| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
364,0
|
-2,67
|
374,0
|
3080
|
| Daiwa Securities
|
647,0
|
-7,97
|
703,0
|
16797
|
| Fuji Photo Film
|
3450,0
|
-1,43
|
3500,0
|
1904
|
| Fujitsu Ltd
|
729,0
|
-5,45
|
771,0
|
12129
|
| Honda Motor Co
|
4790,0
|
-4,39
|
5010,0
|
4275
|
| Japan Telecom*
|
366,0
|
+2,81
|
356,0
|
4
|
| Kao Corp
|
2630,0
|
-0,19
|
2635,0
|
2134
|
| KDDI*
|
364,0
|
-2,41
|
373,0
|
17
|
| Matsushita Comm
|
4120,0
|
-2,60
|
4230,0
|
403
|
| Mitsubishi Fin Gr*
|
808,0
|
-3,81
|
840,0
|
13
|
| Mitsubishi Chem
|
240,0
|
-2,44
|
246,0
|
4208
|
| Mitsubishi Electric
|
442,0
|
-5,15
|
466,0
|
8156
|
| NEC Corp
|
728,0
|
-5,08
|
767,0
|
14052
|
| Nippon Steel Corp
|
188,0
|
-0,53
|
189,0
|
13985
|
| Nissan Motor Co
|
770,0
|
-5,41
|
814,0
|
14766
|
| NTT*
|
458,0
|
-3,38
|
474,0
|
22
|
| NTT DoCoMo*
|
247,0
|
-1,20
|
250,0
|
85
|
| Pioneer
|
1996,0
|
-3,34
|
2065,0
|
1200
|
| Ricoh
|
1909,0
|
-1,50
|
1938,0
|
1731
|
| Seikisui House
|
896,0
|
-4,07
|
934,0
|
1416
|
| Shin-Etsu Chem
|
4080,0
|
-6,21
|
4350,0
|
2616
|
| Sumitomo Chem
|
484,0
|
-4,54
|
507,0
|
2903
|
| Sumitomo Mitsui
|
624,0
|
-5,74
|
662,0
|
23794
|
| TDK Corp
|
5440,0
|
-5,06
|
5730,0
|
784
|
| Toshiba Corp
|
448,0
|
-5,29
|
473,0
|
13497
|
| Toyota Motor Co
|
2760,0
|
-0,18
|
2765,0
|
11931
|
| UFJ Holdings*
|
295,0
|
-5,45
|
312,0
|
23
|
| Франция (EUR)
|
| Alcatel
|
4,91
|
-9,24
|
5,41
|
13477
|
| Axa
|
12,09
|
+9,91
|
11,00
|
17197
|
| BNP Paribas
|
42,58
|
-0,28
|
42,70
|
4801
|
| Bouygues
|
22,76
|
+2,02
|
22,31
|
1311
|
| Danon
|
114,20
|
-0,70
|
115,00
|
735
|
| EADS
|
14,57
|
+2,25
|
14,25
|
2416
|
| France Telecom
|
13,75
|
-0,36
|
13,80
|
7182
|
| Lafarge
|
82,50
|
-4,90
|
86,75
|
1563
|
| Michelin
|
37,12
|
-0,80
|
37,42
|
490
|
| Pechiney
|
37,76
|
-1,02
|
38,15
|
466
|
| Peugeot
|
45,86
|
+0,44
|
45,66
|
1150
|
| Renault
|
43,06
|
+7,73
|
39,97
|
3333
|
| Sanofi-Synthelab
|
53,50
|
+1,71
|
52,60
|
2476
|
| Schneider Elec
|
46,26
|
-3,20
|
47,79
|
862
|
| STMicroelectronics
|
20,81
|
-2,07
|
21,25
|
8660
|
| Total Fina Elf
|
131,80
|
-0,45
|
132,40
|
3285
|
| Vivendi Universal
|
15,35
|
+1,99
|
15,05
|
6044
|
| Великобритания (GBp)
|
| ARM Holdings
|
133,00
|
-5,84
|
141,25
|
28483
|
| BAE System
|
294,75
|
+0,26
|
294,00
|
10306
|
| Barclays
|
455,00
|
+5,08
