| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
13,3
|
+2,95
|
12,9
|
3440
|
| ANZ Banking Grp
|
18,1
|
+0,84
|
17,9
|
6913
|
| CommonWealth Bank
|
30,1
|
+1,21
|
29,8
|
2411
|
| National Australian
|
33,6
|
+1,85
|
33,0
|
3539
|
| Bank
|
|
|
|
|
| News Corp
|
10,7
|
+1,82
|
10,5
|
13484
|
| Telstra Corp
|
4,8
|
+0,84
|
4,8
|
27071
|
| Westpac Banking
|
13,7
|
+0,37
|
13,6
|
6605
|
| Япония (JPY)
|
| Asahi Kasei
|
280,0
|
-0,36
|
281,0
|
3290
|
| Daiwa Securities
|
541,0
|
-3,22
|
559,0
|
7829
|
| Fuji Photo Film
|
3560,0
|
-0,28
|
3570,0
|
1386
|
| Fujitsu Ltd
|
428,0
|
-2,51
|
439,0
|
13008
|
| Honda Motor Co
|
5000,0
|
—
|
5000,0
|
1633
|
| Japan Telecom*
|
328,0
|
+4,13
|
315,0
|
6
|
| Kao Corp
|
2740,0
|
+3,40
|
2650,0
|
4476
|
| KDDI*
|
392,0
|
+7,69
|
364,0
|
25
|
| Mitsubishi Fin Gr*
|
780,0
|
-2,62
|
801,0
|
14
|
| Mitsubishi Chem
|
216,0
|
+4,35
|
207,0
|
6407
|
| Mitsubishi Electric
|
321,0
|
-2,73
|
330,0
|
9625
|
| NEC Corp
|
456,0
|
-0,87
|
460,0
|
16814
|
| Nippon Steel Corp
|
147,0
|
+2,80
|
143,0
|
9492
|
| Nissan Motor Co
|
934,0
|
+2,30
|
913,0
|
10466
|
| NTT*
|
467,0
|
+2,64
|
455,0
|
15
|
| NTT DoCoMo*
|
226,0
|
+3,67
|
218,0
|
62
|
| Pioneer
|
1947,0
|
-1,57
|
1978,0
|
1042
|
| Ricoh
|
2140,0
|
+0,23
|
2135,0
|
1079
|
| Seikisui House
|
890,0
|
+0,23
|
888,0
|
1786
|
| Shin-Etsu Chem
|
3700,0
|
-1,60
|
3760,0
|
2539
|
| Sony
|
5370,0
|
+1,32
|
5300,0
|
2839
|
| Sumitomo Chem
|
361,0
|
-3,22
|
373,0
|
6230
|
| Sumitomo Mitsui
|
477,0
|
-0,42
|
479,0
|
43354
|
| TDK Corp
|
4490,0
|
+0,45
|
4470,0
|
729
|
| Toshiba Corp
|
306,0
|
—
|
306,0
|
12518
|
| Toyota Motor Co
|
3080,0
|
+1,99
|
3020,0
|
3849
|
| UFJ Holdings*
|
163,0
|
-5,78
|
173,0
|
86
|
| Гонконг (HKD)
|
| Cheung Kong
|
53,25
|
+2,90
|
51,75
|
7975
|
| China Mobile
|
21,10
|
+4,98
|
20,10
|
31151
|
| China Unicom
|
5,45
|
+6,86
|
5,10
|
42835
|
| CLP Holdings
|
31,60
|
+1,28
|
31,20
|
3278
|
| CNOOC
|
9,95
|
+3,11
|
9,65
|
16435
|
| Hang Seng Bank
|
85,75
|
+0,88
|
85,00
|
1602
|
| Henderson Land
|
24,95
|
+4,39
|
23,90
|
5025
|
| HSBC Holdings
|
87,50
|
+1,16
|
86,50
|
13330
|
| Hutchison
|
49,20
|
+3,58
|
47,50
|
10866
|
| Франция (EUR)
|
| Alcatel
|
3,59
|
-14,32
|
4,19
|
15479
|
| Axa
|
13,17
|
-4,08
|
13,73
|
11139
|
| BNP Paribas
|
36,73
|
-5,94
|
39,05
|
5963
|
| Bouygues
|
26,20
|
-1,47
|
26,59
|
841
|
| Danon
|
127,10
|
-1,17
|
128,60
|
607
|
| EADS
|
11,27
|
-2,84
|
11,60
|
2129
|
| France Telecom
|
9,54
|
-8,88
|
10,47
|
7178
