| Эмитент |
Посл. сделка |
Изм. (%) |
Пред. закрытие |
Объем (тыс. шт.) |
| Австралия (AUD)
|
| AMP
|
5,6
|
-0,18
|
5,6
|
13809
|
| ANZ Banking Grp
|
18,1
|
+0,72
|
18,0
|
11969
|
| CommonWealth Bank
|
32,9
|
-0,06
|
32,9
|
7366
|
| National Australian
|
30,1
|
+1,76
|
29,6
|
13634
|
| Bank
|
|
|
|
|
| News Corp
|
12,9
|
-1,08
|
13,0
|
32891
|
| Telstra Corp
|
4,7
|
-0,21
|
4,7
|
15492
|
| Westpac Banking
|
17,2
|
-1,04
|
17,4
|
7041
|
| Япония (JPY)
|
| Asahi Kasei
|
543,0
|
-1,09
|
549,0
|
2891
|
| Daiwa Securities
|
772,0
|
+1,58
|
760,0
|
5221
|
| Fuji Photo Film
|
3230,0
|
-4,44
|
3380,0
|
1555
|
| Fujitsu Ltd
|
746,0
|
+2,19
|
730,0
|
8077
|
| Honda Motor Co
|
4760,0
|
+0,42
|
4740,0
|
4495
|
| Japan Telecom*
|
300,0
|
—
|
300,0
|
127
|
| Kao Corp
|
2585,0
|
-0,39
|
2595,0
|
3612
|
| KDDI*
|
644,0
|
+2,22
|
630,0
|
9
|
| Mitsubishi Fin Gr*
|
950,0
|
+3,37
|
919,0
|
21
|
| Mitsubishi Chem
|
261,0
|
-0,38
|
262,0
|
6330
|
| Mitsubishi Electric
|
545,0
|
+0,93
|
540,0
|
3991
|
| NEC Corp
|
809,0
|
+0,50
|
805,0
|
8513
|
| Nippon Steel Corp
|
224,0
|
-0,44
|
225,0
|
25763
|
| Nissan Motor Co
|
1115,0
|
-0,80
|
1124,0
|
18907
|
| NTT*
|
543,0
|
-1,81
|
553,0
|
15
|
| NTT DoCoMo*
|
208,0
|
+2,97
|
202,0
|
115
|
| Pioneer
|
2845,0
|
—
|
2845,0
|
2157
|
| Ricoh
|
2145,0
|
-1,61
|
2180,0
|
2738
|
| Seikisui House
|
1150,0
|
+0,61
|
1143,0
|
1222
|
| Shin-Etsu Chem
|
3870,0
|
-0,51
|
3890,0
|
3318
|
| Sony
|
4060,0
|
+0,50
|
4040,0
|
4361
|
| Sumitomo Chem
|
518,0
|
+0,97
|
513,0
|
4763
|
| TDK Corp
|
7750,0
|
+2,38
|
7570,0
|
996
|
| Toshiba Corp
|
475,0
|
+3,49
|
459,0
|
23952
|
| Toyota Motor Co
|
4000,0
|
+1,78
|
3930,0
|
6834
|
| UFJ Holdings*
|
554,0
|
-2,29
|
567,0
|
66
|
| Гонконг (HKD)
|
| Cheung Kong
|
58,50
|
-0,43
|
58,75
|
7402
|
| China Mobile
|
22,30
|
+1,13
|
22,05
|
38689
|
| China Unicom
|
6,00
|
—
|
6,00
|
37766
|
| CLP Holdings
|
41,30
|
+1,72
|
40,60
|
6259
|
| CNOOC
|
3,33
|
+1,53
|
3,28
|
84004
|
| Hang Seng Bank
|
98,75
|
+1,02
|
97,75
|
3030
|
| Henderson Land
|
33,60
|
-0,30
|
33,70
|
7432
|
| HSBC Holdings
|
115,50
|
+1,32
|
114,00
|
17214
|
| Hutchison
|
52,75
|
-0,47
|
53,00
|
11753
|
| Франция (EUR)
|
| Alcatel
|
11,74
|
-2,09
|
11,99
|
7712
|
| Axa
|
16,86
|
-0,82
|
17,00
|
9941
|
| BNP Paribas
|
50,25
|
-1,28
|
50,90
|
3106
|
| Bouygues
|
28,05
|
-0,53
|
28,20
|
811
|
| Danon
|
141,90
|
+0,14
|
141,70
|
512
|
| EADS
