| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Япония (JPY)
|
| Asahi Kasei
|
360,0
|
-1,10
|
364,0
|
3684
|
| Daiwa Securities
|
643,0
|
-1,08
|
650,0
|
8058
|
| Fuji Photo Film
|
3710,0
|
-2,11
|
3790,0
|
868
|
| Fujitsu Ltd
|
697,0
|
-2,38
|
714,0
|
8522
|
| Honda Motor Co
|
4980,0
|
-2,54
|
5110,0
|
2930
|
| Japan Telecom*
|
370,0
|
-2,12
|
378,0
|
4
|
| Kao Corp
|
2700,0
|
-1,64
|
2745,0
|
1877
|
| KDDI*
|
378,0
|
-1,56
|
384,0
|
6
|
| Matsushita Comm
|
4270,0
|
-2,06
|
4360,0
|
369
|
| Mitsubishi Fin Gr*
|
812,0
|
-1,34
|
823,0
|
8
|
| Mitsubishi Chem
|
236,0
|
-2,48
|
242,0
|
6782
|
| Mitsubishi Electric
|
458,0
|
+1,33
|
452,0
|
6516
|
| NEC Corp
|
715,0
|
-2,05
|
730,0
|
5855
|
| Nippon Steel Corp
|
173,0
|
-4,95
|
182,0
|
34265
|
| Nissan Motor Co
|
838,0
|
-2,90
|
863,0
|
11667
|
| NTT*
|
490,0
|
-0,81
|
494,0
|
14
|
| NTT DoCoMo*
|
267,0
|
-2,20
|
273,0
|
45
|
| Pioneer
|
2050,0
|
+0,49
|
2040,0
|
991
|
| Ricoh
|
1960,0
|
-2,49
|
2010,0
|
1513
|
| Seikisui House
|
915,0
|
+0,77
|
908,0
|
976
|
| Shin-Etsu Chem
|
4160,0
|
-1,65
|
4230,0
|
1831
|
| Sumitomo Chem
|
479,0
|
+0,63
|
476,0
|
3333
|
| Sumitomo Mitsui
|
634,0
|
+0,32
|
632,0
|
9827
|
| TDK Corp
|
5400,0
|
-3,57
|
5600,0
|
605
|
| Toshiba Corp
|
450,0
|
-2,17
|
460,0
|
11520
|
| Toyota Motor Co
|
2865,0
|
-2,22
|
2930,0
|
5317
|
| UFJ Holdings*
|
295,0
|
+0,34
|
294,0
|
15
|
| Франция (EUR)
|
| Alcatel
|
5,36
|
+0,75
|
5,32
|
12282
|
| Axa
|
12,65
|
-0,39
|
12,70
|
14301
|
| BNP Paribas
|
46,15
|
+0,76
|
45,80
|
4741
|
| Bouygues
|
23,34
|
-3,63
|
24,22
|
1163
|
| Danon
|
119,00
|
-0,75
|
119,90
|
1147
|
| EADS
|
16,12
|
+2,22
|
15,77
|
2730
|
| France Telecom
|
14,60
|
-2,34
|
14,95
|
7845
|
| Lafarge
|
90,00
|
+1,01
|
89,10
|
651
|
| Michelin
|
40,59
|
+0,57
|
40,36
|
1157
|
| Pechiney
|
41,75
|
+3,80
|
40,22
|
435
|
| Peugeot
|
48,30
|
-1,17
|
48,87
|
1183
|
| Renault
|
46,70
|
+0,65
|
46,40
|
1544
|
| Sanofi-Synthelab
|
59,60
|
-0,08
|
59,65
|
2069
|
| Schneider Elec
|
48,20
|
+1,58
|
47,45
|
1347
|
| STMicroelectronics
|
21,55
|
-1,33
|
21,84
|
6116
|
| Total Fina Elf
|
144,20
|
—
|
144,20
|
3918
|
| Vivendi Universal
|
16,05
|
-1,17
|
16,24
|
8878
|
| Великобритания (GBp)
|
| ARM Holdings
|
148,50
|
+3,13
|
144,00
|
10686
|
| BAE System
|
297,75
|
+0,08
|
297,50
|
16495
|
| Barclays
|
487,00
|
+3,08
|
471,50