|
433,00
|
28307
|
| BP
|
454,62
|
+1,11
|
449,50
|
59093
|
| BAT
|
682,50
|
+3,41
|
660,00
|
10818
|
| British Airways
|
137,00
|
-0,72
|
138,00
|
18080
|
| British Telecom
|
187,00
|
-6,03
|
199,00
|
47766
|
| Cable & Wireless
|
165,50
|
-0,30
|
166,00
|
6925
|
| Cadbury Schweppes
|
432,25
|
+2,31
|
422,50
|
13904
|
| HSBC Hldg
|
706,00
|
+2,02
|
692,00
|
30010
|
| Lloyds TSB Grp
|
608,50
|
+3,66
|
587,00
|
23934
|
| Marks & Spencer
|
319,75
|
-0,08
|
320,00
|
7851
|
| National Grid
|
424,00
|
+2,91
|
412,00
|
11187
|
| Prudential
|
448,50
|
-0,33
|
450,00
|
15355
|
| Reuters Group
|
270,11
|
-5,37
|
284,00
|
16906
|
| Rio Tinto
|
1038,00
|
-2,08
|
1060,00
|
7721
|
| Sainsbury
|
319,25
|
+3,32
|
309,00
|
8886
|
| Shell Trnpt
|
399,00
|
-0,50
|
401,00
|
53153
|
| Unilever
|
494,50
|
-1,79
|
503,50
|
16694
|
| Vodafone Airtch
|
93,06
|
—
|
93,50
|
404895
|
| Германия (EUR)
|
| Allianz AG
|
145,50
|
+1,57
|
143,25
|
1943
|
| BASF
|
37,90
|
+5,28
|
36,00
|
4721
|
| Bayer AG
|
24,46
|
+3,25
|
23,69
|
4543
|
| BMW
|
37,15
|
+2,62
|
36,20
|
1942
|
| Commerzbank AG
|
11,37
|
+1,07
|
11,25
|
1741
|
| DaimlerChrysler
|
41,93
|
+1,65
|
41,25
|
6205
|
| Deutsche Bank n
|
57,11
|
+1,98
|
56,00
|
5711
|
| Dt Telekom n
|
11,95
|
-0,33
|
11,99
|
22520
|
| Hypovereinsbank
|
18,65
|
-6,19
|
19,88
|
4591
|
| Infineon Tech
|
14,05
|
-2,09
|
14,35
|
7188
|
| Merck KGaA
|
18,46
|
-3,10
|
19,05
|
86
|
| Munich Re
|
186,04
|
+1,11
|
184,00
|
1083
|
| Sap AG
|
71,45
|
-0,76
|
72,00
|
1311
|
| Siemens
|
49,25
|
+3,36
|
47,65
|
6636
|
| Volkswagen AG
|
40,76
|
+1,14
|
40,30
|
2683
|
| США ($)
|
| Abbott Labs
|
37,01
|
-1,62
|
37,62
|
1612
|
| Agilent Tech
|
17,53
|
+4,41
|
16,79
|
826
|
| Alcoa
|
24,69
|
+2,02
|
24,20
|
1174
|
| Allstate Corp
|
34,44
|
-0,17
|
34,50
|
691
|
| Alltel
|
36,89
|
-0,83
|
37,20
|
494
|
| Amer Electric Power
|
30,14
|
+2,17
|
29,50
|
1261
|
| Amer Express Co
|
30,28
|
+0,07
|
30,26
|
1515
|
| AIG
|
53,85
|
+1,39
|
53,11
|
2352
|
| Analog Devices
|
22,75
|
-1,22
|
23,03
|
932
|
| Anheuser-Busch
|
47,70
|
+0,53
|
47,45
|
711
|
| AOL Time Warner
|
10,45
|
+8,40
|
9,64
|
23693
|
| AT&T
|
8,97
|
+2,16
|
8,78
|
3161
|
| AT&T Wireless Gr
|
4,60
|
-8,00
|
5,00
|
4141
|
| Automatic Data Proc
|
35,12
|
+0,92
|
34,80
|
700
|
| Bank of America
|
60,63
|
+1,13
|
59,95