|
20,08
|
-0,54
|
20,19
|
2030
|
| France Telecom
|
19,73
|
+0,31
|
19,67
|
7552
|
| Lafarge
|
71,00
|
-0,28
|
71,20
|
2725
|
| Michelin
|
40,27
|
+0,57
|
40,04
|
594
|
| Peugeot
|
46,15
|
+0,63
|
45,86
|
1854
|
| Renault
|
61,00
|
+1,24
|
60,25
|
1624
|
| Sanofi-Synthelab
|
54,20
|
-0,73
|
54,60
|
2694
|
| Schneider Elec
|
55,30
|
-1,07
|
55,90
|
1002
|
| STMicroelectronics
|
18,34
|
-0,43
|
18,42
|
3369
|
| Total Fina Elf
|
154,40
|
-0,90
|
155,80
|
2960
|
| Vivendi Universal
|
20,80
|
+0,48
|
20,70
|
6648
|
| Великобритания (GBp)
|
| ARM Holdings
|
117,50
|
+1,29
|
116,00
|
16600
|
| BAE System
|
205,64
|
+0,49
|
204,75
|
9271
|
| Barclays
|
475,50
|
-1,86
|
484,50
|
67150
|
| BP
|
479,79
|
-1,29
|
484,00
|
68711
|
| BAT
|
800,00
|
-0,50
|
804,00
|
5433
|
| British Airways
|
253,77
|
-0,59
|
255,75
|
4500
|
| British Telecom
|
183,46
|
-1,48
|
185,75
|
58539
|
| Cable & Wireless
|
123,50
|
+1,65
|
121,50
|
19974
|
| Cadbury Schweppes
|
464,25
|
+1,53
|
458,00
|
19676
|
| HSBC Hldg
|
806,18
|
+0,75
|
803,00
|
59031
|
| Lloyds TSB Grp
|
431,00
|
-0,58
|
433,50
|
39893
|
| Marks & Spencer
|
353,93
|
+4,20
|
345,00
|
205368
|
| Prudential
|
449,00
|
-0,66
|
452,00
|
7936
|
| Reuters Group
|
364,25
|
+2,75
|
354,50
|
16476
|
| Rio Tinto
|
1304,54
|
+0,08
|
1313,00
|
6516
|
| Sainsbury
|
272,50
|
-0,55
|
274,00
|
33354
|
| Shell Trnpt
|
394,25
|
-1,07
|
398,50
|
33287
|
| Unilever
|
518,65
|
+3,49
|
501,00
|
30500
|
| Vodafone Airtch
|
128,26
|
-0,97
|
129,50
|
325324
|
| Германия (EUR)
|
| Allianz AG
|
85,35
|
-0,27
|
85,58
|
1763
|
| BASF
|
42,07
|
-0,71
|
42,37
|
1684
|
| Bayer AG
|
23,45
|
-0,68
|
23,61
|
2624
|
| BMW
|
34,67
|
-0,94
|
35,00
|
1542
|
| Commerzbank AG
|
13,31
|
-0,15
|
13,33
|
2293
|
| Daimler-Chrysler
|
36,56
|
-0,08
|
36,59
|
2609
|
| Deutsche Bank n
|
64,20
|
-1,05
|
64,88
|
3941
|
| Dt Telekom n
|
13,74
|
+0,44
|
13,68
|
13886
|
| Hypovereinsbank
|
13,74
|
+0,88
|
13,62
|
2769
|
| Infineon Tech
|
11,06
|
+0,18
|
11,04
|
5217
|
| Merck KGaA
|
45,70
|
+0,99
|
45,25
|
274
|
| Munich Re
|
83,69
|
-0,35
|
83,98
|
1399
|
| Sap AG
|
132,10
|
+0,46
|
131,50
|
960
|
| Siemens
|
57,88
|
-0,70
|
58,29
|
2514
|
| Volkswagen AG
|
35,70
|
+0,08
|
35,67
|
1340
|
| Финляндия (EUR)
|
| Nokia
|
11,22
|
-0,27
|
11,25
|
30479
|
| Stora Enso
|
10,56
|
+2,13
|
10,34
|
4300
|
| Швейцария (CHF)
|
| Ciba Special
|
85,55
|
+0,35
|
85,25
|
501
|
