| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
16,8
|
+1,14
|
16,6
|
2599
|
| ANZ Banking Grp
|
19,3
|
+0,10
|
19,2
|
6662
|
| CommonWealth Bank
|
32,5
|
-0,28
|
32,6
|
2773
|
| National Australian
|
35,3
|
+1,23
|
34,9
|
4657
|
| Bank
|
|
|
|
|
| News Corp
|
13,6
|
+13,93
|
11,9
|
30628
|
| Telstra Corp
|
4,8
|
+1,47
|
4,8
|
50552
|
| Westpac Banking
|
16,1
|
+0,06
|
16,1
|
3481
|
| Япония (JPY)
|
| Asahi Kasei
|
471,0
|
+0,21
|
470,0
|
3859
|
| Daiwa Securities
|
867,0
|
+7,57
|
806,0
|
6958
|
| Fuji Photo Film
|
4090,0
|
+1,74
|
4020,0
|
2074
|
| Fujitsu Ltd
|
916,0
|
+2,00
|
898,0
|
12249
|
| Honda Motor Co
|
5810,0
|
+0,87
|
5760,0
|
1928
|
| Japan Telecom*
|
376,0
|
—
|
376,0
|
4
|
| Kao Corp
|
2750,0
|
-0,54
|
2765,0
|
2299
|
| KDDI*
|
360,0
|
+2,86
|
350,0
|
14
|
| Matsushita Comm
|
4830,0
|
+3,21
|
4680,0
|
579
|
| Mitsubishi Fin Gr*
|
861,0
|
+1,89
|
845,0
|
7
|
| Mitsubishi Chem
|
306,0
|
+2,34
|
299,0
|
7632
|
| Mitsubishi Electric
|
596,0
|
+5,67
|
564,0
|
6276
|
| NEC Corp
|
924,0
|
+2,67
|
900,0
|
14590
|
| Nippon Steel Corp
|
194,0
|
+1,04
|
192,0
|
16336
|
| Nissan Motor Co
|
1011,0
|
+0,70
|
1004,0
|
23030
|
| NTT*
|
498,0
|
+4,40
|
477,0
|
18
|
| NTT DoCoMo*
|
310,0
|
+2,65
|
302,0
|
68
|
| Pioneer
|
2415,0
|
+5,00
|
2300,0
|
1394
|
| Ricoh
|
2395,0
|
+3,68
|
2310,0
|
2930
|
| Seikisui House
|
871,0
|
+1,87
|
855,0
|
2064
|
| Shin-Etsu Chem
|
5410,0
|
+5,25
|
5140,0
|
1820
|
| Sumitomo Chem
|
558,0
|
+2,39
|
545,0
|
4466
|
| Sumitomo Mitsui
|
590,0
|
+1,72
|
580,0
|
16688
|
| TDK Corp
|
6860,0
|
+0,88
|
6800,0
|
1045
|
| Toshiba Corp
|
549,0
|
+4,17
|
527,0
|
10239
|
| Toyota Motor Co
|
3560,0
|
-0,56
|
3580,0
|
6287
|
| UFJ Holdings*
|
308,0
|
+0,98
|
305,0
|
17
|
| Гонконг (HKD)
|
| Cheung Kong
|
76,00
|
+2,36
|
74,25
|
6117
|
| China Mobile
|
26,00
|
+1,76
|
25,55
|
22111
|
| China Unicom
|
7,80
|
+0,65
|
7,75
|
12170
|
| CLP Holdings
|
31,70
|
-0,31
|
31,80
|
3830
|
| CNOOC
|
10,30
|
+0,49
|
10,25
|
4752
|
| Hang Seng Bank
|
92,25
|
+0,27
|
92,00
|
1435
|
| Henderson Land
|
37,00
|
+1,37
|
36,50
|
1805
|
| HSBC Holdings
|
97,50
|
+1,04
|
96,50
|
9733
|
| Hutchison
|
70,00
|
+2,19
|
68,50
|
7337
|
| Manulife
|
227,00
|
-0,44
|
228,00
|
20
|
| Франция (EUR)
|
| Alcatel
|
14,20
|
+2,16
|
13,90
|
7891
|
| Axa
|
23,05
|
+1,01
|
22,82
|
6616
|
| BNP Paribas
|
61,00
|
-0,41
|
61,25
|
2522
|
| Bouygues
|
33,49
|
+0,72
|
33,25
|
583
|
| Danon
|
148,60
|
+1,36
|
146,60
|
533
|
| EADS
