| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
4,9
|
-0,60
|
5,0
|
3597
|
| ANZ Banking Grp
|
17,9
|
+0,39
|
17,8
|
3561
|
| CommonWealth Bank
|
30,5
|
+0,86
|
30,2
|
4814
|
| National Australian
|
30,2
|
+0,47
|
30,0
|
5324
|
| Bank
|
|
|
|
|
| News Corp
|
11,8
|
-1,43
|
11,9
|
6006
|
| Telstra Corp
|
5,0
|
+0,61
|
5,0
|
24030
|
| Westpac Banking
|
16,5
|
+0,67
|
16,4
|
3324
|
| Япония (JPY)
|
| Asahi Kasei
|
583,0
|
-0,51
|
586,0
|
2561
|
| Daiwa Securities
|
729,0
|
+0,28
|
727,0
|
9335
|
| Fuji Photo Film
|
3430,0
|
+1,48
|
3380,0
|
2399
|
| Fujitsu Ltd
|
673,0
|
+3,54
|
650,0
|
14766
|
| Honda Motor Co
|
4810,0
|
+3,44
|
4650,0
|
4282
|
| Japan Telecom*
|
298,0
|
+1,36
|
294,0
|
9
|
| Kao Corp
|
2195,0
|
-1,57
|
2230,0
|
2984
|
| KDDI*
|
615,0
|
+1,49
|
606,0
|
20
|
| Mitsubishi Fin Gr*
|
818,0
|
-1,80
|
833,0
|
22
|
| Mitsubishi Chem
|
280,0
|
+0,72
|
278,0
|
1973
|
| Mitsubishi Electric
|
480,0
|
+2,13
|
470,0
|
5677
|
| NEC Corp
|
844,0
|
+3,05
|
819,0
|
21240
|
| Nippon Steel Corp
|
225,0
|
-0,88
|
227,0
|
19479
|
| Nissan Motor Co
|
1216,0
|
+0,16
|
1214,0
|
14131
|
| NTT*
|
509,0
|
-0,78
|
513,0
|
24
|
| NTT DoCoMo*
|
249,0
|
+1,63
|
245,0
|
118
|
| Pioneer
|
3040,0
|
+4,29
|
2915,0
|
1962
|
| Ricoh
|
2030,0
|
+1,50
|
2000,0
|
4214
|
| Seikisui House
|
1101,0
|
-1,17
|
1114,0
|
1612
|
| Shin-Etsu Chem
|
4460,0
|
+0,45
|
4440,0
|
1636
|
| Sony
|
3930,0
|
+3,42
|
3800,0
|
7195
|
| Sumitomo Chem
|
440,0
|
-1,57
|
447,0
|
4218
|
| TDK Corp
|
7900,0
|
+3,00
|
7670,0
|
949
|
| Toshiba Corp
|
460,0
|
+6,98
|
430,0
|
67652
|
| Toyota Motor Co
|
3710,0
|
+2,49
|
3620,0
|
9015
|
| UFJ Holdings*
|
510,0
|
-0,97
|
515,0
|
41
|
| Гонконг (HKD)
|
| Cheung Kong
|
67,00
|
+3,47
|
64,75
|
11216
|
| China Mobile
|
27,35
|
+1,67
|
26,90
|
38287
|
| China Unicom
|
9,05
|
+2,26
|
8,85
|
59248
|
| CLP Holdings
|
36,50
|
-0,27
|
36,60
|
6459
|
| CNOOC
|
15,10
|
-3,82
|
15,70
|
65006
|
| Hang Seng Bank
|
102,50
|
—
|
102,50
|
1876
|
| Henderson Land
|
40,60
|
+6,28
|
38,20
|
8865
|
| HSBC Holdings
|
126,50
|
+0,80
|
125,50
|
9600
|
| Hutchison
|
62,00
|
+2,90
|
60,25
|
20365
|
| Франция (EUR)
|
| Alcatel
|
12,30
|
+1,65
|
12,10
|
25525
|
| Axa
|
18,17
|
+2,25
|
17,77
|
13741
|
| BNP Paribas
|
50,60
|
-0,30
|
50,75
|
3343
|
| Bouygues
|
28,91
|
-0,21
