| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
11,8
|
-7,72
|
12,8
|
19451
|
| ANZ Banking Grp
|
19,2
|
-0,73
|
19,3
|
3700
|
| CommonWealth Bank
|
32,0
|
+0,03
|
31,9
|
3745
|
| National Australian
|
35,5
|
+0,34
|
35,4
|
5245
|
| Bank
|
|
|
|
|
| News Corp
|
9,7
|
+0,41
|
9,7
|
9312
|
| Telstra Corp
|
4,8
|
-0,83
|
4,8
|
25200
|
| Westpac Banking
|
15,3
|
-0,84
|
15,5
|
3206
|
| Япония (JPY)
|
| Asahi Kasei
|
335,0
|
+2,45
|
327,0
|
2068
|
| Daiwa Securities
|
659,0
|
+6,29
|
620,0
|
17781
|
| Fuji Photo Film
|
3960,0
|
+6,74
|
3710,0
|
3742
|
| Fujitsu Ltd
|
563,0
|
-0,35
|
565,0
|
8699
|
| Honda Motor Co
|
5250,0
|
+3,55
|
5070,0
|
5301
|
| Japan Telecom*
|
318,0
|
+0,32
|
317,0
|
4
|
| Kao Corp
|
2755,0
|
-0,90
|
2780,0
|
2618
|
| KDDI*
|
360,0
|
+1,41
|
355,0
|
27
|
| Matsushita Comm
|
4000,0
|
+1,01
|
3960,0
|
799
|
| Mitsubishi Fin Gr*
|
866,0
|
+6,13
|
816,0
|
51
|
| Mitsubishi Chem
|
231,0
|
+2,67
|
225,0
|
5280
|
| Mitsubishi Electric
|
392,0
|
-0,25
|
393,0
|
4697
|
| NEC Corp
|
601,0
|
-1,80
|
612,0
|
9231
|
| Nippon Steel Corp
|
163,0
|
+1,24
|
161,0
|
17076
|
| Nissan Motor Co
|
926,0
|
-2,22
|
947,0
|
18411
|
| NTT*
|
451,0
|
+1,58
|
444,0
|
30
|
| NTT DoCoMo*
|
225,0
|
+1,35
|
222,0
|
100
|
| Pioneer
|
2150,0
|
+2,14
|
2105,0
|
1199
|
| Ricoh
|
2115,0
|
-1,86
|
2155,0
|
2286
|
| Seikisui House
|
908,0
|
+4,37
|
870,0
|
1538
|
| Shin-Etsu Chem
|
4120,0
|
+0,49
|
4100,0
|
1474
|
| Sony
|
5350,0
|
—
|
5350,0
|
3998
|
| Sumitomo Chem
|
471,0
|
+0,86
|
467,0
|
3023
|
| Sumitomo Mitsui
|
654,0
|
+13,54
|
576,0
|
103581
|
| TDK Corp
|
5290,0
|
—
|
5290,0
|
700
|
| Toshiba Corp
|
387,0
|
-0,26
|
388,0
|
10252
|
| Toyota Motor Co
|
3300,0
|
+5,43
|
3130,0
|
20251
|
| UFJ Holdings*
|
301,0
|
+14,89
|
262,0
|
108
|
| Гонконг (HKD)
|
| Cheung Kong
|
52,00
|
-0,95
|
52,50
|
5344
|
| China Mobile
|
18,45
|
-2,12
|
18,85
|
17763
|
| China Unicom
|
4,98
|
—
|
4,98
|
11361
|
| CLP Holdings
|
32,90
|
+1,54
|
32,40
|
5974
|
| CNOOC
|
10,80
|
+2,86
|
10,50
|
13939
|
| Hang Seng Bank
|
83,75
|
-0,30
|
84,00
|
1577
|
| Henderson Land
|
23,80
|
+0,85
|
23,60
|
3167
|
| HSBC Holdings
|
84,75
|
-0,59
|
85,25
|
9215
|
| Hutchison
|
48,40
|
-1,43
|
49,10
|
6218
|
| Франция (EUR)
|
| Alcatel
|
2,70
|
-11,48
|
3,05
|
41198
|
| Axa
|
10,42
|
+0,48
|
10,37
|
12069
|
| BNP Paribas
|
38,46
|
-3,99
|
40,06
|
5298
|
| Bouygues
|
26,26
|
-0,15
|
26,30
|
710
|
| Danon
|
125,50
|
+1,05
|
124,20
|
814
|
| EADS
|
10,98
|
-3,60