|
2200
|
| Bank of New York
|
29,55
|
+0,75
|
29,33
|
749
|
| Bank One
|
34,00
|
-0,23
|
34,08
|
1083
|
| Baxter Int
|
35,99
|
+0,28
|
35,89
|
821
|
| BCE Inc
|
15,30
|
-2,86
|
15,75
|
84
|
| Bellsouth Corp
|
23,00
|
+0,04
|
22,99
|
1437
|
| Berkshire cl a*
|
64,00
|
+1,59
|
63,00
|
1
|
| Berkshire cl b*
|
2,11
|
-0,14
|
2,12
|
4
|
| Boeing Co
|
41,27
|
-3,89
|
42,94
|
800
|
| Bristol Myers sq
|
19,95
|
-4,77
|
20,95
|
3425
|
| Cardinal Health
|
52,08
|
+0,50
|
51,82
|
418
|
| Carnival
|
25,66
|
+2,03
|
25,15
|
410
|
| Caterpillar Inc
|
43,35
|
+1,31
|
42,79
|
468
|
| Charles Schwab
|
8,95
|
-0,56
|
9,00
|
1659
|
| ChevronTexaco
|
69,28
|
-0,60
|
69,70
|
731
|
| Cigna
|
81,20
|
-0,10
|
81,28
|
537
|
| Citigroup
|
29,64
|
-0,03
|
29,65
|
8316
|
| Coca-Cola Co
|
47,85
|
+0,61
|
47,56
|
1314
|
| Colgate Palmoliv
|
50,45
|
-0,28
|
50,59
|
672
|
| Cox Comms
|
23,99
|
-0,87
|
24,20
|
641
|
| DaimlerChrysler
|
41,00
|
-0,24
|
41,10
|
257
|
| Delta Air Lines
|
14,71
|
+0,07
|
14,70
|
287
|
| Dow Chemical Co
|
28,57
|
-2,72
|
29,37
|
646
|
| Du Pont Co
|
40,78
|
-1,97
|
41,60
|
786
|
| Eastman Kodak
|
28,40
|
+1,07
|
28,10
|
568
|
| Eli Lilly
|
52,39
|
+1,12
|
51,81
|
1180
|
| EMC Corp
|
6,93
|
-0,43
|
6,96
|
2908
|
| Emerson Electric
|
48,85
|
-1,27
|
49,48
|
335
|
| Exelon
|
45,32
|
-0,50
|
45,55
|
282
|
| Exxon Mobil
|
34,00
|
+0,29
|
33,90
|
3665
|
| Fannie Mae
|
70,13
|
+1,23
|
69,28
|
833
|
| First Data Corp
|
34,11
|
+1,13
|
33,73
|
1162
|
| Fleetboston Fin
|
19,59
|
-2,34
|
20,06
|
1311
|
| Ford Motor Co
|
12,57
|
+0,08
|
12,56
|
1453
|
| Gap Inc
|
11,95
|
+1,19
|
11,81
|
772
|
| Genentech
|
31,00
|
+0,98
|
30,70
|
488
|
| General Elec Co
|
27,27
|
+2,13
|
26,70
|
7703
|
| General Motors
|
43,56
|
-0,82
|
43,92
|
1034
|
| Gillette Co
|
31,22
|
-1,67
|
31,75
|
827
|
| Goldman Sachs Gr
|
69,01
|
-0,26
|
69,31
|
1492
|
| HJ Heinz Co
|
36,18
|
-0,41
|
36,33
|
359
|
| Halliburton Co
|
12,35
|
-1,52
|
12,54
|
1237
|
| HCA-Healthcare
|
44,59
|
-1,35
|
45,20
|
861
|
| Hewlett-Packard
|
11,88
|
+0,68
|
11,80
|
2747
|
| Home Depot Inc
|
29,10
|
+0,87
|
28,85
|
3286
|
| Honeywell Int
|
30,74
|
-0,03
|
30,75
|
843
|
| Household Int
|
37,95
|
-2,19
|
38,80
|
1582
|
| Illinois Tool Works
|
61,29
|
+0,23
|
61,15
|
334
|
| IBM
|
68,30
|
-1,51
|
69,35
|
1853
|
| Intl Paper
|
38,61
