| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
405,0
|
+2,02
|
397,0
|
1697
|
| Daiwa Securities
|
800,0
|
+4,85
|
763,0
|
9060
|
| Fuji Photo Film
|
3670,0
|
+3,38
|
3550,0
|
2141
|
| Fujitsu Ltd
|
827,0
|
+1,97
|
811,0
|
5808
|
| Honda Motor Co
|
4960,0
|
+2,90
|
4820,0
|
2676
|
| Japan Telecom*
|
385,0
|
+4,34
|
369,0
|
3
|
| Kao Corp
|
2755,0
|
-1,25
|
2790,0
|
2207
|
| KDDI*
|
365,0
|
+4,89
|
348,0
|
19
|
| Matsushita Comm
|
4630,0
|
+4,04
|
4450,0
|
557
|
| Mitsubishi Fin Gr*
|
832,0
|
+1,71
|
818,0
|
6
|
| Mitsubishi Chem
|
259,0
|
+2,78
|
252,0
|
5325
|
| Mitsubishi Electric
|
500,0
|
+1,83
|
491,0
|
9984
|
| NEC Corp
|
825,0
|
+4,04
|
793,0
|
8221
|
| Nippon Steel Corp
|
194,0
|
+1,57
|
191,0
|
20360
|
| Nissan Motor Co
|
835,0
|
+4,64
|
798,0
|
8388
|
| NTT*
|
493,0
|
+1,86
|
484,0
|
22
|
| NTT DoCoMo*
|
264,0
|
+4,35
|
253,0
|
98
|
| Pioneer
|
2165,0
|
+3,34
|
2095,0
|
1830
|
| Ricoh
|
2035,0
|
+1,75
|
2000,0
|
2127
|
| Seikisui House
|
912,0
|
+0,11
|
911,0
|
2287
|
| Shin-Etsu Chem
|
4900,0
|
+6,52
|
4600,0
|
1891
|
| Sumitomo Chem
|
545,0
|
+7,07
|
509,0
|
7768
|
| Sumitomo Mitsui
|
644,0
|
+1,58
|
634,0
|
10962
|
| TDK Corp
|
5700,0
|
+1,97
|
5590,0
|
641
|
| Toshiba Corp
|
502,0
|
+4,37
|
481,0
|
13531
|
| Toyota Motor Co
|
2980,0
|
+1,88
|
2925,0
|
4568
|
| UFJ Holdings*
|
291,0
|
+3,56
|
281,0
|
23
|
| Франция (EUR)
|
| Alcatel
|
6,96
|
+0,87
|
6,90
|
16590
|
| Axa
|
14,40
|
+2,20
|
14,09
|
8324
|
| BNP Paribas
|
45,97
|
-2,71
|
47,25
|
8071
|
| Bouygues
|
25,75
|
+2,30
|
25,17
|
997
|
| Danon
|
126,00
|
-0,16
|
126,20
|
552
|
| EADS
|
15,85
|
-0,56
|
15,94
|
1415
|
| France Telecom
|
15,00
|
+3,38
|
14,51
|
12265
|
| Lafarge
|
95,05
|
-0,31
|
95,35
|
314
|
| Michelin
|
37,17
|
+2,54
|
36,25
|
1093
|
| Pechiney
|
47,78
|
+2,77
|
46,49
|
408
|
| Peugeot
|
45,68
|
+3,82
|
44,00
|
1229
|
| Renault
|
43,21
|
+2,91
|
41,99
|
753
|
| Sanofi-Synthelab
|
59,60
|
+4,56
|
57,00
|
2793
|
| Schneider Elec
|
45,10
|
+2,08
|
44,18
|
696
|
| STMicroelectronics
|
25,87
|
+1,49
|
25,49
|
8982
|
| Total Fina Elf
|
142,60
|
-1,86
|
145,30
|
3346
|
| Vivendi Universal
|
17,82
|
+6,52
|
16,73
|
9066
|
| Великобритания (GBp)
|
| ARM Holdings
|
144,75
|
+3,02
|
140,50
|
19805
|
| BAE System
|
323,00
|
+0,94
|
320,00
|
13170
|
| Barclays
|
492,50
|
+3,68
|
475,00
|
46686
|
| BP
|
484,00
|
-1,02
|
489,00
|
37901
|
| BAT
|
664,50
|
+1,22
|
656,50