|
17,53
|
+5,60
|
16,60
|
3214
|
| France Telecom
|
21,90
|
+7,99
|
20,28
|
9749
|
| Lafarge
|
110,20
|
+0,46
|
109,70
|
333
|
| Michelin
|
43,72
|
-0,05
|
43,74
|
1531
|
| Pechiney
|
56,90
|
-1,47
|
57,75
|
145
|
| Peugeot
|
60,00
|
-0,50
|
60,30
|
2369
|
| Renault
|
55,20
|
-1,69
|
56,15
|
1359
|
| Sanofi-Synthelab
|
69,25
|
+0,29
|
69,05
|
1090
|
| Schneider Elec
|
55,20
|
+0,18
|
55,10
|
508
|
| STMicroelectronics
|
33,62
|
+1,02
|
33,28
|
7602
|
| Total Fina Elf
|
173,40
|
+0,52
|
172,50
|
1641
|
| Vivendi Universal
|
33,00
|
+5,06
|
31,41
|
13681
|
| Великобритания (GBp)
|
| ARM Holdings
|
223,63
|
-2,40
|
229,50
|
11270
|
| BAE System
|
357,50
|
+0,14
|
357,00
|
8570
|
| Barclays
|
613,50
|
-0,49
|
616,50
|
15271
|
| BP
|
597,50
|
-1,40
|
606,00
|
25202
|
| BAT
|
762,50
|
+0,46
|
759,00
|
7070
|
| British Airways
|
231,10
|
+3,01
|
224,50
|
7154
|
| British Telecom
|
257,00
|
+1,18
|
254,00
|
22236
|
| Cable & Wireless
|
201,50
|
-2,30
|
206,25
|
70854
|
| Cadbury Schweppes
|
515,00
|
-0,15
|
515,75
|
5711
|
| HSBC Hldg
|
870,50
|
+0,52
|
866,00
|
21996
|
| Lloyds TSB Grp
|
779,50
|
+1,37
|
769,00
|
11044
|
| Marks & Spencer
|
423,00
|
+0,48
|
420,75
|
15038
|
| National Grid
|
508,25
|
-0,34
|
510,00
|
11470
|
| Prudential
|
681,50
|
+0,52
|
678,00
|
7962
|
| Reuters Group
|
486,00
|
+1,04
|
481,00
|
7991
|
| Rio Tinto
|
1369,00
|
+2,70
|
1333,00
|
5311
|
| Sainsbury
|
391,00
|
+0,39
|
389,50
|
7263
|
| Shell Trnpt
|
529,50
|
-0,09
|
530,00
|
24615
|
| Unilever
|
634,50
|
-1,17
|
642,00
|
6754
|
| Vodafone Airtch
|
109,56
|
+0,92
|
108,50
|
383513
|
| Германия (EUR)
|
| Allianz AG
|
257,38
|
-0,86
|
259,61
|
632
|
| BASF
|
47,76
|
+0,23
|
47,65
|
2256
|
| Bayer AG
|
36,23
|
-0,71
|
36,49
|
1698
|
| BMW
|
46,28
|
-1,22
|
46,85
|
1480
|
| Commerzbank AG
|
19,39
|
-0,26
|
19,44
|
933
|
| Daimler-Chrysler
|
52,55
|
-0,53
|
52,83
|
4154
|
| Deutsche Bank n
|
78,01
|
-0,37
|
78,30
|
3131
|
| Dt Telekom n
|
13,92
|
+4,43
|
13,33
|
27127
|
| Hypovereinsbank
|
39,57
|
+0,56
|
39,35
|
1075
|
| Infineon Tech
|
20,08
|
+1,21
|
19,84
|
8082
|
| Merck KGaA
|
33,25
|
+2,47
|
32,45
|
140
|
| Munich Re
|
269,15
|
-1,12
|
272,19
|
398
|
| Sap AG
|
134,40
|
-1,10
|
135,90
|
1488
|
| Siemens
|
71,20
|
+0,28
|
71,00
|
6057
|
| Volkswagen AG
|
55,70
|
-1,76
|
56,70
|
1248
|
| Финляндия (EUR)
|
| Nokia
|
18,33
|
+1,05
|
18,14
|
22361
|
| Sampo Plc
|
8,85
|
+1,49
|
8,72
|
440
|
| Sonera Corp
|
4,65
|
+3,33
|
4,50
|
3167
