| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
13,2
|
+2,26
|
12,9
|
9073
|
| ANZ Banking Grp
|
18,8
|
+0,27
|
18,7
|
9039
|
| CommonWealth Bank
|
27,2
|
—
|
27,2
|
9910
|
| National Australian
|
32,8
|
-1,56
|
33,3
|
12581
|
| Bank
|
|
|
|
|
| News Corp
|
12,7
|
+1,68
|
12,5
|
54260
|
| Telstra Corp
|
4,6
|
+1,11
|
4,5
|
43420
|
| Westpac Banking
|
14,2
|
+0,14
|
14,2
|
14228
|
| Япония (JPY)
|
| Asahi Kasei
|
288,0
|
+1,41
|
284,0
|
3003
|
| Daiwa Securities
|
561,0
|
+2,94
|
545,0
|
9914
|
| Fuji Photo Film
|
3980,0
|
+0,51
|
3960,0
|
1041
|
| Fujitsu Ltd
|
438,0
|
+4,04
|
421,0
|
44010
|
| Honda Motor Co
|
4620,0
|
-1,07
|
4670,0
|
1330
|
| Japan Telecom*
|
374,0
|
—
|
374,0
|
6
|
| Kao Corp
|
2630,0
|
+0,19
|
2625,0
|
1581
|
| KDDI*
|
404,0
|
+3,32
|
391,0
|
64
|
| Mitsubishi Fin Gr*
|
740,0
|
+0,82
|
734,0
|
7
|
| Mitsubishi Chem
|
251,0
|
+3,72
|
242,0
|
7314
|
| Mitsubishi Electric
|
348,0
|
+5,14
|
331,0
|
10021
|
| NEC Corp
|
523,0
|
+4,81
|
499,0
|
24606
|
| Nippon Steel Corp
|
149,0
|
—
|
149,0
|
21481
|
| Nissan Motor Co
|
977,0
|
-1,31
|
990,0
|
8404
|
| NTT*
|
482,0
|
-0,62
|
485,0
|
23
|
| NTT DoCoMo*
|
248,0
|
-1,59
|
252,0
|
76
|
| Pioneer
|
2400,0
|
+3,45
|
2320,0
|
2251
|
| Ricoh
|
2070,0
|
-1,90
|
2110,0
|
1563
|
| Seikisui House
|
888,0
|
-1,00
|
897,0
|
862
|
| Shin-Etsu Chem
|
4360,0
|
+0,69
|
4330,0
|
1050
|
| Sony
|
5420,0
|
-0,55
|
5450,0
|
2645
|
| Sumitomo Chem
|
442,0
|
+2,79
|
430,0
|
4644
|
| Sumitomo Mitsui
|
0,0
|
—
|
391,0
|
0
|
| TDK Corp
|
5410,0
|
-1,10
|
5470,0
|
594
|
| Toshiba Corp
|
399,0
|
+1,79
|
392,0
|
27327
|
| Toyota Motor Co
|
3220,0
|
—
|
3220,0
|
6883
|
| UFJ Holdings*
|
126,0
|
-1,56
|
128,0
|
36
|
| Гонконг (HKD)
|
| Cheung Kong
|
57,25
|
-0,87
|
57,75
|
3994
|
| China Mobile
|
20,65
|
-2,36
|
21,15
|
19838
|
| China Unicom
|
5,95
|
-3,25
|
6,15
|
16008
|
| CLP Holdings
|
31,30
|
-0,38
|
31,42
|
4019
|
| CNOOC
|
9,55
|
-2,05
|
9,75
|
8569
|
| Hang Seng Bank
|
84,75
|
-1,17
|
85,75
|
2103
|
| Henderson Land
|
27,70
|
-0,89
|
27,95
|
4162
|
| HSBC Holdings
|
91,50
|
+0,55
|
91,00
|
15065
|
| Hutchison
|
54,75
|
—
|
54,75
|
7048
|
| Франция (EUR)
|
| Alcatel
|
5,75
|
-3,36
|
5,95
|
17559
|
| Axa
|
16,15
|
-0,37
|
16,21
|
8030
|
| BNP Paribas
|
41,00
|
-0,80
|
41,33
|
4075
|
| Bouygues
|
29,75
|
-0,57
|
29,92
|
939
|
| Danon
|
131,70
|
-1,35
|
133,50
|
540
|
| EADS
|
12,79
|
-0,85
|
12,90
|
855
|
| France Telecom
|
18,00
|
-4,26
|
18,80
|
19085
|
| Lafarge
|
81,80
|
+7,14
|
76,35
|
1221
|
| Michelin
|
34,89
|
+3,65
|
33,66
|
507
|
| Pechiney
|
38,31
|
+1,35
|
37,80
