| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
5,4
|
+1,51
|
5,3
|
11851
|
| ANZ Banking Grp
|
19,0
|
-0,16
|
19,1
|
3924
|
| CommonWealth Bank
|
32,7
|
-0,46
|
32,9
|
2301
|
| National Australian
|
31,8
|
+0,25
|
31,7
|
2034
|
| Bank
|
|
|
|
|
| News Corp
|
11,9
|
-0,34
|
11,9
|
7831
|
| Telstra Corp
|
4,8
|
+0,21
|
4,8
|
27818
|
| Westpac Banking
|
18,0
|
+0,06
|
18,0
|
4702
|
| Япония (JPY)
|
| Asahi Kasei
|
584,0
|
-1,85
|
595,0
|
4310
|
| Daiwa Securities
|
817,0
|
+0,49
|
813,0
|
13795
|
| Fuji Photo Film
|
3220,0
|
-0,62
|
3240,0
|
1774
|
| Fujitsu Ltd
|
613,0
|
+0,16
|
612,0
|
12465
|
| Honda Motor Co
|
4790,0
|
+0,21
|
4780,0
|
1754
|
| Japan Telecom*
|
241,0
|
-1,63
|
245,0
|
3
|
| Kao Corp
|
2315,0
|
-1,28
|
2345,0
|
1501
|
| KDDI*
|
551,0
|
-1,25
|
558,0
|
17
|
| Mitsubishi Fin Gr*
|
960,0
|
+1,69
|
944,0
|
29
|
| Mitsubishi Chem
|
285,0
|
-1,72
|
290,0
|
2240
|
| Mitsubishi Electric
|
589,0
|
+1,38
|
581,0
|
6349
|
| NEC Corp
|
833,0
|
+0,36
|
830,0
|
6063
|
| Nippon Steel Corp
|
226,0
|
-0,44
|
227,0
|
28156
|
| Nissan Motor Co
|
1183,0
|
-1,25
|
1198,0
|
7376
|
| NTT*
|
541,0
|
+1,31
|
534,0
|
31
|
| NTT DoCoMo*
|
222,0
|
-2,63
|
228,0
|
101
|
| Pioneer
|
2990,0
|
-1,64
|
3040,0
|
720
|
| Ricoh
|
2185,0
|
-0,68
|
2200,0
|
1369
|
| Seikisui House
|
1181,0
|
-2,48
|
1211,0
|
3095
|
| Shin-Etsu Chem
|
4220,0
|
-2,54
|
4330,0
|
1065
|
| Sony
|
4270,0
|
-2,06
|
4360,0
|
3483
|
| Sumitomo Chem
|
443,0
|
-1,34
|
449,0
|
4641
|
| TDK Corp
|
7820,0
|
+0,51
|
7780,0
|
413
|
| Toshiba Corp
|
455,0
|
+0,44
|
453,0
|
7411
|
| Toyota Motor Co
|
3760,0
|
-1,05
|
3800,0
|
5262
|
| UFJ Holdings*
|
622,0
|
-0,32
|
624,0
|
45
|
| Гонконг (HKD)
|
| Cheung Kong
|
66,50
|
-0,75
|
67,00
|
8481
|
| China Mobile
|
23,10
|
-3,35
|
23,90
|
81408
|
| China Unicom
|
8,15
|
-5,78
|
8,65
|
34178
|
| CLP Holdings
|
41,60
|
+1,96
|
40,80
|
6346
|
| Hang Seng Bank
|
99,25
|
+0,51
|
98,75
|
1895
|
| Henderson Land
|
37,50
|
+0,54
|
37,30
|
1762
|
| HSBC Holdings
|
118,50
|
—
|
118,50
|
7540
|
| Hutchison
|
57,75
|
+0,43
|
57,50
|
18630
|
| Франция (EUR)
|
| Alcatel
|
12,67
|
+1,04
|
12,54
|
19429
|
| Axa
|
16,81
|
-0,47
|
16,89
|
9708
|
| BNP Paribas
|
49,08
|
+1,09
|
48,55
|
3573
|
| Bouygues
|
28,45
|
+0,18
|
28,40
|
986
|
| Danone
|
134,20
|
+1,51
|
132,20
|
846
|
| EADS
|
17,18
|
-1,15
|
17,38
|
1533
|
| France Telecom
|
21,02
|
+0,86
|
20,84