|
| Stora Enso
|
15,30
|
-1,92
|
15,60
|
2277
|
| Upm-Kymmene Oy
|
42,85
|
+0,82
|
42,50
|
1059
|
| Швейцария (CHF)
|
| Ciba Special
|
126,00
|
+0,40
|
125,50
|
174
|
| Lonza Grp AG
|
120,25
|
+0,21
|
120,00
|
146
|
| Adecco
|
103,25
|
+0,49
|
102,75
|
679
|
| CS Group
|
57,85
|
-0,26
|
58,00
|
17613
|
| Nestle
|
383,50
|
+0,52
|
381,50
|
638
|
| Novartis
|
68,50
|
+0,74
|
68,00
|
4423
|
| Rentenanstalt
|
531,00
|
+0,19
|
530,00
|
21
|
| Swisscom
|
462,00
|
—
|
462,00
|
85
|
| Roche
|
124,25
|
+1,02
|
123,00
|
1328
|
| Swiss Re
|
170,00
|
-0,44
|
170,75
|
4711
|
| UBS AG
|
81,65
|
+2,06
|
80,00
|
5270
|
| Zurich Fin
|
403,00
|
+0,75
|
400,00
|
389
|
| Швеция (SEK)
|
| ABB
|
96,50
|
+1,05
|
95,50
|
818
|
| Astra Zeneca
|
477,50
|
+3,13
|
463,00
|
1272
|
| Electrolux
|
177,50
|
—
|
177,50
|
1288
|
| Nordea
|
57,50
|
—
|
57,50
|
34737
|
| Sandvik
|
244,00
|
-0,81
|
246,00
|
1227
|
| Telia
|
30,30
|
+3,06
|
29,40
|
7797
|
| Skandia Forsak
|
52,00
|
-1,89
|
53,00
|
18625
|
| Securitas
|
193,50
|
-2,03
|
197,50
|
1298
|
| SHB
|
158,50
|
-0,63
|
159,50
|
10201
|
| SKF
|
257,00
|
-0,58
|
258,50
|
34
|
| Италия (EUR)
|
| Bank di Lavoro
|
2,28
|
-0,61
|
2,29
|
6263
|
| Fiat
|
13,68
|
+2,33
|
13,37
|
4984
|
| Olivetti
|
1,29
|
-0,08
|
1,30
|
66552
|
| Pirelli
|
1,69
|
-0,06
|
1,69
|
17029
|
| TIM
|
4,89
|
-0,29
|
4,90
|
70439
|
| Голландия (EUR)
|
| ABN Amro Hld
|
21,04
|
+0,14
|
21,01
|
5414
|
| Aegon NV
|
25,43
|
+0,91
|
25,20
|
2642
|
| Ahold Kon
|
24,72
|
-0,72
|
24,90
|
3674
|
| Fortis
|
25,34
|
-0,43
|
25,45
|
3012
|
| ING Grp
|
28,44
|
+0,28
|
28,36
|
3278
|
| Philips
|
34,78
|
-0,17
|
34,84
|
7380
|
| Royal Dutch
|
61,40
|
—
|
61,40
|
5381
|
| США ($)
|
| Abbott Labs
|
48,11
|
-7,02
|
51,02
|
7274
|
| Agilent Tech
|
30,25
|
-2,58
|
28,46
|
391
|
| Alcoa
|
36,18
|
-0,19
|
35,35
|
525
|
| Allstate Corp
|
39,52
|
+0,30
|
39,12
|
517
|
| Alltel
|
49,22
|
+0,33
|
48,50
|
230
|
| Amer Electric Power
|
45,30
|
-0,90
|
45,19
|
144
|
| Amer Express Co
|
43,71
|
-1,75
|
43,00
|
1085
|
| AIG
|
66,80
|
-1,87
|
68,36
|
2701
|
| Amgen
|
52,10
|
+0,60
|
51,79
|
4087
|
| Analog Devices
|
39,65
|
-0,08
|
38,15
|
696
|
| Anheuser-Busch
|
49,54
|
+0,90
|
50,64
|
1001
|
| AOL Time Warner
|
18,95
|
+2,16
|
17,35
|
9530
|
| Apple Comp Inc
|
25,09
|
-2,03
|
25,61
|
1562
|
| Applied Materials
|
26,53
|
-0,41
|
26,64
|
19657
|
| AT&T
|
13,42
|
-1,03
|
13,63
|
4104
|
| AT&T Wireless Gr
|
7,82
|
-0,76
|
7,76
|
2326
|
| Automatic Data Proc