|
21072
|
| BP
|
494,00
|
+2,49
|
482,00
|
81374
|
| BAT
|
716,00
|
+1,06
|
708,50
|
14081
|
| British Airways
|
159,75
|
+7,21
|
149,00
|
19432
|
| British Telecom
|
199,25
|
+0,25
|
198,75
|
28064
|
| Cable & Wireless
|
172,55
|
+2,06
|
169,50
|
82301
|
| Cadbury Schweppes
|
442,75
|
-1,61
|
450,00
|
8533
|
| HSBC Hldg
|
731,50
|
+1,25
|
722,50
|
32414
|
| Lloyds TSB Grp
|
638,50
|
+0,39
|
636,00
|
28746
|
| Marks & Spencer
|
339,50
|
+0,15
|
339,00
|
12517
|
| National Grid
|
442,00
|
+1,38
|
436,00
|
17339
|
| Prudential
|
486,00
|
+1,78
|
477,50
|
13775
|
| Reuters Group
|
274,25
|
+0,64
|
272,50
|
15703
|
| Rio Tinto
|
1101,00
|
+1,01
|
1090,00
|
6040
|
| Sainsbury
|
315,75
|
+1,85
|
310,00
|
39602
|
| Shell Trnpt
|
429,50
|
+2,75
|
418,00
|
101432
|
| Unilever
|
563,00
|
+9,00
|
516,50
|
54027
|
| Vodafone Airtch
|
96,50
|
-1,53
|
98,00
|
399975
|
| Германия (EUR)
|
| Allianz AG
|
160,30
|
-2,32
|
164,10
|
2000
|
| BASF
|
39,59
|
-3,70
|
41,11
|
4062
|
| Bayer AG
|
25,85
|
-5,66
|
27,40
|
4672
|
| BMW
|
38,23
|
-4,43
|
40,00
|
3329
|
| Commerzbank AG
|
11,85
|
+1,02
|
11,73
|
2050
|
| Daimler-Chrysler
|
44,10
|
-3,50
|
45,70
|
6865
|
| Deutsche Bank n
|
59,70
|
-2,45
|
61,20
|
5971
|
| Dt Telekom n
|
11,70
|
-4,41
|
12,24
|
25907
|
| Hypovereinsbank
|
20,73
|
-1,52
|
21,05
|
2819
|
| Infineon Tech
|
14,54
|
-5,03
|
15,31
|
4728
|
| Merck KGaA
|
19,70
|
+1,03
|
19,50
|
171
|
| Munich Re
|
206,98
|
-1,21
|
209,52
|
1156
|
| Sap AG
|
77,47
|
-2,55
|
79,50
|
1701
|
| Siemens
|
51,67
|
-1,19
|
52,29
|
7407
|
| Volkswagen AG
|
47,09
|
+0,30
|
46,95
|
4477
|
| США ($)
|
| Abbott Labs
|
40,07
|
-0,79
|
40,39
|
1133
|
| Agilent Tech
|
18,21
|
-1,73
|
18,53
|
373
|
| Alcoa
|
25,38
|
-2,31
|
26,13
|
1236
|
| Allstate Corp
|
37,56
|
+0,67
|
37,31
|
970
|
| Alltel
|
40,13
|
+2,01
|
39,34
|
329
|
| Amer Electric Power
|
33,25
|
-0,33
|
33,36
|
947
|
| Amer Express Co
|
34,39
|
+1,39
|
33,92
|
3024
|
| AIG
|
62,11
|
-0,14
|
62,20
|
2276
|
| Analog Devices
|
23,79
|
-5,41
|
25,15
|
1000
|
| Anheuser-Busch
|
49,77
|
+2,39
|
48,61
|
714
|
| AOL Time Warner
|
11,48
|
-7,42
|
12,40
|
12275
|
| Apple Comp Inc
|
14,99
|
-2,85
|
15,43
|
1623
|
| AT&T
|
9,98
|
-0,20
|
10,00
|
4407
|
| AT&T Wireless Gr
|
4,71
|
-3,09
|
4,86
|
2905
|
| Automatic Data Proc
|
37,00
|
-0,88
|
37,33
|
990
|
| Bank of America
|
