| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Великобритания (GBp)
|
| ARM Holdings
|
217,50
|
-2,14
|
222,25
|
18294
|
| BAE System
|
343,00
|
-1,58
|
348,50
|
4807
|
| Barclays
|
603,00
|
-3,37
|
624,00
|
18482
|
| BP
|
576,00
|
-3,03
|
594,00
|
39281
|
| BAT
|
748,50
|
-1,19
|
757,50
|
7435
|
| British Airways
|
219,75
|
-4,25
|
229,50
|
8648
|
| British Telecom
|
243,75
|
-0,71
|
245,50
|
19314
|
| Cable & Wireless
|
184,05
|
-0,27
|
185,00
|
9551
|
| Cadbury Schweppes
|
534,65
|
-0,09
|
534,25
|
5700
|
| HSBC Hldg
|
835,00
|
-0,24
|
837,00
|
22537
|
| Lloyds TSB Grp
|
791,50
|
-3,12
|
817,00
|
26844
|
| Marks & Spencer
|
387,62
|
-2,39
|
397,00
|
3586
|
| National Grid
|
503,25
|
+1,31
|
497,50
|
8860
|
| Prudential
|
700,00
|
-1,54
|
712,00
|
8871
|
| Reuters Group
|
465,50
|
-3,02
|
480,00
|
7069
|
| Rio Tinto
|
1261,00
|
+0,24
|
1258,00
|
3548
|
| Sainsbury
|
400,00
|
-1,42
|
405,75
|
3191
|
| Shell Trnpt
|
501,50
|
-2,53
|
514,50
|
49041
|
| Unilever
|
636,00
|
+0,24
|
634,50
|
11123
|
| Vodafone Airtch
|
95,69
|
-2,30
|
98,00
|
574702
|
| Германия (EUR)
|
| Allianz AG
|
253,99
|
+0,39
|
253,00
|
734
|
| BASF
|
45,27
|
-0,53
|
45,51
|
2286
|
| Bayer AG
|
36,30
|
+2,11
|
35,55
|
3399
|
| BMW
|
44,70
|
+0,34
|
44,55
|
1573
|
| Commerzbank AG
|
19,40
|
-0,31
|
19,46
|
1426
|
| Daimler-Chrysler
|
51,45
|
-0,17
|
51,54
|
4110
|
| Deutsche Bank n
|
74,20
|
-2,37
|
76,00
|
5076
|
| Dt Telekom n
|
12,81
|
+0,08
|
12,80
|
24120
|
| Hypovereinsbank
|
37,65
|
-1,75
|
38,32
|
2004
|
| Infineon Tech
|
18,24
|
+5,43
|
17,30
|
8229
|
| Merck KGaA
|
32,65
|
-1,36
|
33,10
|
100
|
| Munich Re
|
266,20
|
-0,11
|
266,50
|
392
|
| Sap AG
|
128,15
|
-3,65
|
133,00
|
2366
|
| Siemens
|
65,20
|
+1,87
|
64,00
|
6690
|
| Volkswagen AG
|
53,54
|
-1,36
|
54,28
|
1739
|
| США ($)
|
| Abbott Labs
|
52,08
|
-0,19
|
52,18
|
1121
|
| Agilent Tech
|
28,15
|
+1,08
|
27,85
|
490
|
| Alcoa
|
34,20
|
+0,29
|
34,10
|
900
|
| Allstate Corp
|
39,00
|
—
|
39,00
|
612
|
| Alltel
|
48,08
|
+0,59
|
47,80
|
363
|
| Amer Electric Power
|
46,57
|
+0,56
|
46,31
|
239
|
| Amer Express Co
|
41,07
|
-0,10
|
41,11
|
1724
|
| AIG
|
69,13
|
-0,60
|
69,55
|
1640
|
| Amgen
|
46,50
|
-0,66
|
46,81
|
7455
|
| Analog Devices
|
33,50
|
-0,92
|
33,81
|
1184
|
| Anheuser-Busch
|
53,65
|
+0,43
|
53,60
|
439
|
| AOL Time Warner
|
17,55
|
+1,74
|
17,25
|
6084
|
| Apple Comp Inc
|
22,67
|
+0,09
|
22,65
|
1891
|
| Applied Materials
|
22,11
|
-0,05
|
22,12
|
10391
|
| AT&T
|
13,73
|
+0,22
|
13,70