|
11,39
|
2526
|
| France Telecom
|
8,95
|
-0,56
|
9,00
|
5617
|
| Lafarge
|
85,45
|
-0,64
|
86,00
|
706
|
| Michelin
|
32,87
|
+2,72
|
32,00
|
302
|
| Pechiney
|
31,60
|
-7,33
|
34,10
|
723
|
| Peugeot
|
39,68
|
-0,38
|
39,83
|
818
|
| Renault
|
46,15
|
+0,09
|
46,11
|
1358
|
| Sanofi-Synthelab
|
56,10
|
-0,88
|
56,60
|
1754
|
| Schneider Elec
|
45,68
|
+0,37
|
45,51
|
287
|
| STMicroelectronics
|
15,33
|
-1,79
|
15,61
|
5210
|
| Total Fina Elf
|
132,60
|
-1,92
|
135,20
|
2887
|
| Vivendi Universal
|
13,81
|
+2,91
|
13,42
|
8280
|
| Великобритания (GBp)
|
| ARM Holdings
|
127,25
|
-3,42
|
131,75
|
24759
|
| BAE System
|
175,00
|
-12,94
|
201,00
|
55946
|
| Barclays
|
394,50
|
-2,11
|
403,00
|
35840
|
| BP
|
431,50
|
-0,92
|
435,50
|
64964
|
| BAT
|
716,00
|
-1,92
|
730,00
|
6854
|
| British Airways
|
109,00
|
-3,96
|
113,50
|
9910
|
| British Telecom
|
183,75
|
-3,16
|
189,75
|
54793
|
| Cable & Wireless
|
126,75
|
-4,34
|
132,50
|
20601
|
| Cadbury Schweppes
|
438,00
|
-1,13
|
443,00
|
6372
|
| HSBC Hldg
|
688,00
|
-1,15
|
696,00
|
34742
|
| Lloyds TSB Grp
|
470,00
|
-2,69
|
483,00
|
23211
|
| Marks & Spencer
|
344,50
|
-1,29
|
349,00
|
6598
|
| National Grid
|
460,50
|
+0,49
|
458,25
|
10274
|
| Prudential
|
359,00
|
-0,28
|
360,00
|
11596
|
| Reuters Group
|
227,95
|
+1,11
|
225,50
|
16623
|
| Rio Tinto
|
1046,00
|
-2,97
|
1078,00
|
4353
|
| Sainsbury
|
309,25
|
-2,37
|
316,75
|
5552
|
| Shell Trnpt
|
380,50
|
-1,93
|
388,00
|
28894
|
| Unilever
|
570,50
|
-0,26
|
572,00
|
14059
|
| Vodafone Airtch
|
87,00
|
+0,58
|
86,50
|
347396
|
| Германия (EUR)
|
| Allianz AG
|
91,00
|
+1,22
|
89,90
|
3133
|
| BASF
|
38,61
|
-0,16
|
38,67
|
4353
|
| Bayer AG
|
19,93
|
-3,25
|
20,60
|
4965
|
| BMW
|
33,25
|
-2,29
|
34,03
|
1552
|
| Commerzbank AG
|
8,66
|
-3,56
|
8,98
|
2033
|
| Daimler-Chrysler
|
38,32
|
+0,03
|
38,31
|
5155
|
| Deutsche Bank n
|
52,54
|
-6,40
|
56,13
|
7931
|
| Dt Telekom n
|
9,67
|
-3,01
|
9,97
|
17401
|
| Hypovereinsbank
|
16,20
|
-5,81
|
17,20
|
3422
|
| Infineon Tech
|
7,69
|
-2,66
|
7,90
|
4645
|
| Merck KGaA
|
20,70
|
-2,63
|
21,26
|
83
|
| Munich Re
|
134,58
|
-1,62
|
136,80
|
1413
|
| Sap AG
|
52,71
|
-7,18
|
56,79
|
2419
|
| Siemens
|
37,80
|
-1,74
|
38,47
|
7213
|
| Volkswagen AG
|
40,45
|
-2,29
|
41,40
|
2061
|
| Финляндия (EUR)
|
| Nokia
|
12,87
|
-0,85
|
12,98
|
29955
|
| Sonera Corp
|
4,15
|
-0,48
|
4,17
|
3062
|
| Stora Enso
|
10,60
|
-1,58
|
10,77
|
2317
|
| Швейцария (CHF)
|
| Ciba Special