|
28,97
|
1890
|
| Danon
|
130,60
|
-1,21
|
132,20
|
553
|
| EADS
|
17,98
|
-0,99
|
18,16
|
1424
|
| France Telecom
|
23,01
|
-1,75
|
23,42
|
7041
|
| Lafarge
|
68,50
|
-1,44
|
69,50
|
867
|
| Michelin
|
36,20
|
-0,44
|
36,36
|
470
|
| Peugeot
|
40,79
|
-0,12
|
40,84
|
1316
|
| Renault
|
54,00
|
-1,28
|
54,70
|
838
|
| Sanofi-Synthelab
|
57,30
|
-1,12
|
57,95
|
1956
|
| Schneider Elec
|
50,40
|
-1,18
|
51,00
|
2036
|
| STMicroelectronics
|
23,11
|
-0,09
|
23,13
|
8916
|
| Total Fina Elf
|
141,00
|
-0,77
|
142,10
|
4773
|
| Vivendi Universal
|
20,45
|
-0,63
|
20,58
|
8173
|
| Великобритания (GBp)
|
| ARM Holdings
|
131,50
|
-0,38
|
131,50
|
30963
|
| BAE System
|
167,94
|
+0,60
|
167,00
|
9672
|
| Barclays
|
513,00
|
+0,49
|
510,50
|
27587
|
| BP
|
432,25
|
-2,32
|
442,50
|
126184
|
| BAT
|
757,50
|
+1,13
|
749,00
|
8347
|
| British Airways
|
276,00
|
+0,73
|
274,00
|
11770
|
| British Telecom
|
184,50
|
+0,27
|
184,00
|
39006
|
| Cable & Wireless
|
133,75
|
-0,56
|
134,50
|
24617
|
| Cadbury Schweppes
|
403,50
|
-0,74
|
406,50
|
11896
|
| HSBC Hldg
|
876,00
|
-1,85
|
892,50
|
39766
|
| Lloyds TSB Grp
|
461,85
|
-0,05
|
460,75
|
45014
|
| Marks & Spencer
|
275,75
|
-2,65
|
283,25
|
32514
|
| Prudential
|
477,25
|
-1,60
|
485,00
|
21445
|
| Reuters Group
|
261,75
|
+1,16
|
258,00
|
24195
|
| Rio Tinto
|
1472,00
|
-2,39
|
1508,00
|
7016
|
| Sainsbury
|
302,32
|
-0,58
|
303,75
|
6407
|
| Shell Trnpt
|
370,75
|
-7,60
|
401,25
|
210155
|
| Unilever
|
527,00
|
-0,09
|
527,50
|
13281
|
| Vodafone Airtch
|
148,25
|
+1,02
|
146,75
|
414790
|
| Германия (EUR)
|
| Allianz AG
|
98,96
|
-0,59
|
99,55
|
3040
|
| BASF
|
44,73
|
-0,60
|
45,00
|
2486
|
| Bayer AG
|
24,27
|
-0,74
|
24,45
|
3159
|
| BMW
|
34,97
|
-1,02
|
35,33
|
3345
|
| Commerzbank AG
|
15,90
|
-0,19
|
15,93
|
2957
|
| Daimler-Chrysler
|
36,02
|
-2,23
|
36,84
|
8340
|
| Deutsche Bank n
|
64,20
|
-1,70
|
65,31
|
5345
|
| Dt Telekom n
|
15,35
|
-1,92
|
15,65
|
38597
|
| Hypovereinsbank
|
19,45
|
-0,82
|
19,61
|
3153
|
| Infineon Tech
|
12,43
|
+1,30
|
12,27
|
13983
|
| Merck KGaA
|
34,20
|
+0,15
|
34,15
|
45
|
| Munich Re
|
94,69
|
-0,05
|
94,74
|
2120
|
| Sap AG
|
139,45
|
-2,28
|
142,70
|
1736
|
| Siemens
|
67,57
|
—
|
67,57
|
7202
|
| Volkswagen AG
|
41,16
|
-1,91
|
41,96
|
3466
|
| Финляндия (EUR)