| Lonza Grp AG
|
61,10
|
-1,37
|
61,95
|
250
|
| Adecco
|
760,00
|
+0,66
|
755,00
|
30
|
| CS Group
|
43,05
|
-2,49
|
44,15
|
5817
|
| Nestle
|
326,00
|
-1,06
|
329,50
|
1292
|
| Novartis
|
56,00
|
-1,67
|
56,95
|
5495
|
| Roche
|
171,00
|
-0,87
|
172,50
|
233
|
| Swiss Re
|
77,60
|
-1,96
|
79,15
|
1704
|
| UBS AG
|
89,85
|
-2,28
|
91,95
|
6295
|
| Zurich Fin
|
196,75
|
-1,87
|
200,50
|
1057
|
| Швеция (SEK)
|
| ABB
|
41,70
|
+0,24
|
41,60
|
1488
|
| Electrolux
|
148,50
|
+1,02
|
147,00
|
2106
|
| Ericsson
|
20,80
|
+0,48
|
20,70
|
94740
|
| Nordea
|
50,50
|
-1,46
|
51,25
|
11138
|
| Volvo
|
241,50
|
+0,63
|
240,00
|
1930
|
| Италия (EUR)
|
| Bank di Lavoro
|
1,72
|
-1,32
|
1,74
|
19952
|
| Fiat
|
5,78
|
+1,98
|
5,67
|
21325
|
| TIM
|
4,43
|
-0,38
|
4,45
|
43994
|
| Голландия (EUR)
|
| ABN Amro Hld
|
17,41
|
+0,23
|
17,37
|
4696
|
| Aegon NV
|
9,89
|
-0,40
|
9,93
|
6947
|
| Ahold Kon
|
6,43
|
+2,55
|
6,27
|
15905
|
| Fortis
|
17,44
|
+1,04
|
18,18
|
5093
|
| ING Grp
|
18,52
|
+0,16
|
18,49
|
8425
|
| Philips
|
22,30
|
-1,11
|
22,55
|
3687
|
| Royal Dutch
|
40,97
|
-0,56
|
41,20
|
5086
|
| Канада (CAD)
|
| Alcan Inc
|
54,00
|
-0,20
|
54,11
|
348
|
| Bank of Montreal
|
53,12
|
+1,30
|
52,44
|
367
|
| Bank Nova Scotia
|
33,66
|
+1,05
|
33,31
|
1328
|
| BCE Inc
|
27,15
|
-0,18
|
27,20
|
301
|
| Bombardier
|
4,63
|
-7,21
|
4,99
|
14277
|
| Imperial Oil
|
60,51
|
-0,10
|
60,57
|
46
|
| Loblaw Cos Ltd
|
63,50
|
+0,73
|
63,04
|
131
|
| Nortel Networks
|
5,28
|
+0,76
|
5,24
|
6490
|
| Royal Bank of Canada
|
59,27
|
-0,94
|
59,83
|
995
|
| США ($)
|
| Abbott Labs
|
41,01
|
-1,30
|
41,55
|
686
|
| Agilent Tech
|
25,49
|
+0,31
|
25,41
|
832
|
| Alcoa
|
31,15
|
+0,10
|
31,12
|
905
|
| Allstate Corp
|
43,96
|
-0,32
|
44,10
|
629
|
| Alltel
|
50,61
|
-0,22
|
50,72
|
143
|
| Amer Electric Power
|
31,56
|
+0,06
|
31,54
|
310
|
| Amer Express Co
|
50,79
|
-0,45
|
51,02
|
610
|
| AIG
|
73,20
|
+0,55
|
72,80
|
997
|
| Amgen
|
54,67
|
-0,56
|
54,98
|
2089
|
| Analog Devices
|
49,24
|
+0,55
|
48,97
|
957
|
| Anheuser-Busch
|
53,90
|
+1,18
|
53,27
|
1248
|
| Time Warner Inc
|
17,01
|
-1,05
|
17,19
|
2236
|
| Apple Comp Inc
|
28,11
|
-0,21
|
28,17
|
866
|
| Applied Materials
|
19,78
|
+0,92
|
19,60
|
10893
|
| AT&T
|
16,62
|
-0,18
|
16,65
|
994
|
| AT&T Wireless Gr
|
14,14
|
+0,21
|
14,11
|
1308
|
| Automatic Data Proc
|
44,68
|
+0,07
|
44,65
|
411
|
| Bank of America
