| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
8,7
|
+0,12
|
8,7
|
4275
|
| ANZ Banking Grp
|
16,5
|
+0,37
|
16,4
|
5332
|
| CommonWealth Bank
|
26,5
|
+1,93
|
26,0
|
2810
|
| National Australian
|
30,4
|
-0,62
|
30,6
|
5884
|
| Bank
|
|
|
|
|
| News Corp
|
11,0
|
+1,76
|
10,8
|
6049
|
| Telstra Corp
|
4,4
|
-0,46
|
4,4
|
16307
|
| Westpac Banking
|
13,6
|
+2,95
|
13,2
|
5792
|
| Япония (JPY)
|
| Asahi Kasei
|
329,0
|
-0,90
|
332,0
|
2219
|
| Daiwa Securities
|
594,0
|
-0,83
|
599,0
|
2996
|
| Fuji Photo Film
|
3690,0
|
-1,34
|
3740,0
|
1134
|
| Fujitsu Ltd
|
317,0
|
-3,94
|
330,0
|
14432
|
| Honda Motor Co
|
4130,0
|
+0,73
|
4100,0
|
1524
|
| Japan Telecom*
|
365,0
|
-0,27
|
366,0
|
4
|
| Kao Corp
|
2505,0
|
—
|
2505,0
|
568
|
| KDDI*
|
368,0
|
+0,27
|
367,0
|
8
|
| Mitsubishi Fin Gr*
|
626,0
|
-0,63
|
630,0
|
9
|
| Mitsubishi Chem
|
240,0
|
-0,41
|
241,0
|
1791
|
| Mitsubishi Electric
|
316,0
|
-3,95
|
329,0
|
4217
|
| NEC Corp
|
436,0
|
-1,36
|
442,0
|
4863
|
| Nippon Steel Corp
|
150,0
|
-0,66
|
151,0
|
8857
|
| Nissan Motor Co
|
925,0
|
-1,18
|
936,0
|
4673
|
| NTT*
|
410,0
|
+1,99
|
402,0
|
39
|
| NTT DoCoMo*
|
232,0
|
+0,87
|
230,0
|
41
|
| Pioneer
|
2310,0
|
+0,22
|
2305,0
|
1092
|
| Ricoh
|
1844,0
|
-0,27
|
1849,0
|
1437
|
| Seikisui House
|
841,0
|
-1,06
|
850,0
|
1240
|
| Shin-Etsu Chem
|
3920,0
|
+1,55
|
3860,0
|
654
|
| Sony
|
4650,0
|
-0,21
|
4660,0
|
2603
|
| Sumitomo Chem
|
451,0
|
-0,22
|
452,0
|
2793
|
| TDK Corp
|
4900,0
|
-2,39
|
5020,0
|
490
|
| Toshiba Corp
|
355,0
|
-2,74
|
365,0
|
9665
|
| Toyota Motor Co
|
2975,0
|
+0,34
|
2965,0
|
3276
|
| UFJ Holdings*
|
145,0
|
-2,68
|
149,0
|
22
|
| Гонконг (HKD)
|
| Cheung Kong
|
47,90
|
-1,84
|
48,80
|
8884
|
| China Mobile
|
17,75
|
-0,56
|
17,85
|
17089
|
| China Unicom
|
5,15
|
-0,96
|
5,20
|
9093
|
| CLP Holdings
|
32,10
|
+0,63
|
31,90
|
3921
|
| CNOOC
|
10,70
|
+1,42
|
10,55
|
10731
|
| Hang Seng Bank
|
83,75
|
+1,82
|
82,25
|
1966
|
| Henderson Land
|
22,40
|
-0,44
|
22,50
|
1754
|
| HSBC Holdings
|
82,00
|
+0,31
|
81,75
|
6636
|
| Hutchison
|
47,00
|
—
|
47,00
|
7222
|
| Франция (EUR)
|
| Alcatel
|
6,40
|
-1,08
|
6,47
|
12862
|
| Axa
|
10,77
|
-4,10
|
11,23
|
9883
|
| BNP Paribas
|
37,95
|
-0,37
|
38,09
|
4533
|
| Bouygues
|
21,50
|
-5,49
|
22,75
|
2675
|
| Danon
|
113,20
|
-0,53
|
113,80
|
653
|
| EADS
|
9,33
|
+0,32
|
9,30
|
1485
|
| France Telecom
|
23,35
|
-2,30
|
23,90
|
5429
|
| Lafarge
|
55,30
|
-0,98
|
55,85