|
| Nokia
|
16,17
|
+1,44
|
15,94
|
75302
|
| Stora Enso
|
10,72
|
-1,11
|
10,84
|
3437
|
| Швеция (SEK)
|
| ABB
|
40,30
|
+0,75
|
40,00
|
10246
|
| Electrolux
|
160,50
|
+0,63
|
159,50
|
4940
|
| Ericsson
|
15,60
|
+5,41
|
14,80
|
501457
|
| Nordea
|
52,00
|
+0,97
|
51,50
|
15942
|
| Volvo
|
234,00
|
-1,47
|
237,50
|
1207
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,04
|
+5,97
|
1,93
|
44383
|
| Fiat
|
5,75
|
-0,29
|
5,77
|
7558
|
| TIM
|
4,55
|
+0,15
|
4,54
|
125122
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,59
|
-0,64
|
18,71
|
8046
|
| Aegon NV
|
12,09
|
+1,43
|
11,92
|
15765
|
| Ahold Kon
|
6,20
|
+9,73
|
5,65
|
42835
|
| Fortis
|
17,07
|
+0,12
|
17,05
|
5409
|
| ING Grp
|
19,03
|
+0,42
|
18,95
|
10667
|
| Philips
|
24,51
|
+0,25
|
24,45
|
8106
|
| Royal Dutch
|
38,16
|
-7,89
|
41,43
|
51888
|
| Канада (CAD)
|
| Alcan Inc
|
60,37
|
-1,65
|
61,38
|
1014
|
| Bank of Montreal
|
54,60
|
+0,55
|
54,30
|
779
|
| Bank Nova Scotia
|
65,30
|
-0,61
|
65,70
|
883
|
| BCE Inc
|
28,84
|
-0,31
|
28,93
|
1922
|
| Bombardier
|
5,43
|
-1,27
|
5,50
|
1217
|
| Imperial Oil
|
59,45
|
+0,19
|
59,34
|
59
|
| Loblaw Cos Ltd
|
67,20
|
-0,44
|
67,50
|
102
|
| Nortel Networks
|
7,85
|
-0,13
|
7,86
|
32587
|
| Royal Bank of Canada
|
61,83
|
+0,11
|
61,76
|
1204
|
| США ($)
|
| Abbott Labs
|
45,28
|
-0,53
|
45,52
|
1196
|
| Agilent Tech
|
32,00
|
-0,87
|
32,28
|
874
|
| Alcoa
|
37,64
|
-2,64
|
38,66
|
4271
|
| Allstate Corp
|
44,07
|
+1,59
|
43,38
|
1168
|
| Alltel
|
49,02
|
-0,89
|
49,46
|
238
|
| Amer Electric Power
|
30,86
|
-1,22
|
31,24
|
282
|
| Amer Express Co
|
48,18
|
-0,15
|
48,25
|
957
|
| AIG
|
69,38
|
+0,42
|
69,09
|
1824
|
| Amgen
|
63,43
|
+0,11
|
63,36
|
3712
|
| Analog Devices
|
49,50
|
-0,22
|
49,61
|
800
|
| Anheuser-Busch
|
50,55
|
-0,32
|
50,71
|
796
|
| Apple Comp Inc
|
23,80
|
+1,88
|
23,36
|
3562
|
| Applied Materials
|
24,24
|
-0,16
|
24,28
|
14743
|
| AT&T
|
21,15
|
-3,78
|
21,98
|
3310
|
| AT&T Wireless Gr
|
8,12
|
-1,46
|
8,24
|
2999
|
| Automatic Data Proc
|
40,74
|
-1,19
|
41,23
|
1027
|
| Bank of America
|
78,89
|
-0,20
|
79,05
|
1696
|
| Bank of New York
|
33,23
|
-0,72
|
33,47
|
414
|
| Bank One
|
44,75
|
+0,47
|
44,54
|
1014
|
| Baxter Int
|
30,36
|
-0,85
|
30,62
|
422
|
| BCE Inc
|
22,66
|
+0,13
|
22,63