|
475
|
| Peugeot
|
45,35
|
+2,02
|
44,45
|
970
|
| Renault
|
49,64
|
+0,85
|
49,22
|
1342
|
| Sanofi-Synthelab
|
59,40
|
-1,08
|
60,05
|
1116
|
| Schneider Elec
|
48,85
|
+2,20
|
47,80
|
768
|
| STMicroelectronics
|
25,73
|
-1,23
|
26,05
|
4584
|
| Total Fina Elf
|
135,10
|
-0,30
|
135,50
|
1932
|
| Vivendi Universal
|
16,39
|
-2,15
|
16,75
|
9282
|
| Великобритания (GBp)
|
| ARM Holdings
|
67,50
|
-2,17
|
69,00
|
12116
|
| BAE System
|
169,25
|
+0,89
|
167,75
|
60308
|
| Barclays
|
455,63
|
+0,16
|
464,25
|
17049
|
| BP
|
416,75
|
-1,06
|
423,00
|
37960
|
| BAT
|
578,50
|
-1,11
|
586,50
|
11594
|
| British Airways
|
165,00
|
-0,75
|
166,25
|
5827
|
| British Telecom
|
209,13
|
-1,87
|
214,00
|
25297
|
| Cable & Wireless
|
81,88
|
-1,80
|
83,50
|
13373
|
| Cadbury Schweppes
|
413,88
|
-0,24
|
418,00
|
14060
|
| HSBC Hldg
|
758,75
|
+0,26
|
760,50
|
38525
|
| Lloyds TSB Grp
|
539,50
|
-1,00
|
548,00
|
14332
|
| Marks & Spencer
|
344,00
|
-0,29
|
344,00
|
7898
|
| Prudential
|
535,50
|
+2,00
|
525,00
|
12032
|
| Reuters Group
|
231,75
|
+1,08
|
232,50
|
14660
|
| Rio Tinto
|
1306,50
|
+1,40
|
1284,00
|
4008
|
| Sainsbury
|
295,50
|
+1,81
|
290,25
|
7022
|
| Shell Trnpt
|
417,00
|
—
|
417,00
|
23000
|
| Unilever
|
572,50
|
-1,63
|
582,00
|
10057
|
| Vodafone Airtch
|
122,25
|
-2,20
|
124,75
|
220357
|
| Германия (EUR)
|
| Allianz AG
|
112,20
|
-1,58
|
114,00
|
1284
|
| BASF
|
38,70
|
-0,13
|
38,75
|
3775
|
| Bayer AG
|
22,98
|
-1,16
|
23,25
|
3673
|
| BMW
|
34,11
|
-0,29
|
34,21
|
1798
|
| Commerzbank AG
|
9,35
|
-0,53
|
9,40
|
8263
|
| Daimler-Chrysler
|
36,64
|
-0,60
|
36,86
|
4308
|
| Deutsche Bank n
|
50,40
|
-2,17
|
51,52
|
4803
|
| Dt Telekom n
|
12,23
|
-0,57
|
12,30
|
18876
|
| Hypovereinsbank
|
16,49
|
+1,54
|
16,24
|
2635
|
| Infineon Tech
|
10,21
|
-3,31
|
10,56
|
6954
|
| Merck KGaA
|
25,26
|
+0,44
|
25,15
|
55
|
| Munich Re
|
140,00
|
-3,11
|
144,50
|
1183
|
| Sap AG
|
88,16
|
-1,25
|
89,28
|
986
|
| Siemens
|
49,37
|
-1,04
|
49,89
|
4286
|
| Volkswagen AG
|
40,70
|
+0,87
|
40,35
|
1582
|
| Финляндия (EUR)
|
| Nokia
|
19,34
|
-2,62
|
19,86
|
20148
|
| Sonera Corp
|
5,69
|
+2,52
|
5,55
|
391
|
| Stora Enso
|
12,15
|
+1,25
|
12,00
|
3916
|
| Швейцария (CHF)
|
| Ciba Special
|
107,25
|
+0,94
|
106,25
|
556
|
| Lonza Grp AG
|
90,45
|
-0,11
|
90,55
|
578
|
| Adecco
|
69,00
|
+3,29
|
66,80
|
1324
|
| CS Group
|
34,90
|
+1,75
|
34,30
|
11942
|
| Nestle
|
300,00
|
-0,99
|
303,00
|
1328
|
| Novartis
|
55,20
|
-0,99
|
55,75
|
7157
|
| Rentenanstalt
|
134,75
|
+0,19
|
134,50
|
38
|
| Swisscom
|
431,50
|
+1,17
|
426,50
|