|
| Lafarge
|
73,90
|
-0,74
|
74,45
|
1678
|
| Michelin
|
30,01
|
-2,28
|
30,71
|
657
|
| Pechiney
|
30,89
|
-5,48
|
32,68
|
468
|
| Peugeot
|
41,25
|
-5,06
|
43,45
|
1160
|
| Renault
|
46,00
|
+0,97
|
45,56
|
2240
|
| Sanofi-Synthelab
|
59,85
|
-3,78
|
62,20
|
2181
|
| Schneider Elec
|
45,31
|
-5,21
|
47,80
|
1007
|
| STMicroelectronics
|
17,86
|
+5,06
|
17,00
|
13558
|
| Total Fina Elf
|
133,70
|
-2,98
|
137,80
|
4600
|
| Vivendi Universal
|
12,17
|
-9,18
|
13,40
|
9622
|
| Великобритания (GBp)
|
| ARM Holdings
|
53,00
|
-3,64
|
55,00
|
20510
|
| BAE System
|
179,00
|
-3,76
|
186,00
|
26077
|
| Barclays
|
439,25
|
-5,94
|
467,00
|
41408
|
| BP
|
425,00
|
-0,58
|
427,50
|
58236
|
| BAT
|
647,62
|
+2,37
|
633,50
|
3580
|
| British Airways
|
128,50
|
-0,96
|
129,75
|
19654
|
| British Telecom
|
180,00
|
-2,44
|
184,50
|
19685
|
| Cable & Wireless
|
138,75
|
+1,28
|
137,00
|
9683
|
| Cadbury Schweppes
|
410,50
|
-0,85
|
414,00
|
7346
|
| HSBC Hldg
|
719,50
|
-0,14
|
720,50
|
29639
|
| Lloyds TSB Grp
|
565,00
|
-3,99
|
588,50
|
24111
|
| Marks & Spencer
|
349,75
|
-2,65
|
358,50
|
3700
|
| National Grid
|
0,00
|
—
|
0,00
|
0
|
| Prudential
|
440,50
|
-3,93
|
458,50
|
9167
|
| Reuters Group
|
174,25
|
-6,32
|
186,00
|
12713
|
| Rio Tinto
|
1184,00
|
-0,50
|
1190,00
|
7474
|
| Sainsbury
|
274,00
|
-2,14
|
280,00
|
4253
|
| Shell Trnpt
|
405,00
|
-1,64
|
411,75
|
29028
|
| Unilever
|
602,50
|
-1,63
|
612,50
|
8228
|
| Vodafone Airtch
|
99,53
|
+1,27
|
98,50
|
294788
|
| Германия (EUR)
|
| Allianz AG
|
100,55
|
-6,47
|
107,50
|
2486
|
| BASF
|
36,53
|
-3,23
|
37,75
|
2436
|
| Bayer AG
|
18,40
|
-6,07
|
19,59
|
4969
|
| BMW
|
35,79
|
-2,74
|
36,80
|
2473
|
| Commerzbank AG
|
6,95
|
-9,86
|
7,71
|
5055
|
| DaimlerChrysler
|
37,27
|
-3,70
|
38,70
|
10782
|
| Deutsche Bank n
|
42,82
|
-7,93
|
46,51
|
5777
|
| Dt Telekom n
|
10,46
|
+1,16
|
10,34
|
20834
|
| Hypovereinsbank
|
14,42
|
-13,24
|
16,62
|
4306
|
| Infineon Tech
|
8,23
|
-0,24
|
8,25
|
6657
|
| Merck KGaA
|
21,18
|
+2,32
|
20,70
|
103
|
| Munich Re
|
128,68
|
-10,36
|
143,55
|
2205
|
| Sap AG
|
69,40
|
-4,28
|
72,50
|
2682
|
| Siemens
|
39,86
|
-5,05
|
41,98
|
6656
|
| Volkswagen AG
|
37,39
|
-7,27
|
40,32
|
3489
|
| Финляндия (EUR)
|
| Nokia
|
16,17
|
-3,92
|
16,83
|
29233
|
| Sonera Corp
|
4,44
|
-0,89
|
4,48
|
3264
|
| Stora Enso
|
10,84
|
-2,87
|
11,16
|
2267
|
| Швейцария (CHF)
|
| Ciba Special
|
98,90
|
-2,56
|
101,50
|
210
|
| Lonza Grp AG
|
84,45
|
-1,46
|
85,70
|
147
