-0,51
|
13,80
|
4899
|
| Великобритания (GBp)
|
| ARM Holdings
|
50,50
|
-12,66
|
57,25
|
16409
|
| BAE System
|
174,75
|
-2,78
|
179,75
|
13593
|
| Barclays
|
446,23
|
+0,17
|
447,25
|
22807
|
| BP
|
403,30
|
+0,62
|
403,00
|
63369
|
| BAT
|
652,65
|
+1,24
|
645,00
|
9327
|
| British Airways
|
134,00
|
—
|
134,00
|
15533
|
| British Telecom
|
196,00
|
-2,62
|
200,25
|
30504
|
| Cable & Wireless
|
125,45
|
-4,15
|
132,50
|
45662
|
| Cadbury Schweppes
|
423,00
|
+2,50
|
410,25
|
10724
|
| HSBC Hldg
|
697,54
|
-0,99
|
707,50
|
23344
|
| Lloyds TSB Grp
|
540,00
|
-1,71
|
556,00
|
26744
|
| Marks & Spencer
|
334,68
|
+0,15
|
338,00
|
6144
|
| National Grid
|
0,00
|
—
|
0,00
|
0
|
| Prudential
|
447,57
|
-2,29
|
458,50
|
9492
|
| Reuters Group
|
199,00
|
-0,75
|
199,50
|
9551
|
| Rio Tinto
|
1205,41
|
-1,16
|
1212,00
|
5326
|
| Sainsbury
|
290,50
|
+0,87
|
288,00
|
3929
|
| Shell Trnpt
|
401,04
|
+0,31
|
401,75
|
23893
|
| Unilever
|
621,50
|
+0,98
|
615,00
|
5832
|
| Vodafone Airtch
|
98,50
|
-0,76
|
99,25
|
262945
|
| Германия (EUR)
|
| Allianz AG
|
103,01
|
-4,23
|
107,56
|
2325
|
| BASF
|
37,10
|
+1,59
|
36,52
|
2123
|
| Bayer AG
|
19,40
|
-0,15
|
19,43
|
2804
|
| BMW
|
32,75
|
+2,28
|
32,02
|
1805
|
| Commerzbank AG
|
6,95
|
-1,56
|
7,06
|
3719
|
| Daimler-Chrysler
|
32,25
|
-2,01
|
32,91
|
4366
|
| Deutsche Bank n
|
44,82
|
-0,40
|
45,00
|
3246
|
| Dt Telekom n
|
10,75
|
-2,27
|
11,00
|
10898
|
| Hypovereinsbank
|
13,15
|
-3,24
|
13,59
|
2595
|
| Infineon Tech
|
8,17
|
-12,06
|
9,29
|
9217
|
| Merck KGaA
|
23,33
|
-0,72
|
23,50
|
50
|
| Munich Re
|
122,92
|
-3,27
|
127,08
|
1204
|
| Sap AG
|
73,70
|
-2,32
|
75,45
|
1419
|
| Siemens
|
43,25
|
-3,85
|
44,98
|
5297
|
| Volkswagen AG
|
36,66
|
+1,58
|
36,09
|
1386
|
| Финляндия (EUR)
|
| Nokia
|
15,84
|
-3,30
|
16,38
|
28580
|
| Sonera Corp
|
5,10
|
+5,15
|
4,85
|
14614
|
| Stora Enso
|
10,12
|
-4,98
|
10,65
|
2281
|
| Швейцария (CHF)
|
| Ciba Special
|
103,25
|
-0,96
|
104,25
|
96
|
| Lonza Grp AG
|
87,00
|
-1,42
|
88,25
|
197
|
| Adecco
|
53,75
|
-2,45
|
55,10
|
544
|
| CS Group
|
26,35
|
-5,56
|
27,90
|
7284
|
| Nestle
|
309,00
|
+0,65
|
307,00
|
1143
|
| Novartis
|
54,95
|
—
|
54,95
|
7678
|
| Rentenanstalt
|
159,50
|
-0,93
|
161,00
|
19
|
| Swisscom
|
438,50
|
-0,57
|
441,00
|
78
|
| Roche
|
100,75
|
-0,98
|
101,75
|
1533
|
| Swiss Re
|
100,00
|
-1,72
|