|
702
|
| Michelin
|
27,52
|
-2,17
|
28,13
|
1126
|
| Pechiney
|
25,44
|
-0,70
|
25,62
|
570
|
| Peugeot
|
37,54
|
-2,42
|
38,47
|
619
|
| Renault
|
40,85
|
-3,11
|
42,16
|
1371
|
| Sanofi-Synthelab
|
44,51
|
-4,05
|
46,39
|
1849
|
| Schneider Elec
|
41,25
|
-1,86
|
42,03
|
787
|
| STMicroelectronics
|
16,23
|
+0,31
|
16,18
|
6329
|
| Total Fina Elf
|
117,70
|
-2,40
|
120,60
|
2770
|
| Vivendi Universal
|
14,00
|
-4,50
|
14,66
|
8961
|
| Великобритания (GBp)
|
| ARM Holdings
|
45,50
|
-3,70
|
47,25
|
9361
|
| BAE System
|
112,13
|
-3,08
|
113,50
|
14914
|
| Barclays
|
356,31
|
-0,56
|
356,00
|
25719
|
| BP
|
379,00
|
-0,92
|
382,50
|
47527
|
| BAT
|
565,00
|
-0,53
|
568,00
|
8923
|
| British Airways
|
115,91
|
+1,53
|
114,50
|
15249
|
| British Telecom
|
177,63
|
+1,29
|
174,00
|
23918
|
| Cable & Wireless
|
64,50
|
+1,97
|
63,50
|
36907
|
| Cadbury Schweppes
|
328,78
|
-0,46
|
328,50
|
12628
|
| HSBC Hldg
|
647,50
|
+1,17
|
640,00
|
48562
|
| Lloyds TSB Grp
|
408,75
|
+1,68
|
402,00
|
27584
|
| Marks & Spencer
|
309,62
|
-0,24
|
312,00
|
10527
|
| Prudential
|
399,74
|
+2,17
|
391,50
|
18169
|
| Reuters Group
|
163,96
|
+0,31
|
162,50
|
16776
|
| Rio Tinto
|
1183,00
|
-0,17
|
1185,00
|
5221
|
| Sainsbury
|
244,57
|
+0,61
|
245,25
|
9280
|
| Shell Trnpt
|
356,25
|
-1,04
|
360,00
|
31931
|
| Unilever
|
511,50
|
-0,68
|
515,00
|
12211
|
| Vodafone Airtch
|
112,14
|
+1,12
|
111,50
|
334034
|
| Германия (EUR)
|
| Allianz AG
|
67,80
|
-3,14
|
70,00
|
2334
|
| BASF
|
33,00
|
-1,20
|
33,40
|
3418
|
| Bayer AG
|
15,08
|
-1,24
|
15,27
|
5759
|
| BMW
|
25,89
|
-3,36
|
26,79
|
3036
|
| Commerzbank AG
|
6,10
|
-5,57
|
6,46
|
2274
|
| Daimler-Chrysler
|
27,22
|
-3,51
|
28,21
|
5958
|
| Deutsche Bank n
|
37,58
|
-3,74
|
39,04
|
7856
|
| Dt Telekom n
|
11,54
|
-1,20
|
11,68
|
27360
|
| Hypovereinsbank
|
10,61
|
-6,68
|
11,37
|
2498
|
| Infineon Tech
|
5,87
|
-5,32
|
6,20
|
7407
|
| Merck KGaA
|
26,80
|
-1,36
|
27,17
|
51
|
| Munich Re
|
78,35
|
-3,71
|
81,37
|
2241
|
| Sap AG
|
84,90
|
-0,82
|
85,60
|
1859
|
| Siemens
|
34,83
|
-3,25
|
36,00
|
6465
|
| Volkswagen AG
|
35,74
|
-3,17
|
36,91
|
1768
|
| Финляндия (EUR)
|
| Nokia
|
12,69
|
-0,31
|
12,73
|
30440
|
| Sonera Corp
|
5,02
|
+0,40
|
5,00
|
6
|
| Stora Enso
|
9,23
|
+0,76
|
9,16
|
4869
|
| Швейцария (CHF)
|
| Ciba Special
|
85,95
|
+0,47
|
85,55
|
520
|
| Lonza Grp AG
|
78,30
|
-0,63
|
78,80
|
125
|
| Adecco
|
40,25
|
-0,12
|
40,30
|
1712
|
| CS Group
|