|
| Adecco
|
53,25
|
+4,41
|
51,00
|
2048
|
| CS Group
|
24,10
|
-8,88
|
26,45
|
13197
|
| Nestle
|
314,00
|
-1,26
|
318,00
|
833
|
| Novartis
|
55,95
|
-0,62
|
56,30
|
5859
|
| Rentenanstalt
|
129,25
|
-9,93
|
143,50
|
54
|
| Swisscom
|
445,50
|
-1,98
|
454,50
|
74
|
| Roche
|
103,50
|
-0,96
|
104,50
|
2009
|
| Swiss Re
|
97,80
|
-5,51
|
103,50
|
1286
|
| UBS AG
|
66,95
|
-1,54
|
68,00
|
5412
|
| Zurich Fin
|
118,00
|
+1,72
|
116,00
|
5343
|
| Швеция (SEK)
|
| ABB
|
10,70
|
-18,32
|
13,10
|
45806
|
| Electrolux
|
137,50
|
-3,17
|
142,00
|
2647
|
| Ericsson
|
5,70
|
-5,79
|
6,05
|
238438
|
| Nordea
|
36,20
|
-3,72
|
37,60
|
13856
|
| Telia
|
28,30
|
-0,35
|
28,40
|
5457
|
| Volvo
|
139,00
|
-1,77
|
141,50
|
1390
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,02
|
-5,02
|
1,08
|
32348
|
| Fiat
|
8,39
|
-4,91
|
8,82
|
3154
|
| Olivetti
|
1,02
|
+2,98
|
0,99
|
110479
|
| Pirelli
|
0,95
|
-0,44
|
0,95
|
7397
|
| TIM
|
4,63
|
-1,03
|
4,68
|
47264
|
| Голландия (EUR)
|
| ABN Amro Hld
|
13,55
|
-5,24
|
14,30
|
7247
|
| Aegon NV
|
12,50
|
-4,43
|
13,08
|
7085
|
| Ahold Kon
|
13,50
|
-5,53
|
14,29
|
4527
|
| Fortis
|
17,52
|
-4,00
|
18,25
|
4237
|
| ING Grp
|
16,82
|
-6,61
|
18,01
|
9837
|
| Philips
|
16,30
|
-5,18
|
17,19
|
10229
|
| Royal Dutch
|
43,05
|
-1,78
|
43,83
|
9104
|
| Канада (CAD)
|
| Alcan Inc
|
43,76
|
-2,23
|
44,76
|
371
|
| Bank of Montreal
|
38,09
|
-0,13
|
38,14
|
416
|
| Bank Nova Scotia
|
46,23
|
-1,13
|
46,76
|
378
|
| BCE Inc
|
27,08
|
+0,37
|
26,98
|
1209
|
| Bombardier
|
4,65
|
+5,68
|
4,40
|
2696
|
| Imperial Oil
|
43,20
|
-0,44
|
43,39
|
86
|
| Loblaw Cos Ltd
|
55,60
|
+0,18
|
55,50
|
21
|
| Nortel Networks
|
1,40
|
+10,24
|
1,27
|
21463
|
| Royal Bank of Canada
|
55,21
|
-0,34
|
55,40
|
457
|
| США ($)
|
| Abbott Labs
|
42,13
|
-1,57
|
42,80
|
1205
|
| Agilent Tech
|
12,09
|
-1,71
|
12,30
|
526
|
| Alcoa
|
22,83
|
-2,19
|
23,34
|
1128
|
| Allstate Corp
|
40,39
|
-1,49
|
41,00
|
881
|
| Alltel
|
45,67
|
-2,21
|
46,70
|
296
|
| Amer Electric Power
|
21,45
|
+2,09
|
21,01
|
1031
|
| Amer Express Co
|
32,95
|
-3,46
|
34,13
|
1926
|
| AIG
|
62,05
|
-2,74
|
63,80
|
1639
|
| Amgen
|
49,18
|
-1,24
|
49,80
|
6022
|
| Analog Devices
|
24,97
|
+0,69
|
24,80
|
1247
|
| Anheuser-Busch
|
53,49
|
-0,89
|
53,97
|
696
|
| AOL Time Warner
|
13,00
|
-3,63
|
13,49
|
4914
|
| Apple Comp Inc
|
14,55
|
-1,02
|
14,70
|
1456
|
| Applied Materials
|
13,25
|
+1,22
|
13,09
|
14497
|
| AT&T
|
13,09
|
+0,31
|
13,05
|
6132
|