|
2930
|
| AT&T Wireless Gr
|
8,64
|
-1,48
|
8,77
|
3916
|
| Automatic Data Proc
|
50,51
|
+1,53
|
49,75
|
536
|
| Bank of America
|
73,80
|
+1,84
|
72,47
|
1983
|
| Bank of New-York
|
35,97
|
+2,95
|
34,94
|
1057
|
| Bank One
|
40,57
|
+1,48
|
39,98
|
1079
|
| Baxter Int
|
56,20
|
-0,35
|
56,40
|
624
|
| BCE Inc
|
16,54
|
+0,55
|
16,45
|
49
|
| Bellsouth Corp
|
29,26
|
+0,55
|
29,10
|
1216
|
| Berkshire cl a*
|
74,00
|
+0,27
|
73,80
|
1
|
| Berkshire cl b*
|
2,47
|
+1,02
|
2,45
|
4
|
| Boeing Co
|
43,12
|
-0,60
|
43,38
|
1025
|
| Bristol Myers sq
|
28,56
|
-0,97
|
28,84
|
1768
|
| Cardinal Health
|
70,18
|
-1,10
|
70,96
|
446
|
| Carnival
|
32,65
|
+0,31
|
32,55
|
395
|
| Caterpillar Inc
|
52,59
|
+0,36
|
52,40
|
550
|
| Charles Schwab
|
9,75
|
-2,69
|
10,02
|
2172
|
| ChevronTexaco
|
87,71
|
+0,82
|
87,00
|
428
|
| Cigna
|
100,35
|
-0,53
|
100,88
|
238
|
| Cisco
|
12,68
|
-1,63
|
12,89
|
43806
|
| Citigroup
|
42,95
|
+1,23
|
42,43
|
5050
|
| Coca-Cola Co
|
56,58
|
-0,02
|
56,59
|
1287
|
| Colgate Palmoliv
|
55,59
|
+0,74
|
55,18
|
424
|
| Compaq Computer
|
0,00
|
—
|
0,00
|
0
|
| Costco Wholesale
|
40,74
|
+1,32
|
40,21
|
847
|
| Cox Comms
|
33,71
|
—
|
33,71
|
161
|
| Daimler-Chrysler
|
46,89
|
+0,17
|
46,81
|
75
|
| Delta Air Lines
|
26,59
|
-1,08
|
26,88
|
352
|
| Dow Chemical Co
|
31,87
|
+1,50
|
31,40
|
436
|
| Du Pont Co
|
45,32
|
+1,27
|
44,75
|
970
|
| Eastman Kodak
|
32,88
|
+0,31
|
32,78
|
591
|
| Eli Lilly
|
66,13
|
+0,85
|
65,57
|
1043
|
| EMC Corp
|
7,46
|
-3,12
|
7,70
|
6767
|
| Emerson Electric
|
54,80
|
+1,33
|
54,08
|
228
|
| Exelon
|
55,87
|
+0,85
|
55,40
|
278
|
| Exxon Mobil
|
39,54
|
+0,74
|
39,25
|
2537
|
| Fannie Mae
|
80,20
|
+0,49
|
79,81
|
668
|
| First Data Corp
|
75,65
|
-0,98
|
76,40
|
888
|
| Fleetboston Fin
|
35,30
|
+1,47
|
34,79
|
723
|
| Ford Motor Co
|
16,14
|
+1,32
|
15,93
|
1253
|
| Gap Inc
|
14,70
|
+0,68
|
14,60
|
906
|
| Genentech
|
31,82
|
-2,39
|
32,60
|
1253
|
| General Elec Co
|
30,78
|
-0,61
|
30,97
|
5424
|
| General Motors
|
65,05
|
+0,08
|
65,00
|
607
|
| Gillette Co
|
36,82
|
+0,88
|
36,50
|
717
|
| Goldman Sachs Gr
|
75,19
|
+0,04
|
75,16
|
1505
|
| HJ Heinz Co
|
42,71
|
+0,40
|
42,54
|
119
|
| Halliburton Co
|
15,94
|
+2,71
|
15,52
|
1352
|
| HCA-Healthcare
|
47,87
|
+0,72
|
47,53
|
786
|
| Hewlett-Packard
|
0,00
|
—
|
17,44
|
0
|
| Home Depot Inc
|
45,20
|
+1,12
|
44,70
|
3015
|
| Honeywell Int
|
36,98
|
+2,72
|
36,00
|
885
|
| Household Int
|
55,65
|
-0,05
|
55,68
|
1027
|
| Illinois Tool Works