|
7400
|
| Lafarge
|
64,45
|
-0,23
|
64,60
|
608
|
| Michelin
|
36,24
|
+0,11
|
36,20
|
409
|
| Peugeot
|
40,78
|
-0,34
|
40,92
|
777
|
| Renault
|
55,15
|
-0,72
|
55,55
|
887
|
| Sanofi-Synthelab
|
56,00
|
+1,73
|
55,05
|
2033
|
| Schneider Elec
|
53,05
|
+0,95
|
52,55
|
837
|
| STMicroelectronics
|
19,18
|
-0,05
|
19,19
|
4338
|
| Total Fina Elf
|
149,70
|
+1,63
|
147,30
|
2755
|
| Vivendi Universal
|
20,94
|
+0,96
|
20,74
|
6549
|
| Великобритания (GBp)
|
| ARM Holdings
|
116,39
|
+1,30
|
115,25
|
5548
|
| BAE System
|
193,66
|
+1,05
|
190,00
|
29229
|
| Barclays
|
483,00
|
-0,10
|
483,50
|
35429
|
| BP
|
451,36
|
+1,29
|
446,75
|
87592
|
| BAT
|
841,16
|
+1,58
|
823,00
|
15575
|
| British Airways
|
276,50
|
-0,99
|
277,00
|
8238
|
| British Telecom
|
183,00
|
-0,14
|
183,25
|
77237
|
| Cable & Wireless
|
129,20
|
+0,97
|
128,75
|
26730
|
| Cadbury Schweppes
|
433,70
|
+1,10
|
430,25
|
13575
|
| HSBC Hldg
|
817,31
|
+0,06
|
818,00
|
64919
|
| Lloyds TSB Grp
|
409,00
|
-0,43
|
410,75
|
42883
|
| Marks & Spencer
|
290,50
|
+2,92
|
282,25
|
15744
|
| Prudential
|
453,23
|
-0,83
|
450,25
|
22389
|
| Reuters Group
|
377,00
|
+1,00
|
375,25
|
11146
|
| Rio Tinto
|
1341,50
|
+0,22
|
1344,00
|
6130
|
| Sainsbury
|
297,25
|
-1,16
|
300,75
|
9624
|
| Shell Trnpt
|
361,46
|
+0,21
|
361,00
|
126386
|
| Unilever
|
545,67
|
+0,32
|
544,25
|
16121
|
| Vodafone Airtch
|
131,17
|
-0,19
|
130,50
|
379895
|
| Германия (EUR)
|
| Allianz AG
|
88,11
|
-1,00
|
89,00
|
7413
|
| BASF
|
41,01
|
-1,65
|
41,70
|
8865
|
| Bayer AG
|
19,99
|
-2,01
|
20,40
|
12994
|
| BMW
|
33,99
|
-0,56
|
34,18
|
5803
|
| Commerzbank AG
|
13,97
|
+0,58
|
13,89
|
10677
|
| Daimler-Chrysler
|
33,90
|
-0,47
|
34,06
|
11791
|
| Deutsche Bank n
|
67,80
|
-1,17
|
68,60
|
8388
|
| Dt Telekom n
|
14,70
|
+0,07
|
14,69
|
39233
|
| Hypovereinsbank
|
16,99
|
+1,61
|
16,72
|
14261
|
| Infineon Tech
|
11,20
|
+1,27
|
11,06
|
20358
|
| Merck KGaA
|
38,04
|
-0,70
|
38,31
|
123
|
| Munich Re
|
91,20
|
+1,12
|
90,19
|
4079
|
| Sap AG
|
124,80
|
+1,54
|
122,91
|
3330
|
| Siemens
|
59,10
|
-0,77
|
59,56
|
12934
|
| Volkswagen AG
|
35,89
|
+0,06
|
35,87
|
3711
|
| Финляндия (EUR)
|
| Nokia
|
16,44
|
-1,79
|
16,74
|
40470
|
| Stora Enso
|
10,10
|
-1,94
|
10,30
|
25923
|
| Швейцария (CHF)
|
| Ciba Special
|
87,90
|
-1,18
|
88,95
|
1425
|
| Lonza Grp AG
|
64,40
|
+0,55
|
64,05
|
722
|
| Adecco
|