|
53,69
|
+0,36
|
51,91
|
259
|
| Bank of America
|
76,35
|
+0,62
|
75,00
|
1750
|
| Bank of New-York
|
36,26
|
+1,91
|
35,21
|
628
|
| Bank One
|
41,70
|
+0,26
|
41,28
|
455
|
| Baxter Int
|
54,37
|
-1,09
|
54,91
|
645
|
| BCE Inc
|
17,11
|
+1,85
|
16,76
|
32
|
| Bellsouth Corp
|
31,33
|
+0,77
|
29,86
|
709
|
| Berkshire cl a*
|
77,80
|
-0,26
|
77,50
|
1
|
| Berkshire cl b*
|
2,59
|
-0,31
|
2,58
|
1
|
| Boeing Co
|
44,71
|
-1,32
|
44,28
|
492
|
| Bristol Myers sq
|
30,29
|
+0,30
|
30,20
|
1947
|
| Cardinal Health
|
68,51
|
+2,10
|
67,22
|
275
|
| Carnival
|
32,74
|
+1,21
|
31,86
|
176
|
| Caterpillar Inc
|
55,58
|
+2,47
|
52,75
|
567
|
| Charles Schwab
|
12,00
|
-0,58
|
11,46
|
874
|
| ChevronTexaco
|
88,32
|
-0,99
|
90,10
|
488
|
| Cigna
|
105,31
|
+1,09
|
103,14
|
173
|
| Cisco
|
16,78
|
+2,01
|
16,45
|
23636
|
| Citigroup
|
45,80
|
+0,88
|
44,24
|
2460
|
| Coca-Cola Co
|
56,40
|
-0,44
|
56,89
|
670
|
| Colgate Palmoliv
|
55,28
|
-0,66
|
55,60
|
279
|
| Compaq Computer
|
0,00
|
—
|
0,00
|
0
|
| Costco Wholesale
|
41,10
|
+1,06
|
40,67
|
1041
|
| Cox Comms
|
34,20
|
-1,98
|
34,24
|
200
|
| Daimler-Chrysler
|
47,51
|
-1,00
|
47,90
|
75
|
| Delta Air Lines
|
26,74
|
+1,67
|
25,80
|
332
|
| Dow Chemical Co
|
33,99
|
-0,96
|
33,49
|
939
|
| Du Pont Co
|
46,40
|
-0,22
|
45,65
|
492
|
| Eastman Kodak
|
33,13
|
-0,21
|
33,57
|
341
|
| Eli Lilly
|
64,56
|
-1,74
|
64,58
|
872
|
| EMC Corp
|
7,99
|
-1,60
|
8,12
|
5401
|
| Emerson Electric
|
58,52
|
-0,83
|
57,33
|
231
|
| Exelon
|
55,04
|
+0,26
|
55,05
|
125
|
| Exxon Mobil
|
39,94
|
-1,58
|
40,01
|
1927
|
| Fannie Mae
|
80,20
|
-1,47
|
79,48
|
486
|
| First Data Corp
|
81,62
|
+2,73
|
75,98
|
479
|
| Fleetboston Fin
|
36,49
|
+0,83
|
35,65
|
600
|
| Ford Motor Co
|
16,57
|
+0,49
|
16,19
|
1839
|
| Gap Inc
|
16,88
|
—
|
16,19
|
1508
|
| Genentech
|
37,29
|
+2,16
|
33,55
|
704
|
| General Elec Co
|
31,45
|
-0,41
|
30,85
|
5654
|
| General Motors
|
67,65
|
+0,19
|
67,27
|
691
|
| Gillette Co
|
36,77
|
-0,86
|
37,06
|
440
|
| Goldman Sachs Gr
|
79,40
|
+0,13
|
78,11
|
833
|
| HJ Heinz Co
|
42,63
|
+0,35
|
42,85
|
200
|
| Halliburton Co
|
17,03
|
+1,25
|
17,00
|
1849
|
| HCA-Healthcare
|
45,90
|
+1,39
|
44,93
|
821
|
| Hewlett-Packard
|
0,00
|
—
|
17,44
|
0
|
| Home Depot Inc
|
48,05
|
+0,15
|
45,62
|
1571
|
| Honeywell Int
|
39,37
|
+0,08
|
38,32
|
590
|
| Household Int
|
55,73
|
-1,97
|
55,82
|
1114
|
| Illinois Tool Works
|
73,30
|
+1,16
|
70,45
|
300
|