66
|
| Roche
|
105,50
|
-2,09
|
107,75
|
2574
|
| Swiss Re
|
111,00
|
—
|
111,00
|
1580
|
| UBS AG
|
74,75
|
+0,20
|
74,60
|
3464
|
| Zurich Fin
|
159,75
|
-2,59
|
164,00
|
1127
|
| Швеция (SEK)
|
| ABB
|
30,30
|
+3,77
|
29,20
|
14912
|
| Electrolux
|
162,00
|
-0,61
|
163,00
|
2836
|
| Ericsson
|
8,85
|
-5,35
|
9,35
|
185957
|
| Nordea
|
44,30
|
-5,74
|
47,00
|
16407
|
| Telia
|
35,00
|
+1,74
|
34,40
|
10316
|
| Volvo
|
171,00
|
+0,29
|
170,50
|
1838
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,26
|
—
|
1,23
|
370
|
| Fiat
|
9,72
|
+0,12
|
9,80
|
25
|
| Olivetti
|
1,19
|
+0,42
|
1,19
|
552
|
| Pirelli
|
1,08
|
+0,19
|
1,02
|
350
|
| TIM
|
5,17
|
-0,40
|
5,22
|
461
|
| Голландия (EUR)
|
| ABN Amro Hld
|
17,26
|
+1,47
|
17,01
|
5527
|
| Aegon NV
|
16,25
|
+3,24
|
15,74
|
14550
|
| Ahold Kon
|
13,83
|
+1,69
|
13,60
|
3981
|
| Fortis
|
17,82
|
+1,08
|
17,63
|
2638
|
| ING Grp
|
19,15
|
+2,08
|
18,76
|
6603
|
| Philips
|
22,06
|
+0,27
|
22,00
|
7046
|
| Royal Dutch
|
44,04
|
-0,65
|
44,33
|
4612
|
| Канада (CAD)
|
| Alcan Inc
|
48,55
|
-2,55
|
49,82
|
487
|
| Bank of Montreal
|
40,00
|
-1,60
|
40,65
|
978
|
| Bank Nova Scotia
|
49,11
|
-0,59
|
49,40
|
604
|
| BCE Inc
|
28,50
|
-1,83
|
29,03
|
1896
|
| Bombardier
|
5,64
|
-1,05
|
5,70
|
2609
|
| Imperial Oil
|
43,51
|
-2,20
|
44,70
|
132
|
| Loblaw Cos Ltd
|
53,75
|
-1,10
|
54,35
|
137
|
| Nortel Networks
|
3,10
|
+2,65
|
3,02
|
28772
|
| Royal Bank of Canada
|
58,55
|
-1,10
|
59,20
|
920
|
| США ($)
|
| Abbott Labs
|
43,78
|
+0,41
|
43,60
|
1158
|
| Allstate Corp
|
39,03
|
+0,15
|
38,97
|
833
|
| Alltel
|
55,08
|
+0,66
|
54,72
|
520
|
| Amer Electric Power
|
28,42
|
-0,25
|
28,49
|
516
|
| Amer Express Co
|
38,93
|
-0,54
|
39,14
|
1826
|
| AIG
|
65,15
|
+0,74
|
64,67
|
1907
|
| Amgen
|
47,20
|
-2,26
|
48,29
|
4523
|
| Analog Devices
|
30,69
|
-1,63
|
31,20
|
950
|
| Anheuser-Busch
|
49,12
|
-1,52
|
49,88
|
1250
|
| Apple Comp Inc
|
15,50
|
-1,40
|
15,72
|
2566
|
| Applied Materials
|
17,05
|
-2,52
|
17,49
|
12460
|
| AT&T
|
28,04
|
+0,14
|
28,00
|
1957
|
| Automatic Data Proc
|
43,47
|
+0,46
|
43,27
|
778
|
| Bank of New-York
|
30,35
|
+0,26
|
30,27
|
1090
|
| Bellsouth Corp
|
27,80
|
-0,18
|
27,85
|
1258
|
| Berkshire cl a*
|
72,30
|
+1,76
|
71,05
|
1
|
| Berkshire cl b*
|
2,41
|
+1,73
|
2,37
|
4
|
| Bristol Myers sq
|
26,50
|
-0,04
|
26,51
|
2007
|
| Carnival
|
28,05
|
-0,74
|
28,26
|
798
|
| Charles Schwab
|
11,54
|
-0,17
|
11,56
|
1230
|
| ChevronTexaco
|
67,03
|
+0,22
|
66,88
|
1154
|
| Cigna
|
43,53
|
+2,33
|
42,54
|
677
|
| Cisco
|
14,92
|
+0,61
|
14,83
|
29317