|
83,22
|
+0,74
|
82,61
|
1325
|
| Bank of New York
|
30,02
|
+0,07
|
30,00
|
400
|
| Bank One
|
48,57
|
+0,02
|
48,56
|
614
|
| Baxter Int
|
31,58
|
+0,16
|
31,53
|
470
|
| BCE Inc
|
19,92
|
-0,45
|
20,01
|
65
|
| Bellsouth Corp
|
24,94
|
-0,76
|
25,13
|
992
|
| Berkshire cl a*
|
88,90
|
+0,51
|
88,45
|
1
|
| Berkshire cl b*
|
2,97
|
+0,17
|
2,96
|
1
|
| Boeing Co
|
45,53
|
-1,45
|
46,20
|
982
|
| Bristol Myers sq
|
25,22
|
-0,12
|
25,25
|
1358
|
| Cardinal Health
|
68,01
|
-0,34
|
68,24
|
362
|
| Carnival
|
42,86
|
+0,30
|
42,73
|
546
|
| Caterpillar Inc
|
75,45
|
+0,37
|
75,17
|
385
|
| Charles Schwab
|
9,85
|
+1,13
|
9,74
|
1016
|
| ChevronTexaco
|
90,05
|
-0,18
|
90,21
|
794
|
| Cigna
|
67,38
|
+0,18
|
67,26
|
174
|
| Cisco
|
22,41
|
-0,58
|
22,54
|
14050
|
| Citigroup
|
46,23
|
-0,62
|
46,52
|
2631
|
| Coca-Cola Co
|
51,35
|
+0,06
|
51,32
|
1335
|
| Colgate Palmoliv
|
57,27
|
-0,43
|
57,52
|
372
|
| Costco Wholesale
|
38,26
|
+0,50
|
38,07
|
1061
|
| Cox Comms
|
31,38
|
-0,10
|
31,41
|
235
|
| Daimler-Chrysler
|
44,65
|
-0,42
|
44,84
|
248
|
| Delta Air Lines
|
6,08
|
-2,41
|
6,23
|
1583
|
| Dow Chemical Co
|
39,67
|
-0,53
|
39,88
|
532
|
| Du Pont Co
|
43,14
|
-0,19
|
43,22
|
569
|
| Eastman Kodak
|
25,89
|
+0,23
|
25,83
|
314
|
| Eli Lilly
|
73,21
|
-1,01
|
73,96
|
589
|
| EMC Corp
|
11,24
|
+0,45
|
11,19
|
2137
|
| Emerson Electric
|
59,74
|
+0,49
|
59,45
|
368
|
| Exelon
|
33,18
|
—
|
33,18
|
469
|
| Exxon Mobil
|
43,47
|
+0,23
|
43,37
|
2665
|
| Fannie Mae
|
67,89
|
+0,06
|
67,85
|
921
|
| First Data Corp
|
43,21
|
-0,21
|
43,30
|
479
|
| Ford Motor Co
|
14,86
|
-1,20
|
15,04
|
1690
|
| Gap Inc
|
24,28
|
+0,75
|
24,10
|
1198
|
| Genentech
|
60,07
|
+0,37
|
59,85
|
417
|
| General Elec Co
|
31,08
|
-0,58
|
31,26
|
3769
|
| General Motors
|
45,27
|
-0,37
|
45,44
|
597
|
| Gillette Co
|
42,79
|
-0,60
|
43,05
|
585
|
| Goldman Sachs Gr
|
93,50
|
+0,23
|
93,29
|
719
|
| HJ Heinz Co
|
37,24
|
-0,35
|
37,37
|
241
|
| Halliburton Co
|
28,95
|
+1,22
|
28,60
|
1171
|
| HCA-Healthcare
|
38,84
|
-0,26
|
38,94
|
790
|
| Hewlett-Packard
|
21,15
|
+0,05
|
21,14
|
1738
|
| Home Depot Inc
|
36,02
|
+0,50
|
35,84
|
2509
|
| Honeywell Int
|
33,51
|
-0,83
|
33,79
|
324
|
| Illinois Tool Works
|
89,92
|
+0,13
|
89,80
|
553
|
| Intel Corp
|
28,84
|
+1,37
|
28,45
|
21428
|
| IBM
|
88,68
|
+0,10
|
88,59
|
727
|
| Intl Paper
|
41,91
|
-0,62
|
42,17
|
319
|