|
-0,36
|
38,75
|
858
|
| Johnson&Johnson
|
48,50
|
-0,41
|
48,70
|
2897
|
| J P Morgan Chase
|
22,35
|
—
|
22,35
|
4780
|
| Kimberly-Clark
|
58,70
|
+0,57
|
58,37
|
497
|
| Kohls
|
65,41
|
+1,40
|
64,51
|
774
|
| Kroger
|
18,92
|
+2,94
|
18,38
|
873
|
| Lehman Brothers
|
53,24
|
+0,74
|
52,85
|
772
|
| Lockheed Martin
|
58,53
|
-3,10
|
60,40
|
580
|
| Lowes Cos
|
36,12
|
+2,96
|
35,08
|
1469
|
| Lucent Tech
|
1,60
|
-5,33
|
1,69
|
4408
|
| Marsh & McLennan
|
44,07
|
+0,27
|
43,95
|
648
|
| MBNA Corp
|
16,92
|
+4,32
|
16,22
|
2204
|
| McDonalds Corp
|
22,56
|
+3,25
|
21,85
|
2215
|
| Medtronic
|
36,65
|
-1,16
|
37,08
|
1008
|
| Merck & Co
|
43,96
|
-1,12
|
44,46
|
1923
|
| Merrill Lynch
|
34,12
|
+0,95
|
33,80
|
2087
|
| Metlife Inc
|
24,77
|
+2,48
|
24,17
|
758
|
| Micron Tech
|
19,80
|
+3,13
|
19,20
|
2469
|
| Microsoft
|
45,27
|
+5,70
|
42,83
|
30167
|
| Minnesota Mining
|
120,21
|
+0,22
|
119,95
|
822
|
| MS Dean Witter
|
37,17
|
-0,99
|
37,54
|
1574
|
| Motorola Inc
|
10,95
|
-10,10
|
12,18
|
22822
|
| Occidental Petr
|
24,56
|
-0,37
|
24,65
|
573
|
| Omnicom Group
|
50,32
|
+0,84
|
49,90
|
546
|
| Pfizer Inc
|
28,75
|
+2,42
|
28,07
|
5470
|
| Philip Morris
|
45,64
|
+1,54
|
44,95
|
1810
|
| Raytheon Co
|
29,00
|
-5,63
|
30,73
|
650
|
| SBC Comms
|
25,95
|
-0,23
|
26,01
|
2840
|
| Schering-plough
|
23,00
|
-1,50
|
23,35
|
1379
|
| Sears Roebuck
|
46,48
|
-0,75
|
46,83
|
415
|
| Sprint
|
7,25
|
-19,44
|
9,00
|
5099
|
| Tenet Healthcare
|
44,10
|
-2,30
|
45,14
|
951
|
| Texas Instrument
|
22,10
|
-0,18
|
22,14
|
3024
|
| Textron Inc
|
37,23
|
-1,27
|
37,71
|
162
|
| Tyco Int
|
11,36
|
+37,70
|
8,25
|
29368
|
| Unisys Corp
|
6,83
|
-0,29
|
6,85
|
166
|
| UPS
|
61,89
|
-0,51
|
62,21
|
1365
|
| United Tech
|
65,00
|
-0,76
|
65,50
|
563
|
| Unitedhealth Gr
|
84,95
|
-2,62
|
87,24
|
945
|
| US Bancorp
|
18,85
|
+1,95
|
18,49
|
1155
|
| Verizon Comm
|
28,09
|
+1,78
|
27,60
|
2376
|
| Wachovia
|
32,84
|
+1,86
|
32,24
|
783
|
| Wal-Mart Stores
|
47,40
|
+0,85
|
47,00
|
2328
|
| Walt Disney Co
|
16,32
|
-1,27
|
16,53
|
2286
|
| Washington Mutual
|
34,19
|
+1,45
|
33,70
|
1329
|
| Wells Fargo
|
46,80
|
+0,78
|
46,44
|
1313
|
| Xerox Corp
|
6,61
|
+6,61
|
6,20
|
1659
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
18.02.2026
-
18.02.2026
-
17.02.2026
-
16.02.2026