|
99,40
|
-1,83
|
101,25
|
260
|
| Lonza Grp AG
|
87,80
|
+0,80
|
87,10
|
154
|
| Adecco
|
54,80
|
-2,06
|
55,95
|
847
|
| CS Group
|
30,55
|
-5,71
|
32,40
|
8707
|
| Nestle
|
321,00
|
-0,16
|
321,50
|
1619
|
| Novartis
|
56,85
|
-1,73
|
57,85
|
6957
|
| Rentenanstalt
|
128,00
|
+2,40
|
125,00
|
137
|
| Swisscom
|
393,00
|
-2,36
|
402,50
|
76
|
| Roche
|
93,20
|
-3,77
|
96,85
|
2303
|
| Swiss Re
|
82,40
|
+1,42
|
81,25
|
2024
|
| UBS AG
|
60,70
|
-2,02
|
61,95
|
5287
|
| Zurich Fin
|
123,75
|
+2,27
|
121,00
|
1336
|
| Швеция (SEK)
|
| ABB
|
36,00
|
-0,28
|
36,10
|
3181
|
| Electrolux
|
156,00
|
-1,89
|
159,00
|
2347
|
| Nordea
|
39,30
|
-5,30
|
41,50
|
9537
|
| Telia
|
26,20
|
+0,77
|
26,00
|
6232
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,35
|
+0,07
|
1,35
|
20656
|
| Fiat
|
10,28
|
-3,20
|
10,62
|
1189
|
| Olivetti
|
1,01
|
-0,79
|
1,01
|
67625
|
| Pirelli
|
0,96
|
-0,05
|
0,96
|
5171
|
| TIM
|
4,19
|
-2,63
|
4,30
|
80936
|
| Голландия (EUR)
|
| ABN Amro Hld
|
12,85
|
-0,77
|
12,95
|
8359
|
| Aegon NV
|
10,12
|
+2,22
|
9,90
|
24318
|
| Ahold Kon
|
14,00
|
-2,17
|
14,31
|
5871
|
| Fortis
|
15,41
|
-0,58
|
15,50
|
5446
|
| ING Grp
|
16,16
|
-4,27
|
16,88
|
12836
|
| Philips
|
14,68
|
-3,23
|
15,17
|
8851
|
| Royal Dutch
|
41,28
|
-1,17
|
41,77
|
8830
|
| Канада (CAD)
|
| Alcan Inc
|
39,28
|
-1,06
|
39,70
|
368
|
| Bank of Montreal
|
36,06
|
-1,37
|
36,56
|
433
|
| Bank Nova Scotia
|
45,07
|
-1,16
|
45,60
|
245
|
| BCE Inc
|
27,90
|
—
|
27,90
|
325
|
| Bombardier
|
5,13
|
+1,18
|
5,07
|
2648
|
| Imperial Oil
|
44,58
|
-0,11
|
44,63
|
31
|
| Loblaw Cos Ltd
|
56,02
|
-0,14
|
56,10
|
15
|
| Nortel Networks
|
1,20
|
-7,69
|
1,30
|
9026
|
| Royal Bank of Canada
|
51,96
|
-2,07
|
53,06
|
861
|
| США ($)
|
| Abbott Labs
|
40,12
|
-0,74
|
40,42
|
934
|
| Agilent Tech
|
14,27
|
-3,25
|
14,75
|
494
|
| Alcoa
|
20,32
|
-2,91
|
20,93
|
1334
|
| Allstate Corp
|
36,60
|
-0,89
|
36,93
|
293
|
| Alltel
|
42,72
|
-2,60
|
43,86
|
379
|
| Amer Electric Power
|
29,19
|
-0,92
|
29,46
|
630
|
| Amer Express Co
|
32,07
|
-1,20
|
32,46
|
1561
|
| AIG
|
58,17
|
-0,97
|
58,74
|
1754
|
| Amgen
|
44,40
|
-2,37
|
45,48
|
4056
|
| Analog Devices
|
20,71
|
-3,00
|
21,35
|
904
|
| Anheuser-Busch
|
51,37
|
-1,46
|
52,13
|
905
|
| AOL Time Warner
|
12,59
|
-1,87
|
12,83
|
3042
|
| Apple Comp Inc
|
14,64
|
-2,53
|
15,02
|
1065
|
| Applied Materials
|
12,13
|
-0,74
|
12,22
|
10632
|
| AT&T
|
12,46
|
-1,42
|
12,64
|
1970
|
| AT&T Wireless Gr