|
166
|
| Bellsouth Corp
|
29,05
|
-2,52
|
29,80
|
1871
|
| Berkshire cl a*
|
85,60
|
+0,71
|
85,00
|
1
|
| Berkshire cl b*
|
2,86
|
+0,84
|
2,84
|
2
|
| Boeing Co
|
43,19
|
+0,77
|
42,86
|
1022
|
| Bristol Myers sq
|
29,24
|
-0,48
|
29,38
|
1527
|
| Cardinal Health
|
60,51
|
-0,25
|
60,66
|
445
|
| Carnival
|
41,37
|
+0,32
|
41,24
|
410
|
| Caterpillar Inc
|
81,26
|
-0,72
|
81,85
|
606
|
| Charles Schwab
|
12,47
|
-1,50
|
12,66
|
1160
|
| ChevronTexaco
|
84,71
|
-1,56
|
86,05
|
1508
|
| Cigna
|
57,28
|
-0,21
|
57,40
|
142
|
| Cisco
|
26,72
|
+1,44
|
26,34
|
23885
|
| Citigroup
|
50,11
|
-0,02
|
50,12
|
3719
|
| Coca-Cola Co
|
50,48
|
+0,72
|
50,12
|
1815
|
| Colgate Palmoliv
|
50,89
|
+0,24
|
50,77
|
659
|
| Costco Wholesale
|
37,91
|
+1,74
|
37,26
|
1745
|
| Cox Comms
|
35,97
|
—
|
35,97
|
297
|
| Daimler-Chrysler
|
46,35
|
-1,57
|
47,09
|
243
|
| Delta Air Lines
|
12,75
|
+0,39
|
12,70
|
408
|
| Dow Chemical Co
|
41,61
|
-1,84
|
42,39
|
506
|
| Du Pont Co
|
44,75
|
-1,13
|
45,26
|
630
|
| Eastman Kodak
|
26,94
|
+0,60
|
26,78
|
689
|
| Eli Lilly
|
67,57
|
-0,78
|
68,10
|
1567
|
| EMC Corp
|
14,23
|
+0,21
|
14,20
|
2317
|
| Emerson Electric
|
66,21
|
-0,15
|
66,31
|
255
|
| Exelon
|
65,92
|
-0,47
|
66,23
|
195
|
| Exxon Mobil
|
40,37
|
-1,30
|
40,90
|
5379
|
| Fannie Mae
|
73,29
|
-0,16
|
73,41
|
1381
|
| First Data Corp
|
40,30
|
-0,49
|
40,50
|
906
|
| Fleetboston Fin
|
42,70
|
-0,09
|
42,74
|
789
|
| Ford Motor Co
|
16,70
|
-2,34
|
17,10
|
4571
|
| Gap Inc
|
20,19
|
+0,95
|
20,00
|
2318
|
| Genentech
|
90,32
|
-0,44
|
90,72
|
1134
|
| General Elec Co
|
32,01
|
-0,74
|
32,25
|
5432
|
| General Motors
|
54,16
|
-1,51
|
54,99
|
1757
|
| Gillette Co
|
36,09
|
-1,47
|
36,63
|
640
|
| Goldman Sachs Gr
|
97,64
|
-1,12
|
98,75
|
1243
|
| HJ Heinz Co
|
35,90
|
-0,44
|
36,06
|
213
|
| Halliburton Co
|
27,98
|
+3,71
|
26,98
|
2549
|
| HCA-Healthcare
|
42,88
|
-0,60
|
43,14
|
421
|
| Hewlett-Packard
|
24,62
|
-0,28
|
24,69
|
3786
|
| Home Depot Inc
|
35,91
|
+0,87
|
35,60
|
2171
|
| Honeywell Int
|
35,03
|
-0,91
|
35,35
|
1228
|
| Illinois Tool Works
|
82,89
|
-1,06
|
83,78
|
154
|
| Intel Corp
|
34,47
|
+0,67
|
34,24
|
19454
|
| IBM
|
92,04
|
-1,07
|
93,04
|
1812
|
| Intl Paper
|
44,48
|
-1,11
|
44,98
|
978
|
| Johnson&Johnson
|
51,58
|
-0,79
|
51,99