|
48883
|
| British Airways
|
163,70
|
+2,51
|
159,50
|
11945
|
| British Telecom
|
248,00
|
+3,99
|
238,25
|
33302
|
| Cable & Wireless
|
177,00
|
+4,89
|
168,75
|
20229
|
| Cadbury Schweppes
|
446,75
|
+1,77
|
439,00
|
6484
|
| HSBC Hldg
|
732,00
|
+1,81
|
719,00
|
25817
|
| Lloyds TSB Grp
|
616,74
|
+1,48
|
607,00
|
15320
|
| Marks & Spencer
|
355,25
|
+3,27
|
344,00
|
7762
|
| National Grid
|
425,75
|
+1,13
|
421,00
|
10080
|
| Prudential
|
508,00
|
+2,84
|
493,00
|
10785
|
| Reuters Group
|
330,00
|
+4,02
|
317,25
|
18520
|
| Rio Tinto
|
1184,00
|
+4,32
|
1135,00
|
7429
|
| Sainsbury
|
331,50
|
+2,55
|
323,25
|
9529
|
| Shell Trnpt
|
425,50
|
-1,73
|
433,00
|
72737
|
| Unilever
|
545,50
|
-0,55
|
548,50
|
20000
|
| Vodafone Airtch
|
99,25
|
+2,85
|
96,50
|
521661
|
| Германия (EUR)
|
| Allianz AG
|
174,12
|
-5,01
|
183,30
|
1470
|
| BASF
|
41,85
|
-0,74
|
42,16
|
3444
|
| Bayer AG
|
29,45
|
-2,48
|
30,20
|
3715
|
| BMW
|
40,04
|
+1,19
|
39,57
|
2219
|
| Commerzbank AG
|
13,47
|
+2,51
|
13,14
|
1318
|
| DaimlerChrysler
|
46,00
|
+0,11
|
45,95
|
9338
|
| Deutsche Bank n
|
65,40
|
-1,13
|
66,15
|
4003
|
| Dt Telekom n
|
12,55
|
+4,58
|
12,00
|
42964
|
| Hypovereinsbank
|
27,90
|
-1,06
|
28,20
|
1948
|
| Infineon Tech
|
17,90
|
+2,93
|
17,39
|
6656
|
| Merck KGaA
|
22,42
|
-3,57
|
23,25
|
49
|
| Munich Re
|
210,80
|
-4,61
|
220,98
|
847
|
| Sap AG
|
76,90
|
-4,01
|
80,11
|
2079
|
| Siemens
|
58,52
|
-0,65
|
58,90
|
4965
|
| Volkswagen AG
|
43,75
|
+1,86
|
42,95
|
3018
|
| США ($)
|
| Abbott Labs
|
33,80
|
-2,31
|
34,60
|
991
|
| Agilent Tech
|
22,45
|
-1,19
|
22,72
|
484
|
| Alcoa
|
29,02
|
+0,55
|
28,86
|
601
|
| Allstate Corp
|
35,30
|
+3,58
|
34,08
|
1724
|
| Alltel
|
44,78
|
+1,73
|
44,02
|
181
|
| Amer Electric Power
|
31,87
|
-7,49
|
34,45
|
2064
|
| Amer Express Co
|
33,95
|
-0,18
|
34,01
|
1119
|
| AIG
|
59,12
|
-2,92
|
60,90
|
2855
|
| Amgen
|
35,22
|
-5,06
|
37,10
|
6522
|
| Analog Devices
|
28,70
|
-0,42
|
28,82
|
863
|
| Anheuser-Busch
|
47,75
|
+1,60
|
47,00
|
452
|
| AOL Time Warner
|
12,35
|
-5,80
|
13,11
|
8879
|
| Apple Comp Inc
|
15,05
|
-3,71
|
15,63
|
3092
|
| Applied Materials
|
17,47
|
-2,89
|
17,99
|
10188
|
| AT&T
|
10,33
|
-1,15
|
10,45
|
2524
|
| AT&T Wireless Gr
|
6,19
|
+5,27
|
5,88
|
2538
|
| Automatic Data Proc
|
31,90
|
-22,85
|
41,35
|
5832
|
| Bank of America
|
64,72
|
-0,43
|
65,00
|
1496
|
| Bank of New York