|
4,52
|
-8,69
|
4,95
|
1849
|
| Automatic Data Proc
|
35,21
|
-1,57
|
35,77
|
1215
|
| Bank of America
|
64,35
|
-2,94
|
66,30
|
2071
|
| Bank of New-York
|
29,97
|
-3,51
|
31,06
|
680
|
| Bank One
|
37,57
|
-2,21
|
38,42
|
1148
|
| Baxter Int
|
32,81
|
-0,58
|
33,00
|
482
|
| BCE Inc
|
17,67
|
-0,23
|
17,71
|
36
|
| Bellsouth Corp
|
22,35
|
-1,41
|
22,67
|
594
|
| Berkshire cl a*
|
73,70
|
-1,07
|
74,50
|
1
|
| Berkshire cl b*
|
2,46
|
-1,20
|
2,49
|
1
|
| Boeing Co
|
35,82
|
-2,58
|
36,77
|
861
|
| Bristol Myers sq
|
24,56
|
-1,21
|
24,86
|
1095
|
| Cardinal Health
|
61,80
|
-1,37
|
62,66
|
470
|
| Carnival
|
24,00
|
-3,03
|
24,75
|
824
|
| Caterpillar Inc
|
37,93
|
-2,77
|
39,01
|
746
|
| Charles Schwab
|
8,65
|
-4,63
|
9,07
|
728
|
| ChevronTexaco
|
70,53
|
-1,00
|
71,24
|
393
|
| Cigna
|
75,57
|
-1,61
|
76,81
|
154
|
| Cisco
|
12,03
|
-2,12
|
12,29
|
31296
|
| Citigroup
|
27,85
|
-4,33
|
29,11
|
5813
|
| Coca-Cola Co
|
47,10
|
-4,46
|
49,30
|
1551
|
| Colgate Palmoliv
|
53,90
|
-1,19
|
54,55
|
304
|
| Costco Wholesale
|
33,71
|
-0,30
|
33,81
|
685
|
| Cox Comms
|
26,01
|
-1,66
|
26,45
|
641
|
| Daimler-Chrysler
|
37,28
|
-2,41
|
38,20
|
236
|
| Delta Air Lines
|
12,80
|
+0,23
|
12,77
|
577
|
| Dow Chemical Co
|
29,07
|
-0,34
|
29,17
|
656
|
| Du Pont Co
|
39,31
|
-1,28
|
39,82
|
755
|
| Eastman Kodak
|
27,90
|
-1,73
|
28,39
|
330
|
| Eli Lilly
|
55,73
|
-2,35
|
57,07
|
737
|
| EMC Corp
|
5,30
|
-1,85
|
5,40
|
4071
|
| Emerson Electric
|
43,98
|
+0,39
|
43,81
|
258
|
| Exelon
|
44,94
|
+0,76
|
44,60
|
473
|
| Exxon Mobil
|
32,68
|
-1,57
|
33,20
|
2161
|
| Fannie Mae
|
67,40
|
-0,30
|
67,60
|
1709
|
| First Data Corp
|
31,47
|
-3,26
|
32,53
|
1563
|
| Fleetboston Fin
|
21,30
|
-3,84
|
22,15
|
896
|
| Ford Motor Co
|
9,99
|
-2,63
|
10,26
|
2300
|
| Gap Inc
|
12,29
|
-1,44
|
12,50
|
604
|
| Genentech
|
30,86
|
-1,56
|
31,35
|
264
|
| General Elec Co
|
26,88
|
-1,72
|
27,35
|
6343
|
| General Motors
|
43,32
|
-0,96
|
43,74
|
975
|
| Gillette Co
|
30,31
|
-1,49
|
30,77
|
320
|
| Goldman Sachs Gr
|
67,76
|
-3,76
|
70,41
|
1955
|
| HJ Heinz Co
|
34,15
|
-2,40
|
35,40
|
373
|
| Halliburton Co
|
13,91
|
-0,50
|
13,98
|
405
|
| HCA-Healthcare
|
46,87
|
-0,23
|
46,98
|
277
|
| Hewlett-Packard
|
12,63
|
-5,68
|
13,39
|
2048
|
| Home Depot Inc
|
33,04
|
-0,42
|
33,18
|
2497
|
| Honeywell Int
|
23,27
|
-3,04
|
24,00
|
1113
|
| Household Int
|
29,41
|
-1,47
|
29,85
|
1316
|
| Illinois Tool Works
|
59,56
|
-0,33
|
59,76