65,06
|
+1,21
|
64,28
|
2770
|
| Bank of New-York
|
31,76
|
-0,84
|
32,03
|
881
|
| Bank One
|
37,72
|
+0,72
|
37,45
|
1612
|
| Baxter Int
|
38,90
|
+1,73
|
38,24
|
858
|
| BCE Inc
|
15,90
|
-0,75
|
16,02
|
53
|
| Bellsouth Corp
|
26,80
|
+8,72
|
24,65
|
2560
|
| Berkshire cl a*
|
70,00
|
-0,14
|
70,10
|
1
|
| Berkshire cl b*
|
2,33
|
-0,38
|
2,34
|
3
|
| Boeing Co
|
40,59
|
-2,55
|
41,65
|
996
|
| Bristol Myers sq
|
22,41
|
-1,58
|
22,77
|
1760
|
| Cardinal Health
|
57,69
|
+0,24
|
57,55
|
767
|
| Carnival
|
26,38
|
-1,75
|
26,85
|
628
|
| Caterpillar Inc
|
44,05
|
-2,78
|
45,31
|
654
|
| Charles Schwab
|
8,81
|
-5,57
|
9,33
|
1516
|
| ChevronTexaco
|
72,00
|
-1,37
|
73,00
|
2338
|
| Cigna
|
86,34
|
+0,54
|
85,88
|
284
|
| Citigroup
|
33,15
|
-2,36
|
33,95
|
7161
|
| Coca-Cola Co
|
49,69
|
+3,20
|
48,15
|
1716
|
| Colgate Palmoliv
|
50,59
|
-1,38
|
51,30
|
884
|
| Cox Comms
|
27,24
|
+0,89
|
27,00
|
782
|
| Daimler-Chrysler
|
43,00
|
-3,97
|
44,78
|
204
|
| Delta Air Lines
|
15,80
|
-0,82
|
15,93
|
449
|
| Dow Chemical Co
|
28,45
|
-3,43
|
29,46
|
1110
|
| Du Pont Co
|
41,28
|
-1,83
|
42,05
|
829
|
| Eastman Kodak
|
30,92
|
-0,51
|
31,08
|
754
|
| Eli Lilly
|
56,59
|
-2,85
|
58,25
|
1666
|
| EMC Corp
|
7,36
|
-6,84
|
7,90
|
3564
|
| Emerson Electric
|
49,60
|
-2,46
|
50,85
|
452
|
| Exelon
|
49,37
|
+2,73
|
48,06
|
605
|
| Exxon Mobil
|
35,58
|
-0,25
|
35,67
|
4619
|
| Fannie Mae
|
73,58
|
-1,43
|
74,65
|
1513
|
| First Data Corp
|
33,45
|
-8,95
|
36,74
|
2788
|
| Fleetboston Fin
|
20,92
|
-0,29
|
20,98
|
1806
|
| Ford Motor Co
|
13,08
|
-0,15
|
13,20
|
1706
|
| Gap Inc
|
12,34
|
-3,59
|
12,80
|
1039
|
| Genentech
|
33,80
|
-2,09
|
34,52
|
433
|
| General Elec Co
|
30,71
|
-2,82
|
31,60
|
11095
|
| General Motors
|
45,15
|
-1,83
|
45,99
|
955
|
| Gillette Co
|
32,50
|
+0,71
|
32,27
|
795
|
| Goldman Sachs Gr
|
73,29
|
-0,83
|
73,90
|
1760
|
| HJ Heinz Co
|
37,90
|
+0,34
|
37,77
|
324
|
| Halliburton Co
|
13,37
|
-1,69
|
13,60
|
788
|
| HCA-Healthcare
|
46,31
|
+2,32
|
45,26
|
944
|
| Hewlett-Packard
|
13,27
|
-4,26
|
13,86
|
3682
|
| Home Depot Inc
|
30,05
|
-1,77
|
30,59
|
3067
|
| Honeywell Int
|
31,92
|
-3,36
|
33,03
|
898
|
| Household Int
|
41,37
|
+2,66
|
40,30
|
1722
|
| Illinois Tool Works
|
65,16
|
-1,29
|
66,01
|
362
|
| IBM
|
70,00
|
-2,49
|
71,79
|
4072
|
| Intl Paper
|
39,00
|