|
30,00
|
-1,54
|
30,47
|
707
|
| Bank One
|
36,11
|
-2,56
|
37,06
|
1319
|
| Baxter Int
|
35,00
|
-19,37
|
43,41
|
14658
|
| BCE Inc
|
17,16
|
+0,47
|
17,08
|
43
|
| Bellsouth Corp
|
30,36
|
+1,85
|
29,81
|
830
|
| Berkshire cl a*
|
66,60
|
+1,06
|
65,90
|
1
|
| Berkshire cl b*
|
2,22
|
+1,05
|
2,19
|
2
|
| Boeing Co
|
42,30
|
-1,49
|
42,94
|
751
|
| Bristol Myers sq
|
22,70
|
-5,93
|
24,13
|
4559
|
| Cardinal Health
|
53,99
|
-1,64
|
54,89
|
634
|
| Carnival
|
26,72
|
+1,64
|
26,29
|
396
|
| Caterpillar Inc
|
42,57
|
-0,77
|
43,25
|
564
|
| Charles Schwab
|
10,58
|
+0,28
|
10,55
|
1022
|
| ChevronTexaco
|
80,23
|
-0,09
|
80,30
|
775
|
| Cigna
|
85,94
|
+0,71
|
85,33
|
270
|
| Cisco
|
14,67
|
-0,88
|
14,80
|
17754
|
| Citigroup
|
37,37
|
+1,19
|
36,93
|
4254
|
| Coca-Cola Co
|
48,71
|
-2,58
|
50,00
|
1911
|
| Colgate Palmoliv
|
47,93
|
+1,65
|
47,15
|
439
|
| Costco Wholesale
|
35,16
|
+1,42
|
34,67
|
1513
|
| Cox Comms
|
28,47
|
-0,94
|
28,74
|
441
|
| DaimlerChrysler
|
46,44
|
-0,56
|
46,70
|
239
|
| Delta Air Lines
|
16,13
|
-1,95
|
16,45
|
316
|
| Dow Chemical Co
|
30,43
|
—
|
30,43
|
462
|
| Du Pont Co
|
41,25
|
+0,61
|
41,00
|
631
|
| Eastman Kodak
|
28,50
|
+0,92
|
28,24
|
683
|
| Eli Lilly
|
48,72
|
-4,28
|
50,90
|
9812
|
| EMC Corp
|
8,19
|
-5,10
|
8,63
|
7894
|
| Emerson Electric
|
51,88
|
+1,85
|
50,94
|
256
|
| Exelon
|
44,36
|
-0,98
|
44,80
|
334
|
| Exxon Mobil
|
36,12
|
+1,43
|
35,61
|
3730
|
| Fannie Mae
|
72,36
|
-0,30
|
72,58
|
875
|
| First Data Corp
|
34,98
|
-1,82
|
35,63
|
1575
|
| Fleetboston Fin
|
22,85
|
-5,93
|
24,29
|
2092
|
| Ford Motor Co
|
12,75
|
+1,84
|
12,52
|
2435
|
| Gap Inc
|
12,89
|
-0,23
|
12,92
|
717
|
| Genentech
|
30,78
|
-3,51
|
31,90
|
561
|
| General Elec Co
|
28,16
|
-0,32
|
28,25
|
5971
|
| General Motors
|
45,85
|
+1,66
|
45,10
|
1102
|
| Gillette Co
|
30,57
|
+1,70
|
30,06
|
501
|
| Goldman Sachs Gr
|
74,75
|
+0,36
|
74,48
|
1791
|
| HJ Heinz Co
|
38,16
|
+0,58
|
37,94
|
189
|
| Halliburton Co
|
13,09
|
+1,87
|
12,85
|
604
|
| HCA-Healthcare
|
47,50
|
+3,01
|
46,11
|
907
|
| Hewlett-Packard
|
13,65
|
+0,59
|
13,57
|
1981
|
| Home Depot Inc
|
30,75
|
-0,42
|
30,88
|
2513
|
| Honeywell Int
|
32,09
|
+3,18
|
31,10
|
952
|
| Household Int
|
43,01
|
+1,51
|
42,37
|
1484
|
| Illinois Tool Works
|
62,08
|
+0,15
|
61,99
|
233
|
| Intel Corp
|
19,41
|
-0,15
|
19,44
|
18477
|
| IBM
|
72,20
|
+2,14
|
70,69