760,00
|
+0,66
|
755,00
|
30
|
| CS Group
|
44,90
|
-0,99
|
45,35
|
16520
|
| Nestle
|
324,50
|
+0,78
|
322,00
|
3278
|
| Novartis
|
54,00
|
+0,75
|
53,60
|
35988
|
| Roche
|
175,75
|
—
|
175,75
|
15
|
| Swiss Re
|
84,50
|
-1,29
|
85,60
|
4378
|
| UBS AG
|
94,60
|
+0,96
|
93,70
|
15392
|
| Zurich Fin
|
197,75
|
-1,25
|
200,25
|
2475
|
| Швеция (SEK)
|
| ABB
|
42,20
|
-2,09
|
43,10
|
3050
|
| Electrolux
|
154,00
|
-0,32
|
154,50
|
1883
|
| Ericsson
|
20,50
|
+0,49
|
20,40
|
126939
|
| Nordea
|
50,50
|
+1,00
|
50,00
|
22302
|
| Volvo
|
231,50
|
-0,22
|
232,00
|
1874
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,82
|
-0,11
|
1,87
|
204
|
| FIAT
|
5,60
|
-0,09
|
5,75
|
248
|
| TIM
|
4,39
|
-0,07
|
4,37
|
106
|
| Голландия (EUR)
|
| ABN Amro Hld
|
18,34
|
+0,66
|
18,22
|
9307
|
| Aegon NV
|
10,38
|
-0,19
|
10,40
|
15859
|
| Ahold Kon
|
6,68
|
-2,34
|
6,84
|
9387
|
| Fortis
|
17,64
|
—
|
17,64
|
7225
|
| ING Grp
|
17,70
|
-1,67
|
18,00
|
18277
|
| Philips
|
22,88
|
+1,06
|
22,64
|
10795
|
| Royal Dutch
|
38,31
|
+0,21
|
38,23
|
17317
|
| Канада (CAD)
|
| Alcan Inc
|
58,42
|
+0,55
|
58,10
|
2451
|
| Bank of Montreal
|
53,84
|
+1,49
|
53,05
|
2736
|
| Bank Nova Scotia
|
70,88
|
+0,61
|
70,45
|
2719
|
| BCE Inc
|
28,20
|
-0,14
|
28,24
|
6543
|
| Bombardier
|
5,83
|
-2,51
|
5,98
|
14941
|
| Imperial Oil
|
58,20
|
-0,95
|
58,76
|
881
|
| Loblaw Cos Ltd
|
64,35
|
+0,05
|
64,32
|
561
|
| Nortel Networks
|
7,43
|
+2,91
|
7,22
|
33489
|
| Royal Bank of Canada
|
62,69
|
+0,29
|
62,51
|
3484
|
| США ($)
|
| Abbott Labs
|
40,21
|
+0,30
|
40,09
|
4445
|
| Agilent Tech
|
30,55
|
-0,16
|
30,60
|
2747
|
| Alcoa
|
34,86
|
+0,14
|
34,81
|
4393
|
| Allstate Corp
|
44,76
|
-0,07
|
44,79
|
1933
|
| Alltel
|
50,48
|
-0,55
|
50,76
|
1015
|
| Amer Electric Power
|
33,50
|
-1,00
|
33,84
|
831
|
| Amer Express Co
|
51,08
|
-0,93
|
51,56
|
3919
|
| AIG
|
72,10
|
-1,78
|
73,41
|
3900
|
| Amgen
|
60,95
|
-0,38
|
61,18
|
9894
|
| Analog Devices
|
45,11
|
-2,11
|
46,08
|
2522
|
| Anheuser-Busch
|
51,85
|
+0,54
|
51,57
|
2361
|
| Apple Comp Inc
|
25,86
|
+0,74
|
25,67
|
7351
|
| Applied Materials
|
20,34
|
-3,74
|
21,13
|
43518
|
| AT&T
|
19,65
|
+0,36
|
19,58
|
5540
|
| AT&T Wireless Gr
|
13,56
|
-0,37
|
13,61
|
9266
|
| Automatic Data Proc
|
41,30
|
-0,82
|
41,64
|
1617
|
| Bank of America
|
79,85
|
-0,29
|
80,08
|
8294
|
| Bank of New York
|
32,70
|
+0,15
|