|
374
|
| Intel Corp
|
15,28
|
—
|
15,28
|
15630
|
| IBM
|
65,40
|
-5,93
|
69,52
|
7114
|
| Intl Paper
|
33,39
|
-0,48
|
33,55
|
1612
|
| Johnson&Johnson
|
53,16
|
-1,28
|
53,85
|
1235
|
| J P Morgan Chase
|
19,72
|
-3,52
|
20,44
|
4464
|
| Kimberly-Clark
|
57,49
|
-0,26
|
57,64
|
275
|
| Kohls
|
69,44
|
-0,84
|
70,03
|
435
|
| Kroger
|
15,43
|
+0,85
|
15,30
|
1250
|
| Lehman Brothers
|
50,99
|
-3,41
|
52,79
|
795
|
| Lockheed Martin
|
64,65
|
-0,83
|
65,19
|
412
|
| Lowes Cos
|
44,05
|
-1,70
|
44,81
|
877
|
| Lucent Tech
|
0,89
|
-5,32
|
0,94
|
8403
|
| Marsh & McLennan
|
44,41
|
-2,93
|
45,75
|
483
|
| MBNA Corp
|
18,61
|
-3,02
|
19,19
|
924
|
| McDonalds Corp
|
18,02
|
-0,77
|
18,16
|
3969
|
| Medtronic
|
41,60
|
-1,09
|
42,06
|
698
|
| Merck & Co
|
46,10
|
-2,04
|
47,06
|
1244
|
| Merrill Lynch
|
34,20
|
-3,69
|
35,51
|
1498
|
| Metlife Inc
|
23,65
|
+2,29
|
23,12
|
2492
|
| Micron Tech
|
15,21
|
-3,12
|
15,70
|
1205
|
| Microsoft
|
47,30
|
-0,94
|
47,75
|
12464
|
| Minnesota Mining
|
118,88
|
+0,45
|
118,35
|
664
|
| MS Dean Witter
|
35,00
|
-8,14
|
38,10
|
3211
|
| Motorola Inc
|
10,31
|
-4,45
|
10,79
|
2074
|
| Occidental Petr
|
28,25
|
-0,28
|
28,33
|
267
|
| Omnicom Group
|
58,30
|
-4,21
|
60,86
|
518
|
| Oracle Corp
|
8,10
|
-2,61
|
8,32
|
16753
|
| Pfizer Inc
|
29,20
|
-0,85
|
29,45
|
2769
|
| Philip Morris
|
45,63
|
-3,06
|
47,07
|
2412
|
| Raytheon Co
|
34,14
|
-3,34
|
35,32
|
424
|
| SBC Comms
|
24,00
|
-0,70
|
24,17
|
1294
|
| Schering-plough
|
22,45
|
-2,26
|
22,97
|
508
|
| Sears Roebuck
|
44,35
|
-2,74
|
45,60
|
437
|
| Sprint
|
9,00
|
-7,88
|
9,77
|
1879
|
| Tenet Healthcare
|
49,67
|
-0,12
|
49,73
|
236
|
| Texas Instrument
|
17,15
|
-2,61
|
17,61
|
3520
|
| Textron Inc
|
35,98
|
-0,14
|
36,03
|
165
|
| Tyco Int
|
15,71
|
-1,32
|
15,92
|
3246
|
| Unisys Corp
|
7,64
|
-5,45
|
8,08
|
493
|
| UPS
|
63,26
|
+2,28
|
61,85
|
1907
|
| United Tech
|
57,20
|
-0,69
|
57,60
|
370
|
| Unitedhealth Gr
|
90,38
|
-1,55
|
91,80
|
510
|
| US Bancorp
|
19,35
|
-2,17
|
19,78
|
815
|
| Verizon Comm
|
29,63
|
-1,82
|
30,18
|
1054
|
| Wachovia
|
32,65
|
-4,34
|
34,13
|
1596
|
| Wal-Mart Stores
|
54,23
|
-0,28
|
54,38
|
1831
|
| Walt Disney Co
|
15,29
|
-2,86
|
15,74
|
1164
|
| Washington Mutual
|
32,72
|
-0,91
|
33,02
|
934
|
| Wells Fargo
|
46,70
|
-1,52
|
47,42
|
1296
|
| Xerox Corp
|
6,81
|
-2,99
|
7,02
|
496
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
18.02.2026
-
18.02.2026
-
18.02.2026
-
18.02.2026