|
4380
|
| Intl Paper
|
40,65
|
+1,12
|
40,20
|
815
|
| Johnson&Johnson
|
50,54
|
-1,37
|
51,24
|
2696
|
| J P Morgan Chase
|
27,83
|
-1,10
|
28,14
|
2469
|
| Kimberly-Clark
|
56,36
|
+2,27
|
55,11
|
267
|
| Kohls
|
64,00
|
+1,25
|
63,21
|
560
|
| Kroger
|
19,23
|
-0,88
|
19,40
|
777
|
| Lehman Brothers
|
56,12
|
-1,18
|
56,79
|
588
|
| Lockheed Martin
|
60,30
|
+0,50
|
60,00
|
1078
|
| Lowes Cos
|
38,72
|
+1,39
|
38,19
|
1393
|
| Lucent Tech
|
2,29
|
-12,60
|
2,62
|
6180
|
| Marsh & McLennan
|
41,20
|
-3,04
|
42,49
|
536
|
| MBNA Corp
|
18,70
|
+1,08
|
18,50
|
3153
|
| McDonalds Corp
|
25,64
|
-0,23
|
25,70
|
1274
|
| Medtronic
|
38,85
|
-1,35
|
39,38
|
1270
|
| Merck & Co
|
43,75
|
-1,69
|
44,50
|
1704
|
| Merrill Lynch
|
38,22
|
+0,24
|
38,13
|
1575
|
| Metlife Inc
|
25,25
|
-0,36
|
25,34
|
676
|
| Micron Tech
|
23,62
|
-1,58
|
24,00
|
1845
|
| Microsoft
|
51,66
|
-0,65
|
52,00
|
11611
|
| Minnesota Mining
|
117,98
|
+0,44
|
117,46
|
740
|
| MS Dean Witter
|
39,62
|
-0,70
|
39,90
|
1236
|
| Motorola Inc
|
14,96
|
-1,25
|
15,15
|
2232
|
| Occidental Petr
|
26,41
|
-0,08
|
26,43
|
215
|
| Omnicom Group
|
50,90
|
-1,13
|
51,48
|
495
|
| Oracle Corp
|
10,03
|
-4,20
|
10,47
|
22298
|
| Pfizer Inc
|
28,89
|
-1,26
|
29,26
|
6647
|
| Philip Morris
|
42,46
|
-3,76
|
44,12
|
3334
|
| Raytheon Co
|
33,85
|
-2,95
|
34,88
|
540
|
| SBC Comms
|
28,74
|
-0,52
|
28,89
|
1514
|
| Schering-plough
|
23,00
|
-2,75
|
23,65
|
1009
|
| Sears Roebuck
|
44,15
|
-0,41
|
44,33
|
1765
|
| Sprint
|
12,70
|
+8,55
|
11,70
|
1747
|
| Tenet Healthcare
|
49,04
|
+3,24
|
47,50
|
727
|
| Texas Instrument
|
26,17
|
+1,51
|
25,78
|
2034
|
| Textron Inc
|
39,89
|
+3,13
|
38,68
|
148
|
| Tyco Int
|
11,60
|
-3,17
|
11,98
|
4387
|
| Unisys Corp
|
8,06
|
+2,54
|
7,86
|
223
|
| UPS
|
61,22
|
+0,69
|
60,80
|
1349
|
| United Tech
|
65,22
|
+0,42
|
64,95
|
874
|
| Unitedhealth Gr
|
95,90
|
+3,68
|
92,50
|
1837
|
| US Bancorp
|
19,93
|
-3,11
|
20,57
|
1374
|
| Verizon Comm
|
35,56
|
+0,57
|
35,36
|
1520
|
| Wachovia
|
33,85
|
-1,94
|
34,52
|
688
|
| Wal-Mart Stores
|
48,47
|
+0,46
|
48,25
|
2976
|
| Walt Disney Co
|
17,89
|
-1,38
|
18,14
|
1131
|
| Washington Mutual
|
34,88
|
+1,10
|
34,50
|
755
|
| Wells Fargo
|
47,26
|
-1,07
|
47,77
|
1520
|
| Xerox Corp
|
6,45
|
+2,38
|
6,30
|
430
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
17.02.2026
-
16.02.2026
-
16.02.2026
-
16.02.2026