32,65
|
2384
|
| Bank One
|
53,57
|
-2,24
|
54,80
|
3291
|
| Baxter Int
|
30,15
|
-0,20
|
30,21
|
2543
|
| BCE Inc
|
21,10
|
-0,66
|
21,24
|
252
|
| Bellsouth Corp
|
27,22
|
-0,73
|
27,42
|
5149
|
| Berkshire cl a*
|
92,30
|
+0,54
|
91,80
|
1
|
| Berkshire cl b*
|
3,08
|
+0,38
|
3,06
|
4
|
| Boeing Co
|
39,43
|
-0,73
|
39,72
|
2465
|
| Bristol Myers sq
|
25,20
|
-1,18
|
25,50
|
5225
|
| Cardinal Health
|
65,21
|
-0,58
|
65,59
|
1266
|
| Carnival
|
42,51
|
-0,37
|
42,67
|
1876
|
| Caterpillar Inc
|
76,30
|
-1,17
|
77,20
|
2198
|
| Charles Schwab
|
11,31
|
-1,14
|
11,44
|
4056
|
| ChevronTexaco
|
88,20
|
-1,73
|
89,75
|
1903
|
| Cigna
|
57,17
|
-0,64
|
57,54
|
717
|
| Cisco
|
22,50
|
-2,89
|
23,17
|
70649
|
| Citigroup
|
50,34
|
-1,83
|
51,28
|
13661
|
| Coca-Cola Co
|
48,78
|
-0,53
|
49,04
|
5862
|
| Colgate Palmolive
|
54,75
|
-0,45
|
55,00
|
1936
|
| Costco Wholesale
|
37,23
|
-0,40
|
37,38
|
3802
|
| Cox Comms
|
31,25
|
-0,32
|
31,35
|
1437
|
| Daimler-Chrysler
|
41,45
|
-2,49
|
42,51
|
448
|
| Delta Air Lines
|
7,46
|
-2,48
|
7,65
|
4525
|
| Dow Chemical Co
|
39,15
|
-0,33
|
39,28
|
3366
|
| Du Pont Co
|
41,55
|
+0,44
|
41,37
|
4873
|
| Eastman Kodak
|
25,69
|
+0,47
|
25,57
|
2960
|
| Eli Lilly
|
68,63
|
-1,70
|
69,82
|
2618
|
| EMC Corp
|
12,77
|
-1,62
|
12,98
|
6505
|
| Emerson Electric
|
60,39
|
-1,85
|
61,53
|
996
|
| Exelon
|
67,00
|
-0,59
|
67,40
|
842
|
| Exxon Mobil
|
41,50
|
-2,26
|
42,46
|
15582
|
| Fannie Mae
|
75,05
|
-0,13
|
75,15
|
2823
|
| First Data Corp
|
41,70
|
-0,97
|
42,11
|
3495
|
| Fleetboston Fin
|
44,06
|
-0,77
|
44,40
|
4175
|
| Ford Motor Co
|
13,06
|
-1,95
|
13,32
|
4046
|
| Gap Inc
|
20,63
|
-1,15
|
20,87
|
2097
|
| Genentech
|
104,85
|
-1,61
|
106,57
|
1572
|
| General Elec Co
|
30,14
|
-1,89
|
30,72
|
30771
|
| General Motors
|
45,10
|
-2,68
|
46,34
|
4295
|
| Gillette Co
|
38,46
|
-0,57
|
38,68
|
2259
|
| Goldman Sachs Gr
|
102,66
|
-1,00
|
103,70
|
2661
|
| HJ Heinz Co
|
37,42
|
-0,72
|
37,69
|
1051
|
| Halliburton Co
|
29,48
|
-2,77
|
30,32
|
3351
|
| HCA-Healthcare
|
41,11
|
-2,03
|
41,96
|
1229
|
| Hewlett-Packard
|
21,63
|
-1,99
|
22,07
|
8786
|
| Home Depot Inc
|
36,68
|
-0,84
|
36,99
|
6408
|
| Honeywell Int
|
32,64
|
-0,27
|
32,73
|
3303
|
| Illinois Tool Works
|
77,13
|
-0,78
|
77,74
|
796
|
| Intel Corp
|
26,49
|
-2,61
|
27,20
|
84323
|
| IBM
|
91,62
|
-1,32
|
92,85
|
5997
|
| Intl Paper
|