| AT&T Wireless Gr
|
5,34
|
-4,13
|
5,57
|
2485
|
| Automatic Data Proc
|
42,19
|
+0,55
|
41,96
|
586
|
| Bank of America
|
69,09
|
-0,80
|
69,65
|
2065
|
| Bank of New York
|
26,60
|
-2,10
|
27,17
|
650
|
| Bank One
|
38,65
|
-0,82
|
38,97
|
1184
|
| Baxter Int
|
27,80
|
-1,77
|
28,30
|
1229
|
| BCE Inc
|
17,29
|
+0,23
|
17,25
|
154
|
| Bellsouth Corp
|
24,79
|
-5,71
|
26,29
|
2602
|
| Berkshire cl a*
|
73,50
|
—
|
73,50
|
1
|
| Berkshire cl b*
|
2,45
|
-0,49
|
2,46
|
2
|
| Boeing Co
|
30,14
|
—
|
30,14
|
701
|
| Bristol Myers sq
|
23,54
|
-0,25
|
23,60
|
1575
|
| Cardinal Health
|
68,86
|
-1,84
|
70,15
|
2143
|
| Carnival
|
25,12
|
-0,32
|
25,20
|
1017
|
| Caterpillar Inc
|
42,22
|
+1,05
|
41,78
|
529
|
| Charles Schwab
|
9,07
|
-1,31
|
9,19
|
526
|
| ChevronTexaco
|
71,39
|
-0,50
|
71,75
|
885
|
| Cigna
|
64,03
|
-2,96
|
65,98
|
290
|
| Cisco
|
11,02
|
-1,78
|
11,22
|
44222
|
| Citigroup
|
33,75
|
-5,01
|
35,53
|
8111
|
| Coca-Cola Co
|
47,90
|
+0,04
|
47,88
|
1445
|
| Colgate Palmoliv
|
56,50
|
+0,11
|
56,62
|
487
|
| Costco Wholesale
|
35,53
|
+2,04
|
34,82
|
1427
|
| Cox Comms
|
28,15
|
-1,23
|
28,50
|
508
|
| DaimlerChrysler
|
36,45
|
-3,72
|
37,86
|
317
|
| Delta Air Lines
|
10,39
|
-1,52
|
10,55
|
603
|
| Dow Chemical Co
|
27,80
|
+0,04
|
27,79
|
585
|
| Du Pont Co
|
41,82
|
+0,17
|
41,75
|
1023
|
| Eastman Kodak
|
33,72
|
+0,87
|
33,43
|
880
|
| Eli Lilly
|
58,01
|
-7,92
|
63,00
|
4551
|
| EMC Corp
|
4,85
|
+1,04
|
4,80
|
2797
|
| Emerson Electric
|
50,58
|
-0,43
|
50,80
|
331
|
| Exelon
|
48,39
|
+1,43
|
47,71
|
330
|
| Exxon Mobil
|
34,54
|
-1,82
|
35,18
|
3023
|
| Fannie Mae
|
68,20
|
-2,74
|
70,12
|
1236
|
| First Data Corp
|
33,82
|
+0,39
|
33,69
|
1125
|
| Fleetboston Fin
|
22,00
|
-1,35
|
22,30
|
959
|
| Ford Motor Co
|
9,17
|
-2,45
|
9,40
|
2752
|
| Gap Inc
|
10,10
|
+1,10
|
9,99
|
1631
|
| Genentech
|
32,51
|
-1,72
|
33,08
|
599
|
| General Elec Co
|
26,39
|
-2,51
|
27,07
|
5473
|
| General Motors
|
35,88
|
+0,22
|
35,80
|
1626
|
| Gillette Co
|
28,78
|
-3,75
|
29,90
|
2104
|
| Goldman Sachs Gr
|
71,70
|
-1,10
|
72,50
|
1187
|
| HJ Heinz Co
|
31,55
|
+0,38
|
31,43
|
295
|
| Halliburton Co
|
15,48
|
+1,84
|
15,20
|
584
|
| HCA-Healthcare
|
50,90
|
-0,20
|
51,00
|
758
|
| Hewlett-Packard
|
13,85
|
-0,22
|
13,88
|
1934
|
| Home Depot Inc
|
30,00
|
+1,45
|
29,57
|
2761
|
| Honeywell Int
|
23,13
|
-0,98
|
23,36
|
509
|
| Household Int
|
26,81
|
-8,44
|
29,28
|
2266
|
| Illinois Tool Works
|
61,75
|
-0,23
|
61,89