| Intel Corp
|
29,87
|
-0,93
|
30,15
|
12728
|
| IBM
|
84,48
|
-1,17
|
82,19
|
1947
|
| Intl Paper
|
44,40
|
+0,38
|
43,48
|
426
|
| Johnson&Johnson
|
60,51
|
-0,87
|
61,84
|
2493
|
| J P Morgan Chase
|
37,20
|
-1,04
|
36,34
|
1431
|
| Kimberly-Clark
|
65,96
|
-0,14
|
66,50
|
210
|
| Kohls
|
73,03
|
+0,04
|
69,75
|
428
|
| Kroger
|
22,43
|
-0,71
|
22,85
|
769
|
| Lehman Brothers
|
65,42
|
-0,73
|
64,00
|
516
|
| Lockheed Martin
|
60,93
|
-1,57
|
62,03
|
342
|
| Lowes Cos
|
44,12
|
+0,85
|
41,66
|
669
|
| Lucent Tech
|
4,82
|
-0,82
|
4,53
|
2751
|
| Marsh & McLennan
|
102,33
|
-0,40
|
101,10
|
117
|
| MBNA Corp
|
37,25
|
+0,30
|
35,30
|
605
|
| McDonalds Corp
|
30,10
|
+0,40
|
30,41
|
1272
|
| Medtronic
|
43,94
|
+0,14
|
43,55
|
580
|
| Merck & Co
|
57,16
|
-0,59
|
56,64
|
1270
|
| Merrill Lynch
|
42,33
|
-1,79
|
42,12
|
1684
|
| Metlife Inc
|
31,80
|
-1,40
|
32,15
|
415
|
| Micron Tech
|
25,75
|
-2,09
|
23,60
|
2528
|
| Microsoft
|
54,73
|
-0,27
|
54,88
|
8330
|
| Minnesota Mining
|
129,38
|
-0,47
|
128,50
|
377
|
| MS Dean Witter
|
48,80
|
-1,31
|
48,20
|
1184
|
| Motorola Inc
|
16,03
|
-1,05
|
15,90
|
2328
|
| Occidental Petr
|
29,33
|
-1,01
|
29,62
|
320
|
| Omnicom Group
|
90,84
|
-0,16
|
87,50
|
317
|
| Oracle Corp
|
9,14
|
+3,75
|
8,81
|
26834
|
| Pfizer Inc
|
36,74
|
-1,34
|
37,37
|
2754
|
| Philip Morris
|
54,19
|
-1,31
|
55,74
|
2018
|
| Raytheon Co
|
44,68
|
-0,71
|
44,78
|
471
|
| SBC Comms
|
33,08
|
+0,12
|
32,05
|
1722
|
| Schering-plough
|
28,15
|
-1,19
|
27,71
|
485
|
| Sears Roebuck
|
55,33
|
+0,80
|
54,89
|
670
|
| Sprint
|
15,94
|
-1,67
|
15,79
|
658
|
| Tenet Healthcare
|
71,67
|
+0,20
|
70,52
|
562
|
| Texas Instrument
|
31,50
|
+0,64
|
30,27
|
1981
|
| Textron Inc
|
49,00
|
-0,39
|
48,61
|
66
|
| Tyco Int
|
19,61
|
+2,67
|
18,30
|
4455
|
| Unisys Corp
|
13,29
|
-0,82
|
12,75
|
107
|
| UPS
|
59,51
|
-0,15
|
58,99
|
135
|
| United Tech
|
70,90
|
+0,35
|
69,55
|
338
|
| Unitedhealth Gr
|
89,45
|
+2,35
|
87,87
|
579
|
| US Bancorp
|
24,14
|
-0,82
|
24,05
|
588
|
| Verizon Comm
|
42,01
|
-0,36
|
40,94
|
847
|
| Wachovia
|
38,71
|
-0,08
|
37,92
|
385
|
| Wal-Mart Stores
|
57,86
|
+0,82
|
55,04
|
2421
|
| Walt Disney Co
|
24,21
|
-0,78
|
23,45
|
1120
|
| Washington Mutual
|
38,43
|
-0,39
|
38,08
|
485
|
| Wells Fargo
|
52,22
|
+0,08
|
51,18
|
683
|
| Xerox Corp
|
8,76
|
-1,57
|
8,25
|
717
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
18.02.2026
-
18.02.2026
-
18.02.2026
-
18.02.2026