27,65
|
-1,07
|
27,95
|
4827
|
| Nestle
|
266,00
|
-0,93
|
268,50
|
1864
|
| Novartis
|
48,40
|
+0,83
|
48,00
|
7439
|
| Rentenanstalt
|
103,00
|
-6,36
|
110,00
|
1
|
| Swisscom
|
412,00
|
-0,24
|
413,00
|
59
|
| Roche
|
90,45
|
-0,55
|
90,95
|
1997
|
| Swiss Re
|
78,10
|
-3,04
|
80,55
|
1121
|
| UBS AG
|
57,80
|
-1,03
|
58,40
|
3380
|
| Zurich Fin
|
117,00
|
-4,49
|
122,50
|
2185
|
| Швеция (SEK)
|
| ABB
|
22,80
|
-6,17
|
24,30
|
3759
|
| Electrolux
|
130,50
|
-2,61
|
134,00
|
1180
|
| Ericsson
|
6,35
|
+3,25
|
6,15
|
257093
|
| Nordea
|
36,60
|
-1,88
|
37,30
|
6766
|
| Volvo
|
142,00
|
-4,05
|
148,00
|
2891
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,10
|
-0,54
|
1,09
|
67
|
| Fiat
|
7,80
|
-0,32
|
7,93
|
9
|
| Olivetti
|
0,94
|
-0,23
|
0,93
|
441
|
| Pirelli
|
0,80
|
+0,02
|
0,80
|
128
|
| TIM
|
4,05
|
-0,61
|
4,08
|
655
|
| Голландия (EUR)
|
| ABN Amro Hld
|
13,55
|
-1,38
|
13,74
|
9541
|
| Aegon NV
|
10,93
|
-4,04
|
11,39
|
9097
|
| Ahold Kon
|
10,65
|
-2,29
|
10,90
|
3531
|
| Fortis
|
13,71
|
-0,65
|
13,80
|
3757
|
| ING Grp
|
13,50
|
-2,46
|
13,84
|
7578
|
| Philips
|
14,96
|
-3,48
|
15,50
|
7831
|
| Royal Dutch
|
36,45
|
-1,57
|
37,03
|
11026
|
| Канада (CAD)
|
| Alcan Inc
|
42,50
|
+0,85
|
42,14
|
617
|
| Bank of Montreal
|
39,92
|
-0,70
|
40,20
|
1181
|
| Bank Nova Scotia
|
50,41
|
-0,08
|
50,45
|
548
|
| BCE Inc
|
28,26
|
-0,74
|
28,47
|
670
|
| Bombardier
|
5,25
|
-0,94
|
5,30
|
4697
|
| Imperial Oil
|
46,00
|
+1,12
|
45,49
|
446
|
| Loblaw Cos Ltd
|
54,25
|
+1,78
|
53,30
|
761
|
| Nortel Networks
|
3,64
|
+3,70
|
3,51
|
16022
|
| Royal Bank of Canada
|
53,94
|
-0,48
|
54,20
|
667
|
| США ($)
|
| Abbott Labs
|
37,35
|
+1,22
|
36,90
|
3635
|
| Agilent Tech
|
11,45
|
-6,61
|
12,26
|
5593
|
| Alcoa
|
19,59
|
+0,67
|
19,46
|
3720
|
| Allstate Corp
|
31,42
|
-1,87
|
32,02
|
4886
|
| Alltel
|
44,50
|
-1,40
|
45,13
|
1061
|
| Amer Electric Power
|
21,22
|
-3,55
|
22,00
|
2037
|
| Amer Express Co
|
33,74
|
-0,06
|
33,76
|
3505
|
| AIG
|
46,70
|
-3,11
|
48,20
|
10936
|
| Amgen
|
52,09
|
+1,56
|
51,29
|
10540
|
| Analog Devices
|
23,06
|
+0,09
|
23,04
|
2496
|
| Anheuser-Busch
|
47,30
|
+0,11
|
47,25
|
2298
|
| AOL Time Warner
|
10,64
|
-1,85
|
10,84
|
12872
|
| Apple Comp Inc
|
14,15
|
-1,94
|
14,43
|
4872
|
| Applied Materials
|
11,81
|
-1,58
|
12,00
|
28181
|
| AT&T
|
17,20
|
-3,48
|
17,82
|
5047
|
| AT&T Wireless Gr
|
5,97
|
-0,33
|
5,99
|
7974
|
| Automatic Data Proc
|
33,00
|
-0,60