| Johnson&Johnson
|
55,61
|
-0,32
|
55,79
|
1073
|
| J P Morgan Chase
|
36,86
|
-0,24
|
36,95
|
1287
|
| Kimberly-Clark
|
66,36
|
+0,14
|
66,27
|
496
|
| Kohls
|
47,45
|
-0,67
|
47,77
|
555
|
| Kroger
|
16,61
|
+0,67
|
16,50
|
2388
|
| Lehman Brothers
|
75,78
|
-0,12
|
75,87
|
546
|
| Lockheed Martin
|
49,36
|
-1,04
|
49,88
|
583
|
| Lowes Cos
|
53,98
|
+0,02
|
53,97
|
835
|
| Lucent Tech
|
3,57
|
-0,83
|
3,60
|
5382
|
| Marsh & McLennan
|
44,12
|
+0,30
|
43,99
|
318
|
| MBNA Corp
|
25,52
|
-0,04
|
25,53
|
743
|
| McDonalds Corp
|
26,34
|
+0,27
|
26,27
|
1057
|
| Medtronic
|
47,93
|
-1,28
|
48,55
|
1941
|
| Merck & Co
|
47,70
|
+0,57
|
47,43
|
1258
|
| Merrill Lynch
|
56,97
|
+0,09
|
56,92
|
1009
|
| Metlife Inc
|
35,42
|
-0,06
|
35,44
|
380
|
| Micron Tech
|
14,87
|
+0,13
|
14,85
|
1532
|
| Microsoft
|
26,13
|
-0,23
|
26,19
|
12453
|
| Minnesota Mining
|
85,05
|
+0,12
|
84,95
|
398
|
| MS Dean Witter
|
53,70
|
-0,65
|
54,05
|
1147
|
| Motorola Inc
|
19,63
|
-0,86
|
19,80
|
2945
|
| Occidental Petr
|
44,29
|
+0,48
|
44,08
|
963
|
| Omnicom Group
|
80,15
|
-0,45
|
80,51
|
182
|
| Oracle Corp
|
11,44
|
-0,35
|
11,48
|
10793
|
| Pfizer Inc
|
35,19
|
-0,59
|
35,40
|
2969
|
| Philip Morris
|
47,97
|
-0,93
|
48,42
|
1486
|
| Raytheon Co
|
33,15
|
-0,03
|
33,16
|
427
|
| SBC Comms
|
23,73
|
-0,50
|
23,85
|
1511
|
| Schering-plough
|
16,84
|
+0,30
|
16,79
|
958
|
| Sears Roebuck
|
38,00
|
-0,76
|
38,29
|
439
|
| Sprint
|
17,91
|
-0,22
|
17,95
|
1252
|
| Tenet Healthcare
|
11,85
|
-0,59
|
11,92
|
369
|
| Texas Instrument
|
26,24
|
+1,55
|
25,84
|
3362
|
| Textron Inc
|
54,80
|
-0,31
|
54,97
|
121
|
| Time Warner Inc
|
17,01
|
-1,05
|
17,19
|
2236
|
| Tyco Int
|
30,76
|
-0,61
|
30,95
|
3256
|
| Unisys Corp
|
13,52
|
-0,81
|
13,63
|
173
|
| UPS
|
71,50
|
-0,01
|
71,51
|
302
|
| United Tech
|
84,20
|
+0,13
|
84,09
|
435
|
| Unitedhealth Gr
|
64,80
|
+0,57
|
64,43
|
957
|
| US Bancorp
|
28,10
|
-0,64
|
28,28
|
1589
|
| Verizon Comm
|
34,82
|
-0,74
|
35,08
|
1316
|
| Wachovia
|
47,09
|
-0,15
|
47,16
|
851
|
| Wal-Mart Stores
|
56,00
|
+0,05
|
55,97
|
1918
|
| Walt Disney Co
|
23,70
|
-0,04
|
23,71
|
1015
|
| Washington Mutual
|
44,11
|
+1,05
|
43,65
|
2669
|
| Wells Fargo
|
58,82
|
-0,39
|
59,05
|
887
|
| Xerox Corp
|
13,47
|
-1,82
|
13,72
|
629
|
*Котировки акций уменьшены в 1000 раз.
Новости компаний
Все
-
17.02.2026
-
16.02.2026
-
16.02.2026
-
16.02.2026