101,75
|
990
|
| UBS AG
|
66,90
|
-1,83
|
68,15
|
3181
|
| Zurich Fin
|
130,00
|
-3,53
|
134,75
|
674
|
| Швеция (SEK)
|
| ABB
|
18,50
|
-0,54
|
18,60
|
8367
|
| Electrolux
|
133,50
|
-0,37
|
134,00
|
989
|
| Ericsson
|
7,90
|
+1,28
|
7,80
|
243022
|
| Nordea
|
38,70
|
+1,57
|
38,10
|
6138
|
| Telia
|
31,30
|
-1,57
|
31,80
|
24869
|
| Volvo
|
139,00
|
-0,71
|
140,00
|
1281
|
| Италия (EUR)
|
| Bank di Lavoro
|
0,95
|
-3,07
|
0,98
|
16902
|
| Fiat
|
8,37
|
-0,20
|
8,39
|
4074
|
| Olivetti
|
1,03
|
-2,64
|
1,06
|
49955
|
| Pirelli
|
0,85
|
-5,98
|
0,90
|
22260
|
| TIM
|
4,69
|
-1,70
|
4,77
|
79370
|
| Голландия (EUR)
|
| ABN Amro Hld
|
15,04
|
-0,07
|
15,05
|
5805
|
| Aegon NV
|
12,88
|
-1,83
|
13,12
|
8449
|
| Ahold Kon
|
12,02
|
-1,48
|
12,20
|
3107
|
| Fortis
|
17,57
|
-0,68
|
17,69
|
3103
|
| ING Grp
|
15,38
|
-2,90
|
15,84
|
8258
|
| Philips
|
16,00
|
-4,65
|
16,78
|
6541
|
| Royal Dutch
|
43,05
|
+0,47
|
42,85
|
5084
|
| Канада (CAD)
|
| Alcan Inc
|
44,58
|
-2,39
|
45,67
|
362
|
| Bank of Montreal
|
38,19
|
-1,32
|
38,70
|
178
|
| Bank Nova Scotia
|
45,70
|
-0,11
|
45,75
|
306
|
| BCE Inc
|
28,15
|
-1,40
|
28,55
|
378
|
| Bombardier
|
5,56
|
-5,12
|
5,86
|
865
|
| Imperial Oil
|
42,65
|
-0,44
|
42,84
|
55
|
| Loblaw Cos Ltd
|
55,25
|
-0,25
|
55,39
|
30
|
| Nortel Networks
|
1,91
|
-9,48
|
2,11
|
20346
|
| Royal Bank of Canada
|
55,50
|
-1,42
|
56,30
|
217
|
| США ($)**
|
| Abbott Labs
|
44,72
|
-2,55
|
45,89
|
1448
|
| Agilent Tech
|
13,84
|
-1,49
|
14,05
|
360
|
| Alcoa
|
22,49
|
-3,27
|
23,25
|
795
|
| Allstate Corp
|
39,83
|
-0,43
|
40,00
|
573
|
| Alltel
|
48,16
|
-2,21
|
49,25
|
357
|
| Amer Electric Power
|
25,02
|
-0,87
|
25,24
|
1055
|
| Amer Express Co
|
35,15
|
-1,13
|
35,55
|
951
|
| AIG
|
64,31
|
-0,25
|
64,47
|
1163
|
| Amgen
|
44,98
|
+1,90
|
44,14
|
6326
|
| Analog Devices
|
25,59
|
-4,94
|
26,92
|
915
|
| Anheuser-Busch
|
52,78
|
+1,27
|
52,12
|
685
|
| AOL Time Warner
|
15,16
|
-1,17
|
15,34
|
2251
|
| Apple Comp Inc
|
15,39
|
-2,84
|
15,84
|
1057
|
| Applied Materials
|
14,92
|
-5,09
|
15,72
|
11900
|
| AT&T
|
13,68
|
-1,58
|
13,90
|
1458
|
| AT&T Wireless Gr
|
6,56
|
-2,96
|
6,76
|
1639
|
| Automatic Data Proc
|
42,23
|
-0,75
|
42,55
|
434
|
| Bank of America
|
67,21
|
+0,15
|
67,11
|
1275
|
| Bank of New York
|
25,05
|
+0,20
|
25,00
|
653
|
| Bank One
|
37,65
|
-1,67
|
38,29
|
1308
|