|
33,20
|
1543
|
| Bank of America
|
67,94
|
-0,70
|
68,42
|
4382
|
| Bank of New-York
|
23,45
|
-0,42
|
23,55
|
2878
|
| Bank One
|
35,35
|
-0,87
|
35,66
|
3541
|
| Baxter Int
|
27,50
|
-1,82
|
28,01
|
3606
|
| BCE Inc
|
18,62
|
-0,90
|
18,79
|
238
|
| Bellsouth Corp
|
23,80
|
+1,28
|
23,50
|
5743
|
| Berkshire cl a*
|
64,20
|
-2,13
|
65,60
|
1
|
| Berkshire cl b*
|
2,13
|
-1,43
|
2,16
|
11
|
| Boeing Co
|
30,00
|
-1,80
|
30,55
|
1701
|
| Bristol Myers sq
|
23,14
|
-1,03
|
23,38
|
3998
|
| Cardinal Health
|
56,46
|
-0,63
|
56,82
|
1712
|
| Carnival
|
22,98
|
-0,86
|
23,18
|
1465
|
| Caterpillar Inc
|
42,63
|
-0,79
|
42,97
|
1184
|
| Charles Schwab
|
8,40
|
-4,00
|
8,75
|
3604
|
| ChevronTexaco
|
63,72
|
-1,44
|
64,65
|
2448
|
| Cigna
|
43,02
|
+9,69
|
39,22
|
3915
|
| Cisco
|
12,85
|
-2,96
|
13,24
|
70227
|
| Citigroup
|
32,91
|
-0,72
|
33,15
|
12862
|
| Coca-Cola Co
|
39,53
|
-0,95
|
39,91
|
3988
|
| Colgate Palmoliv
|
51,20
|
-0,43
|
51,42
|
1311
|
| Costco Wholesale
|
28,52
|
-1,49
|
28,95
|
2790
|
| Cox Comms
|
27,56
|
-1,43
|
27,96
|
1186
|
| Daimler-Chrysler
|
29,64
|
-2,69
|
30,46
|
543
|
| Delta Air Lines
|
9,25
|
-4,84
|
9,72
|
1602
|
| Dow Chemical Co
|
28,23
|
-0,88
|
28,48
|
2103
|
| Du Pont Co
|
36,95
|
+0,68
|
36,70
|
2466
|
| Eastman Kodak
|
29,95
|
-1,96
|
30,55
|
1855
|
| Eli Lilly
|
59,76
|
-2,37
|
61,21
|
2654
|
| EMC Corp
|
7,43
|
-2,49
|
7,62
|
12455
|
| Emerson Electric
|
45,75
|
—
|
45,75
|
1412
|
| Exelon
|
49,43
|
-1,22
|
50,04
|
964
|
| Exxon Mobil
|
33,35
|
-0,77
|
33,61
|
7867
|
| Fannie Mae
|
63,10
|
+0,14
|
63,01
|
3037
|
| First Data Corp
|
33,84
|
+0,24
|
33,76
|
3350
|
| Fleetboston Fin
|
24,99
|
-1,23
|
25,30
|
2747
|
| Ford Motor Co
|
8,80
|
-2,11
|
8,99
|
3853
|
| Gap Inc
|
15,23
|
-1,93
|
15,53
|
5960
|
| Genentech
|
35,87
|
+0,93
|
35,54
|
1382
|
| General Elec Co
|
22,70
|
-0,83
|
22,89
|
16265
|
| General Motors
|
36,02
|
-0,22
|
36,10
|
3813
|
| Gillette Co
|
28,57
|
-0,42
|
28,69
|
2646
|
| Goldman Sachs Gr
|
65,70
|
-1,43
|
66,65
|
3275
|
| HJ Heinz Co
|
31,66
|
-1,22
|
32,05
|
699
|
| Halliburton Co
|
18,88
|
-2,07
|
19,28
|
1937
|
| HCA-Healthcare
|
40,38
|
-0,59
|
40,62
|
2386
|
| Hewlett-Packard
|
16,48
|
-3,23
|
17,03
|
10752
|
| Home Depot Inc
|
21,31
|
-1,48
|
21,63
|
9881
|
| Honeywell Int
|
23,78
|
-0,92
|
24,00
|
2424
|
| Household Int
|
26,55
|
+0,38
|
26,45
|
2340
|
| Illinois Tool Works
|
58,97
|
-1,47
|
59,85
|
1024
|
| Intel Corp
|
15,05