41,47
|
+0,02
|
41,46
|
2646
|
| Johnson&Johnson
|
50,05
|
-1,82
|
50,98
|
8073
|
| J P Morgan Chase
|
41,33
|
-1,64
|
42,02
|
7747
|
| Kimberly-Clark
|
61,43
|
-0,55
|
61,77
|
977
|
| Kohls
|
48,64
|
-2,78
|
50,03
|
2707
|
| Kroger
|
16,82
|
-0,47
|
16,90
|
3450
|
| Lehman Brothers
|
85,19
|
-1,11
|
86,15
|
1882
|
| Lockheed Martin
|
44,10
|
-0,92
|
44,51
|
3725
|
| Lowes Cos
|
54,32
|
-0,95
|
54,84
|
2296
|
| Lucent Tech
|
3,98
|
-1,49
|
4,04
|
41047
|
| Marsh & McLennan
|
46,44
|
-1,25
|
47,03
|
1139
|
| MBNA Corp
|
27,10
|
+0,89
|
26,86
|
5791
|
| McDonalds Corp
|
28,10
|
+0,29
|
28,02
|
5360
|
| Medtronic
|
47,40
|
-1,35
|
48,05
|
5010
|
| Merck & Co
|
43,77
|
-1,79
|
44,57
|
6059
|
| Merrill Lynch
|
60,60
|
-1,16
|
61,31
|
4425
|
| Metlife Inc
|
35,06
|
-1,65
|
35,65
|
3156
|
| Micron Tech
|
15,69
|
-0,76
|
15,81
|
7355
|
| Microsoft
|
24,63
|
-1,04
|
24,89
|
86680
|
| Minnesota Mining
|
79,76
|
-0,15
|
79,88
|
3161
|
| MS Dean Witter
|
59,61
|
-0,50
|
59,91
|
3686
|
| Motorola Inc
|
16,94
|
-0,59
|
17,04
|
9232
|
| Occidental Petr
|
46,30
|
-0,60
|
46,58
|
1261
|
| Omnicom Group
|
77,54
|
+0,18
|
77,40
|
913
|
| Oracle Corp
|
11,50
|
-0,95
|
11,61
|
47573
|
| Pfizer Inc
|
33,95
|
-2,16
|
34,70
|
19891
|
| Philip Morris
|
54,67
|
-0,67
|
55,04
|
6886
|
| Raytheon Co
|
29,97
|
-0,37
|
30,08
|
1413
|
| SBC Comms
|
24,62
|
-0,32
|
24,70
|
7063
|
| Schering-plough
|
16,56
|
-1,19
|
16,76
|
3364
|
| Sears Roebuck
|
43,40
|
-2,43
|
44,48
|
4282
|
| Sprint
|
17,66
|
—
|
17,66
|
3233
|
| Tenet Healthcare
|
10,70
|
-4,29
|
11,18
|
2970
|
| Texas Instrument
|
27,79
|
-5,12
|
29,29
|
16533
|
| Textron Inc
|
53,11
|
-1,90
|
54,14
|
854
|
| Tyco Int
|
27,95
|
-1,96
|
28,51
|
3911
|
| Unisys Corp
|
13,68
|
+1,41
|
13,49
|
1154
|
| UPS
|
68,92
|
-1,18
|
69,74
|
1995
|
| United Tech
|
85,40
|
-2,77
|
87,83
|
4153
|
| Unitedhealth Gr
|
63,47
|
-0,95
|
64,08
|
1779
|
| US Bancorp
|
27,66
|
-1,64
|
28,12
|
4481
|
| Verizon Comm
|
37,47
|
+0,27
|
37,37
|
5145
|
| Wachovia
|
46,95
|
-1,63
|
47,73
|
4082
|
| Wal-Mart Stores
|
58,60
|
-0,58
|
58,94
|
8233
|
| Walt Disney Co
|
25,39
|
-1,32
|
25,73
|
6728
|
| Washington Mutual
|
43,31
|
-1,23
|
43,85
|
1929
|
| Wells Fargo
|
57,57
|
-1,27
|
58,31
|
3439
|
| Xerox Corp
|
14,08
|
-1,40
|
14,28
|
2207
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
18.02.2026
-
18.02.2026
-
18.02.2026
-
18.02.2026