| Baxter Int
|
26,36
|
-0,19
|
26,41
|
1290
|
| BCE Inc
|
17,90
|
-1,97
|
18,26
|
90
|
| Bellsouth Corp
|
26,06
|
-3,05
|
26,88
|
922
|
| Berkshire cl a*
|
74,70
|
—
|
74,70
|
1
|
| Berkshire cl b*
|
2,47
|
-0,80
|
2,49
|
4
|
| Boeing Co
|
32,19
|
-2,98
|
33,18
|
916
|
| Bristol Myers sq
|
26,37
|
-1,97
|
26,90
|
1434
|
| Cardinal Health
|
67,10
|
+0,77
|
66,59
|
675
|
| Carnival
|
28,78
|
-1,24
|
29,14
|
488
|
| Caterpillar Inc
|
41,98
|
-2,73
|
43,16
|
492
|
| Charles Schwab
|
9,48
|
-2,37
|
9,71
|
749
|
| ChevronTexaco
|
67,39
|
-0,16
|
67,50
|
531
|
| Cigna
|
36,39
|
+0,33
|
36,27
|
299
|
| Cisco
|
12,42
|
-1,11
|
12,56
|
30333
|
| Citigroup
|
36,08
|
-2,14
|
36,87
|
4004
|
| Coca-Cola Co
|
44,82
|
+0,70
|
44,51
|
1406
|
| Colgate Palmoliv
|
53,70
|
-0,61
|
54,03
|
528
|
| Costco Wholesale
|
31,81
|
-1,09
|
32,16
|
1258
|
| Cox Comms
|
27,58
|
-2,75
|
28,36
|
244
|
| Daimler-Chrysler
|
32,62
|
-2,66
|
33,51
|
111
|
| Delta Air Lines
|
11,44
|
-2,31
|
11,71
|
769
|
| Dow Chemical Co
|
26,16
|
-1,39
|
26,53
|
434
|
| Du Pont Co
|
41,78
|
-1,30
|
42,33
|
403
|
| Eastman Kodak
|
34,00
|
-0,29
|
34,10
|
446
|
| Eli Lilly
|
62,48
|
+0,39
|
62,24
|
1869
|
| EMC Corp
|
5,38
|
-1,47
|
5,46
|
2349
|
| Emerson Electric
|
49,78
|
-2,39
|
51,00
|
420
|
| Exelon
|
49,64
|
-1,31
|
50,30
|
352
|
| Exxon Mobil
|
34,64
|
+0,09
|
34,61
|
2509
|
| Fannie Mae
|
64,87
|
-1,71
|
66,00
|
856
|
| First Data Corp
|
34,01
|
-4,36
|
35,56
|
846
|
| Fleetboston Fin
|
22,97
|
-0,52
|
23,09
|
901
|
| Ford Motor Co
|
8,53
|
-2,40
|
8,74
|
2319
|
| Gap Inc
|
13,00
|
-1,14
|
13,15
|
1734
|
| Genentech
|
35,08
|
+1,68
|
34,50
|
430
|
| General Elec Co
|
24,23
|
-3,47
|
25,10
|
8142
|
| General Motors
|
34,44
|
+0,06
|
34,42
|
1243
|
| Gillette Co
|
28,58
|
-1,38
|
28,98
|
935
|
| Goldman Sachs Gr
|
72,07
|
-1,38
|
73,08
|
1359
|
| HJ Heinz Co
|
32,11
|
+0,12
|
32,07
|
208
|
| Halliburton Co
|
16,43
|
-0,90
|
16,58
|
806
|
| HCA-Healthcare
|
38,00
|
-5,00
|
40,00
|
4663
|
| Hewlett-Packard
|
15,20
|
-8,87
|
16,68
|
15564
|
| Home Depot Inc
|
26,43
|
-0,83
|
26,65
|
1798
|
| Honeywell Int
|
24,98
|
-3,96
|
26,01
|
1039
|
| Household Int
|
23,10
|
+0,22
|
23,05
|
1085
|
| Illinois Tool Works
|
61,85
|
-2,00
|
63,11
|
183
|
| Intel Corp
|
17,59
|
-3,09
|
18,15
|
16665
|
| IBM
|
77,01
|
-0,75
|
77,59
|
1831
|
| Intl Paper
|
34,53
|
-0,95
|
34,86
|