|
175
|
| Intel Corp
|
15,46
|
+2,25
|
15,12
|
26017
|
| IBM
|
73,40
|
-1,46
|
74,49
|
2872
|
| Intl Paper
|
37,51
|
-1,55
|
38,10
|
1008
|
| Johnson&Johnson
|
57,56
|
-3,78
|
59,82
|
3579
|
| J P Morgan Chase
|
19,29
|
-3,11
|
19,91
|
3172
|
| Kimberly-Clark
|
51,33
|
+1,64
|
50,50
|
1335
|
| Kohls
|
55,99
|
+3,02
|
54,35
|
1009
|
| Kroger
|
14,83
|
-1,79
|
15,10
|
386
|
| Lehman Brothers
|
54,56
|
-1,68
|
55,49
|
695
|
| Lockheed Martin
|
59,70
|
+2,05
|
58,50
|
658
|
| Lowes Cos
|
42,78
|
-1,09
|
43,25
|
1377
|
| Lucent Tech
|
0,74
|
+2,78
|
0,72
|
14082
|
| Marsh & McLennan
|
46,26
|
-2,55
|
47,47
|
922
|
| MBNA Corp
|
18,85
|
-4,80
|
19,80
|
1406
|
| McDonalds Corp
|
18,82
|
-0,69
|
18,95
|
1745
|
| Medtronic
|
45,60
|
+0,55
|
45,35
|
857
|
| Merck & Co
|
50,02
|
-1,24
|
50,65
|
1799
|
| Merrill Lynch
|
38,07
|
-1,14
|
38,51
|
1583
|
| Metlife Inc
|
24,00
|
-3,03
|
24,75
|
1037
|
| Micron Tech
|
14,81
|
+2,49
|
14,45
|
2320
|
| Microsoft
|
51,28
|
-0,75
|
51,67
|
16476
|
| Minnesota Mining
|
128,60
|
-0,15
|
128,79
|
851
|
| MS Dean Witter
|
37,03
|
-1,36
|
37,54
|
1986
|
| Motorola Inc
|
8,15
|
+0,12
|
8,14
|
3812
|
| Occidental Petr
|
29,51
|
+0,68
|
29,31
|
302
|
| Omnicom Group
|
61,20
|
-2,55
|
62,80
|
742
|
| Oracle Corp
|
9,82
|
-0,71
|
9,89
|
14805
|
| Pfizer Inc
|
30,51
|
-2,52
|
31,30
|
4544
|
| Philip Morris
|
42,95
|
-0,30
|
43,08
|
2380
|
| Raytheon Co
|
29,83
|
+3,76
|
28,75
|
411
|
| SBC Comms
|
25,38
|
-6,17
|
27,05
|
4365
|
| Schering-plough
|
18,45
|
-1,13
|
18,66
|
1663
|
| Sears Roebuck
|
25,87
|
-0,23
|
25,93
|
3345
|
| Sprint
|
12,05
|
-2,51
|
12,36
|
1228
|
| Tenet Healthcare
|
49,65
|
-0,56
|
49,93
|
499
|
| Texas Instrument
|
14,14
|
+1,00
|
14,00
|
5602
|
| Textron Inc
|
39,85
|
-0,77
|
40,16
|
129
|
| Tyco Int
|
13,51
|
+0,60
|
13,43
|
2357
|
| Unisys Corp
|
8,68
|
-0,46
|
8,72
|
112
|
| UPS
|
61,50
|
-1,22
|
62,26
|
1402
|
| United Tech
|
59,80
|
-2,43
|
61,29
|
1079
|
| Unitedhealth Gr
|
99,20
|
+0,26
|
98,94
|
553
|
| US Bancorp
|
20,55
|
-0,48
|
20,65
|
925
|
| Verizon Comm
|
35,60
|
-5,70
|
37,75
|
4151
|
| Wachovia
|
34,32
|
-1,10
|
34,70
|
805
|
| Wal-Mart Stores
|
56,45
|
+0,62
|
56,10
|
2507
|
| Walt Disney Co
|
17,47
|
+2,10
|
17,11
|
2500
|
| Washington Mutual
|
34,74
|
-1,05
|
35,11
|
1122
|
| Wells Fargo
|
49,95
|
-1,05
|
50,48
|
1204
|
| Xerox Corp
|
6,51
|
-2,84
|
6,70
|
4654
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
16.02.2026
-
16.02.2026
-
16.02.2026
-
16.02.2026