|
70,98
|
+1,69
|
69,80
|
268
|
| Intel Corp
|
25,92
|
+0,54
|
25,78
|
18576
|
| IBM
|
76,70
|
+0,92
|
76,00
|
5544
|
| Intl Paper
|
43,20
|
+1,65
|
42,50
|
901
|
| Johnson&Johnson
|
61,90
|
-0,32
|
62,10
|
3680
|
| J P Morgan Chase
|
35,35
|
+2,76
|
34,40
|
2625
|
| Kimberly-Clark
|
65,48
|
+0,24
|
65,32
|
376
|
| Kohls
|
71,07
|
+1,12
|
70,28
|
348
|
| Kroger
|
23,49
|
+1,69
|
23,10
|
793
|
| Lehman Brothers
|
60,15
|
+0,27
|
59,99
|
1146
|
| Lockheed Martin
|
61,35
|
-0,11
|
61,42
|
488
|
| Lowes Cos
|
41,95
|
+0,12
|
41,90
|
729
|
| Lucent Tech
|
4,35
|
+2,35
|
4,25
|
5511
|
| Marsh & McLennan
|
98,80
|
-0,20
|
99,00
|
465
|
| MBNA Corp
|
34,58
|
+0,79
|
34,31
|
736
|
| McDonalds Corp
|
29,59
|
+1,68
|
29,10
|
2141
|
| Medtronic
|
42,82
|
-2,70
|
44,01
|
1295
|
| Merck & Co
|
55,36
|
-0,91
|
55,87
|
1964
|
| Merrill Lynch
|
40,05
|
-2,34
|
41,01
|
4732
|
| Metlife Inc
|
33,10
|
-3,07
|
34,15
|
1022
|
| Micron Tech
|
22,71
|
-0,31
|
22,78
|
2527
|
| Microsoft
|
49,28
|
+1,36
|
48,62
|
15983
|
| Minnesota Mining
|
124,00
|
-0,18
|
124,22
|
647
|
| MS Dean Witter
|
44,30
|
-1,66
|
45,05
|
2834
|
| Motorola Inc
|
14,55
|
+0,76
|
14,44
|
3614
|
| Occidental Petr
|
28,48
|
-0,18
|
28,53
|
216
|
| Omnicom Group
|
85,14
|
+0,89
|
84,39
|
525
|
| Oracle Corp
|
7,92
|
-3,65
|
8,22
|
34172
|
| Pfizer Inc
|
36,77
|
+0,60
|
36,55
|
4182
|
| Philip Morris
|
56,28
|
+0,48
|
56,01
|
1802
|
| Raytheon Co
|
42,65
|
+1,04
|
42,21
|
852
|
| SBC Comms
|
30,94
|
-0,39
|
31,06
|
1715
|
| Schering-plough
|
27,05
|
-0,55
|
27,20
|
1383
|
| Sears Roebuck
|
52,01
|
+1,15
|
51,42
|
415
|
| Sprint
|
14,95
|
-0,60
|
15,04
|
1263
|
| Tenet Healthcare
|
75,26
|
+0,64
|
74,78
|
432
|
| Texas Instrument
|
27,45
|
-0,36
|
27,55
|
3776
|
| Textron Inc
|
48,81
|
+2,11
|
47,80
|
150
|
| Tyco Int
|
19,25
|
-0,52
|
19,35
|
7898
|
| Unisys Corp
|
12,32
|
-2,30
|
12,61
|
283
|
| UPS
|
59,51
|
-0,12
|
59,58
|
169
|
| United Tech
|
69,00
|
+2,47
|
67,34
|
1355
|
| Unitedhealth Gr
|
90,20
|
+0,50
|
89,75
|
384
|
| US Bancorp
|
23,74
|
+1,45
|
23,40
|
1043
|
| Verizon Comm
|
40,11
|
+0,60
|
39,87
|
1398
|
| Wachovia
|
38,01
|
+1,04
|
37,62
|
799
|
| Wal-Mart Stores
|
54,40
|
+0,76
|
53,99
|
2222
|
| Walt Disney Co
|
23,06
|
+0,74
|
22,89
|
2038
|
| Washington Mutual
|
39,18
|
+1,50
|
38,60
|
770
|
| Wells Fargo
|
51,90
|
+1,80
|
50,98
|
1264
|
| Xerox Corp
|
7,31
|
-5,31
|
7,72
|
1845
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
17.02.2026
-
16.02.2026
-
16.02.2026
-
16.02.2026