-1,96
|
39,78
|
900
|
| Johnson&Johnson
|
50,06
|
-1,73
|
50,94
|
3926
|
| J P Morgan Chase
|
24,66
|
-0,92
|
24,89
|
3931
|
| Kimberly-Clark
|
59,16
|
-0,14
|
59,24
|
453
|
| Kohls
|
64,55
|
-3,97
|
67,22
|
1192
|
| Kroger
|
19,49
|
+0,72
|
19,35
|
859
|
| Lehman Brothers
|
56,83
|
-1,49
|
57,69
|
622
|
| Lockheed Martin
|
62,60
|
-0,90
|
63,17
|
565
|
| Lowes Cos
|
37,46
|
-1,65
|
38,09
|
1229
|
| Lucent Tech
|
1,74
|
-1,69
|
1,77
|
4040
|
| Marsh & McLennan
|
46,67
|
+0,15
|
46,60
|
410
|
| MBNA Corp
|
19,06
|
-0,88
|
19,23
|
1807
|
| McDonalds Corp
|
24,83
|
+1,35
|
24,50
|
1113
|
| Medtronic
|
39,28
|
-0,48
|
39,47
|
948
|
| Merck & Co
|
47,71
|
-1,65
|
48,51
|
1771
|
| Merrill Lynch
|
35,65
|
-1,90
|
36,50
|
1679
|
| Metlife Inc
|
28,01
|
-0,32
|
28,10
|
709
|
| Micron Tech
|
19,88
|
-5,24
|
20,98
|
1474
|
| Microsoft
|
46,85
|
-2,60
|
48,10
|
14502
|
| Minnesota Mining
|
123,70
|
-1,43
|
125,49
|
1078
|
| MS Dean Witter
|
40,23
|
-1,81
|
40,97
|
1249
|
| Motorola Inc
|
11,91
|
-0,58
|
11,98
|
5046
|
| Occidental Petr
|
25,91
|
-0,92
|
26,15
|
279
|
| Omnicom Group
|
53,71
|
-3,99
|
55,94
|
679
|
| Pfizer Inc
|
31,03
|
-0,45
|
31,17
|
6918
|
| Philip Morris
|
46,57
|
-0,41
|
46,76
|
2261
|
| Raytheon Co
|
31,61
|
-0,91
|
31,90
|
539
|
| SBC Comms
|
27,95
|
+6,23
|
26,31
|
3716
|
| Schering-plough
|
24,25
|
-4,15
|
25,47
|
1472
|
| Sears Roebuck
|
45,39
|
-5,95
|
48,26
|
897
|
| Sprint
|
8,60
|
+4,12
|
8,26
|
2821
|
| Tenet Healthcare
|
46,39
|
+3,99
|
44,61
|
724
|
| Texas Instrument
|
23,03
|
-2,62
|
23,65
|
2306
|
| Textron Inc
|
38,73
|
-3,25
|
40,03
|
211
|
| Tyco Int
|
13,37
|
-2,76
|
13,75
|
4383
|
| Unisys Corp
|
7,64
|
-5,21
|
8,06
|
411
|
| UPS
|
64,53
|
+0,05
|
64,50
|
1180
|
| United Tech
|
69,08
|
-2,70
|
71,00
|
789
|
| Unitedhealth Gr
|
85,40
|
+0,06
|
85,35
|
1161
|
| US Bancorp
|
20,58
|
+0,05
|
20,57
|
1178
|
| Verizon Comm
|
32,25
|
+6,79
|
30,20
|
5536
|
| Wachovia
|
34,58
|
-0,80
|
34,86
|
877
|
| Wal-Mart Stores
|
47,87
|
-2,54
|
49,12
|
2775
|
| Walt Disney Co
|
17,23
|
-1,15
|
17,43
|
1440
|
| Washington Mutual
|
36,18
|
-1,42
|
36,70
|
956
|
| Wells Fargo
|
49,89
|
+0,38
|
49,70
|
1814
|
| Xerox Corp
|
7,01
|
-1,27
|
7,10
|
1200
|
*Котировки акций уменьшены в 1000 раз. По данным Reuters.
Новости компаний
Все
-
19.02.2026
-
19.02.2026
-
18.02.2026
-
18.02.2026