|
| Coca-Cola Co
|
45,64
|
-1,28
|
46,23
|
1862
|
| Colgate Palmoliv
|
51,39
|
-0,98
|
51,90
|
592
|
| Costco Wholesale
|
32,30
|
+0,87
|
32,02
|
2264
|
| Daimler-Chrysler
|
36,38
|
+2,48
|
35,50
|
330
|
| Dow Chemical Co
|
31,90
|
+3,57
|
30,80
|
2641
|
| Du Pont Co
|
44,62
|
-0,07
|
44,65
|
1168
|
| Eastman Kodak
|
36,92
|
-1,02
|
37,30
|
744
|
| Exelon
|
50,19
|
-1,45
|
50,93
|
383
|
| Exxon Mobil
|
34,80
|
-0,51
|
34,98
|
4074
|
| Fannie Mae
|
63,05
|
-0,80
|
63,56
|
1276
|
| First Data Corp
|
34,64
|
-0,92
|
34,96
|
1026
|
| Ford Motor Co
|
11,38
|
+3,17
|
11,03
|
5360
|
| Gap Inc
|
15,89
|
+0,63
|
15,79
|
2031
|
| Genentech
|
33,00
|
-0,45
|
33,15
|
611
|
| Gillette Co
|
30,32
|
-0,75
|
30,55
|
954
|
| Goldman Sachs Gr
|
78,87
|
-0,97
|
79,64
|
1048
|
| HJ Heinz Co
|
34,82
|
-0,29
|
34,92
|
620
|
| Halliburton Co
|
21,00
|
+9,43
|
19,19
|
6597
|
| Hewlett-Packard
|
19,48
|
-0,56
|
19,59
|
4698
|
| Honeywell Int
|
25,87
|
+5,85
|
24,44
|
3747
|
| Household Int
|
28,70
|
+1,45
|
28,29
|
2202
|
| Illinois Tool Works
|
67,99
|
+0,85
|
67,42
|
792
|
| Intel Corp
|
20,88
|
-0,10
|
20,90
|
20723
|
| IBM
|
87,10
|
-0,68
|
87,70
|
2108
|
| Intl Paper
|
39,25
|
+0,95
|
38,88
|
1620
|
| Johnson&Johnson
|
57,02
|
-1,25
|
57,74
|
3012
|
| Kroger
|
15,73
|
+0,51
|
15,65
|
775
|
| Lehman Brothers
|
61,40
|
-1,95
|
62,62
|
699
|
| Lowes Cos
|
41,50
|
—
|
41,50
|
1570
|
| Marsh & McLennan
|
47,20
|
+0,47
|
46,98
|
853
|
| MBNA Corp
|
21,34
|
-1,93
|
21,76
|
1141
|
| McDonalds Corp
|
18,50
|
—
|
18,50
|
1854
|
| Merck & Co
|
59,41
|
-0,82
|
59,90
|
2422
|
| Merrill Lynch
|
43,50
|
-0,87
|
43,88
|
1787
|
| Metlife Inc
|
26,84
|
+1,55
|
26,43
|
938
|
| Microsoft
|
57,68
|
-0,69
|
58,08
|
14233
|
| Minnesota Mining
|
129,85
|
+0,17
|
129,63
|
681
|
| MS Dean Witter
|
45,24
|
-1,61
|
45,98
|
1445
|
| Occidental Petr
|
27,85
|
+0,91
|
27,60
|
596
|
| Omnicom Group
|
68,05
|
+0,99
|
67,38
|
572
|
| Oracle Corp
|
12,15
|
+1,25
|
12,00
|
16346
|
| Philip Morris
|
37,72
|
+0,21
|
37,64
|
4914
|
| Raytheon Co
|
29,17
|
+1,36
|
28,78
|
1007
|
| Sears Roebuck
|
27,70
|
+3,28
|
26,82
|
2046
|
| Sprint
|
14,58
|
+0,76
|
14,47
|
867
|
| Unisys Corp
|
11,20
|
+0,90
|
11,10
|
428
|
| UPS
|
63,36
|
-0,22
|
63,50
|
1165
|
| United Tech
|
62,47
|
-2,13
|
63,83
|
1175
|
| Unitedhealth Gr
|
81,45
|
+1,32
|
80,39
|
1136
|
| Verizon Comm
|
41,88
|
+0,75
|
41,57
|
2763
|
| Wachovia
|
35,15
|
-1,40
|
35,65
|
1030
|
| Xerox Corp
|
8,72
|
-1,47
|
8,85
|
640
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
18.02.2026
-
18.02.2026
-
18.02.2026
-
18.02.2026