|
-2,15
|
15,38
|
49871
|
| IBM
|
77,10
|
-0,53
|
77,51
|
6177
|
| Intl Paper
|
35,15
|
-1,04
|
35,52
|
2182
|
| Johnson&Johnson
|
51,84
|
-0,54
|
52,12
|
5325
|
| J P Morgan Chase
|
21,98
|
-1,48
|
22,31
|
7712
|
| Kimberly-Clark
|
45,00
|
-0,60
|
45,27
|
1405
|
| Kohls
|
51,36
|
-2,89
|
52,89
|
3034
|
| Kroger
|
14,12
|
-1,67
|
14,36
|
2153
|
| Lehman Brothers
|
51,40
|
-1,46
|
52,16
|
1779
|
| Lockheed Martin
|
50,10
|
-0,10
|
50,15
|
1106
|
| Lowes Cos
|
34,08
|
-1,62
|
34,64
|
2857
|
| Lucent Tech
|
1,64
|
+8,61
|
1,51
|
25113
|
| Marsh & McLennan
|
40,95
|
+1,06
|
40,52
|
1668
|
| MBNA Corp
|
16,44
|
-0,90
|
16,59
|
3769
|
| McDonalds Corp
|
13,55
|
-0,95
|
13,68
|
4237
|
| Medtronic
|
43,50
|
-0,64
|
43,78
|
3890
|
| Merck & Co
|
53,56
|
-1,56
|
54,41
|
4526
|
| Merrill Lynch
|
32,93
|
-2,46
|
33,76
|
4493
|
| Metlife Inc
|
25,67
|
+0,43
|
25,56
|
2079
|
| Micron Tech
|
7,61
|
-0,13
|
7,62
|
4411
|
| Microsoft
|
46,58
|
-1,77
|
47,42
|
37926
|
| Minnesota Mining
|
122,48
|
-0,44
|
123,02
|
1546
|
| MS Dean Witter
|
35,75
|
-1,84
|
36,42
|
5044
|
| Motorola Inc
|
7,71
|
-0,26
|
7,73
|
7542
|
| Occidental Petr
|
28,88
|
-0,82
|
29,12
|
1632
|
| Omnicom Group
|
56,60
|
-0,32
|
56,78
|
1542
|
| Oracle Corp
|
11,34
|
-1,65
|
11,53
|
43944
|
| Pfizer Inc
|
29,30
|
-1,61
|
29,78
|
14059
|
| Philip Morris
|
37,62
|
+0,24
|
37,53
|
6174
|
| Raytheon Co
|
29,53
|
-0,61
|
29,71
|
797
|
| SBC Comms
|
25,18
|
+1,08
|
24,91
|
5640
|
| Schering-plough
|
18,00
|
—
|
18,00
|
5792
|
| Sears Roebuck
|
23,24
|
-0,30
|
23,31
|
3628
|
| Sprint
|
12,05
|
-0,99
|
12,17
|
1812
|
| Tenet Healthcare
|
17,90
|
+2,58
|
17,45
|
3228
|
| Texas Instrument
|
14,99
|
-0,40
|
15,05
|
5755
|
| Textron Inc
|
38,30
|
-0,44
|
38,47
|
358
|
| Tyco Int
|
15,32
|
-0,91
|
15,46
|
5841
|
| Unisys Corp
|
8,62
|
-2,27
|
8,82
|
673
|
| UPS
|
59,15
|
-0,95
|
59,72
|
1593
|
| United Tech
|
63,67
|
-0,36
|
63,90
|
2041
|
| Unitedhealth Gr
|
84,65
|
+0,75
|
84,02
|
1486
|
| US Bancorp
|
20,24
|
-1,22
|
20,49
|
2628
|
| Verizon Comm
|
37,18
|
-2,21
|
38,02
|
8052
|
| Wachovia
|
34,58
|
—
|
34,58
|
2205
|
| Wal-Mart Stores
|
46,79
|
—
|
46,79
|
6975
|
| Walt Disney Co
|
16,35
|
-3,82
|
17,00
|
5987
|
| Washington Mutual
|
34,84
|
-0,31
|
34,95
|
3101
|
| Wells Fargo
|
45,45
|
-0,89
|
45,86
|
3966
|
| Xerox Corp
|
8,58
|
-1,83
|
8,74
|
1488
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
16.02.2026
-
16.02.2026
-
16.02.2026
-
16.02.2026