|
1520
|
| J P Morgan Chase
|
38,78
|
+0,28
|
38,67
|
2956
|
| Kimberly-Clark
|
58,14
|
—
|
58,14
|
310
|
| Kohls
|
41,51
|
-0,69
|
41,80
|
2848
|
| Kroger
|
18,68
|
+0,05
|
18,67
|
858
|
| Lehman Brothers
|
79,89
|
+0,04
|
79,86
|
766
|
| Lockheed Martin
|
51,42
|
+0,33
|
51,25
|
681
|
| Lowes Cos
|
53,90
|
+0,07
|
53,86
|
1118
|
| Lucent Tech
|
3,80
|
-2,06
|
3,88
|
32179
|
| Marsh & McLennan
|
47,62
|
-1,29
|
48,24
|
619
|
| MBNA Corp
|
26,54
|
+0,76
|
26,34
|
1073
|
| McDonalds Corp
|
25,52
|
+0,08
|
25,50
|
1171
|
| Medtronic
|
48,27
|
-0,17
|
48,35
|
867
|
| Merck & Co
|
47,21
|
-1,81
|
48,08
|
2210
|
| Merrill Lynch
|
58,31
|
-0,95
|
58,87
|
1150
|
| Metlife Inc
|
32,88
|
-0,60
|
33,08
|
447
|
| Micron Tech
|
15,68
|
+1,36
|
15,47
|
3959
|
| Microsoft
|
27,87
|
-1,03
|
28,16
|
26139
|
| Minnesota Mining
|
82,87
|
+0,23
|
82,68
|
858
|
| MS Dean Witter
|
57,85
|
-0,89
|
58,37
|
991
|
| Motorola Inc
|
15,76
|
+0,19
|
15,73
|
3454
|
| Occidental Petr
|
43,32
|
+0,49
|
43,11
|
350
|
| Omnicom Group
|
87,64
|
-1,20
|
88,70
|
211
|
| Oracle Corp
|
14,30
|
+0,42
|
14,24
|
16757
|
| Pfizer Inc
|
36,38
|
-0,19
|
36,45
|
3735
|
| Philip Morris
|
53,72
|
+1,17
|
53,10
|
1528
|
| Raytheon Co
|
30,59
|
+0,20
|
30,53
|
304
|
| SBC Comms
|
26,60
|
-3,59
|
27,59
|
4236
|
| Schering-plough
|
18,05
|
+0,33
|
17,99
|
1432
|
| Sears Roebuck
|
45,92
|
-0,58
|
46,19
|
742
|
| Sprint
|
17,43
|
-1,53
|
17,70
|
907
|
| Tenet Healthcare
|
16,29
|
-0,12
|
16,31
|
359
|
| Texas Instrument
|
32,07
|
+0,69
|
31,85
|
3808
|
| Textron Inc
|
59,54
|
+2,16
|
58,28
|
379
|
| Tyco Int
|
27,68
|
-0,04
|
27,69
|
2666
|
| Unisys Corp
|
15,24
|
-0,91
|
15,38
|
388
|
| UPS
|
72,37
|
-0,37
|
72,64
|
682
|
| United Tech
|
94,91
|
+0,02
|
94,89
|
419
|
| Unitedhealth Gr
|
56,99
|
-0,77
|
57,43
|
591
|
| US Bancorp
|
28,05
|
-0,60
|
28,22
|
1888
|
| Verizon Comm
|
36,42
|
-1,89
|
37,12
|
2156
|
| Wachovia
|
47,26
|
+0,02
|
47,25
|
959
|
| Wal-Mart Stores
|
52,86
|
-0,75
|
53,26
|
2428
|
| Walt Disney Co
|
24,79
|
-0,68
|
24,96
|
1623
|
| Washington Mutual
|
40,45
|
+1,28
|
39,94
|
1866
|
| Wells Fargo
|
57,83
|
+0,31
|
57,65
|
1107
|
| Xerox Corp
|
14,19
|
+0,21
|
14,16
|
570
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
20.02.2026
-
20.02.2026
-
20.02.2026
-
20.02.2026