491
|
| Johnson&Johnson
|
60,90
|
+1,05
|
60,27
|
1687
|
| J P Morgan Chase
|
20,53
|
+1,43
|
20,24
|
2689
|
| Kimberly-Clark
|
50,51
|
-0,14
|
50,58
|
324
|
| Kohls
|
59,65
|
-0,67
|
60,05
|
614
|
| Kroger
|
14,01
|
-0,64
|
14,10
|
1379
|
| Lehman Brothers
|
54,43
|
-0,13
|
54,50
|
565
|
| Lockheed Martin
|
56,02
|
-0,73
|
56,43
|
851
|
| Lowes Cos
|
39,03
|
-1,11
|
39,47
|
917
|
| Lucent Tech
|
1,11
|
-8,26
|
1,21
|
5043
|
| Marsh & McLennan
|
47,47
|
-2,82
|
48,85
|
771
|
| MBNA Corp
|
20,36
|
-2,12
|
20,80
|
768
|
| McDonalds Corp
|
17,45
|
-1,91
|
17,79
|
2189
|
| Medtronic
|
46,30
|
-1,15
|
46,84
|
751
|
| Merck & Co
|
55,99
|
+0,13
|
55,92
|
1511
|
| Merrill Lynch
|
36,71
|
-2,63
|
37,70
|
2034
|
| Metlife Inc
|
26,60
|
-1,85
|
27,10
|
7419
|
| Micron Tech
|
14,45
|
-7,19
|
15,57
|
2907
|
| Microsoft
|
54,28
|
-1,49
|
55,10
|
14323
|
| Minnesota Mining
|
127,06
|
-0,96
|
128,29
|
494
|
| MS Dean Witter
|
38,48
|
-2,01
|
39,27
|
987
|
| Motorola Inc
|
8,53
|
-3,07
|
8,80
|
1272
|
| Occidental Petr
|
27,51
|
-0,83
|
27,74
|
343
|
| Omnicom Group
|
59,82
|
-3,08
|
61,72
|
791
|
| Oracle Corp
|
9,15
|
-4,19
|
9,55
|
19795
|
| Pfizer Inc
|
33,42
|
-1,33
|
33,87
|
2591
|
| Philip Morris
|
43,30
|
+1,31
|
42,74
|
1348
|
| Raytheon Co
|
29,25
|
-0,81
|
29,49
|
506
|
| SBC Comms
|
26,29
|
-3,38
|
27,21
|
1502
|
| Schering-plough
|
21,97
|
-1,21
|
22,24
|
905
|
| Sears Roebuck
|
23,49
|
-2,25
|
24,03
|
1554
|
| Sprint
|
13,00
|
-1,52
|
13,20
|
1017
|
| Tenet Healthcare
|
14,09
|
-5,44
|
14,90
|
8540
|
| Texas Instrument
|
14,37
|
-4,20
|
15,00
|
2923
|
| Textron Inc
|
41,78
|
-2,45
|
42,83
|
109
|
| Tyco Int
|
15,15
|
-2,13
|
15,48
|
1779
|
| Unisys Corp
|
9,10
|
-4,51
|
9,53
|
270
|
| UPS
|
62,33
|
-0,02
|
62,34
|
770
|
| United Tech
|
61,43
|
-2,51
|
63,01
|
805
|
| Unitedhealth Gr
|
87,40
|
+0,66
|
86,83
|
1423
|
| US Bancorp
|
20,00
|
-0,79
|
20,16
|
1140
|
| Verizon Comm
|
37,77
|
-2,35
|
38,68
|
1420
|
| Wachovia
|
33,79
|
-0,09
|
33,82
|
747
|
| Wal-Mart Stores
|
53,35
|
-1,26
|
54,03
|
1684
|
| Walt Disney Co
|
17,44
|
-1,36
|
17,68
|
1301
|
| Washington Mutual
|
35,38
|
-1,28
|
35,84
|
714
|
| Wells Fargo
|
45,97
|
+1,12
|
45,46
|
2170
|
| Xerox Corp
|
7,10
|
-2,07
|
7,25
|
292
|
*Котировки акций уменьшены в 1000 раз. **На 08.11.02.
Новости компаний
Все
-
20.02.2026
-
20.02.2026
-
20.02.2026
-
20.02.2026
