| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Япония (иена)
|
| Daiwa Securities
|
626,0
|
612,0
|
3712000
|
| Fujitsu Ltd
|
887,0
|
903,0
|
4665000
|
| Honda Motor Co
|
5560,0
|
5470,0
|
3254100
|
| Matsushita Comm
|
4820,0
|
4900,0
|
586400
|
| Mitsubishi Electric
|
507,0
|
510,0
|
2641000
|
| Mitsui Co Ltd
|
679,0
|
662,0
|
3527000
|
| Murata
|
7550,0
|
7500,0
|
22300
|
| NEC Corp
|
1125,0
|
1137,0
|
5437000
|
| Nippon Steel Corp
|
187,0
|
194,0
|
22413000
|
| Nissan Motor Co
|
759,0
|
754,0
|
11274000
|
| NTT DoCoMo
|
1480000,0
|
1380000,0
|
24367
|
| Pioneer
|
2955,0
|
3010,0
|
765800
|
| Ricoh
|
2300,0
|
2275,0
|
1554000
|
| Sumitomo Corp
|
598,0
|
593,0
|
1198000
|
| Sumitomo Mitsui
|
503,0
|
489,0
|
12647000
|
| TDK Corp
|
6160,0
|
6100,0
|
503500
|
| Toshiba Corp
|
444,0
|
449,0
|
9126000
|
| Toyota Motor Co
|
3670,0
|
3600,0
|
6183600
|
| UFJ Holdings
|
250000,0
|
242000,0
|
15770
|
| Германия (евро)
|
| Commerzbank
|
19,50
|
19,54
|
1032362
|
| Daimler-Chrysler
|
48,35
|
47,15
|
3680195
|
| Deutsche Bank n
|
74,71
|
75,15
|
3079705
|
| Dt Telekom n
|
17,51
|
17,94
|
9700883
|
| Ericsson l m
|
4,82
|
5,00
|
195460
|
| Nokia
|
27,14
|
26,65
|
1371606
|
| Philips
|
32,38
|
31,90
|
24918
|
| Royal Dutch
|
57,53
|
57,37
|
20164
|
| Sap AG
|
167,97
|
168,90
|
1158416
|
| Siemens n
|
70,89
|
71,10
|
2764717
|
| Великобритания (пенсы)
|
| Allied Domecq
|
386,00
|
392,25
|
1323828
|
| Amvescap
|
979,00
|
980,00
|
1296414
|
| Anglo American
|
1160,00
|
1169,00
|
1504491
|
| Arm Holdings
|
311,00
|
335,00
|
40575448
|
| B Sky B
|
719,50
|
720,00
|
5893741
|
| BAA
|
614,00
|
612,00
|
3053502
|
| BAE System
|
341,00
|
343,50
|
12459666
|
| BP
|
546,87
|
539,00
|
67679188
|
| BAT
|
597,50
|
596,00
|
2796140
|
| British Airways
|
206,00
|
217,25
|
17307529
|
| British Energy
|
259,50
|
252,00
|
5489384
|
| British Telecom
|
224,80
|
227,00
|
26457395
|
| Cable & Wireless
|
301,50
|
293,00
|
12561367
|
| Cadbury Schweppes
|
428,25
|
430,00
|
4473243
|
| Diageo
|
788,00
|
784,00
|
5924368
|
| HSBC Hldg ord
|
797,00
|
793,50
|
21269705
|
| Kingfisher
|
392,00
|
391,50
|
3093416
|
| Legal & General
|
163,25
|
163,25
|
15605354
|
| Marks & Spencer
|
369,50
|
363,75
|
9264268
|
| National Grid
|
453,00
|
442,00
|
20587149
|
| Reuters Group
|
601,00
|
585,00
|
8807246
|
| Rio Tinto
|
1365,00
|
1360,00
|
2572901
|
| Royal & Sun All
|
365,15
|
357,50
|
5272699
|
| Sainsbury
|
387,00
|
385,00
|
2274692
|
| Scottish Power
|
426,97
|
425,00
|
6897515
|
| Shell Trnpt(reg)
|
483,00
|
478,25
|
32265850
|
| Standard Chart Bank
|
781,50
|
765,00
|
4032712
|
| Unilever
|
557,00
|
563,00
|
4234304
|
| Vodafone Airtch
|
160,50
|
162,75
|
133644758
|
| WPP Group
|
705,00
|
699,00
|
2916101
|
| США ($)
|
| Abbott Labs
|
57,25
|
57,24
|
359800
|
| Amer Electric Power
|
41,42
|
41,55
|
90700
|
| Amer Express Co
|
36,54
|
36,99
|
346200
|
| Amer Home Prods
|
62,83
|
63,01
|
266800
|
| Amer Intl Group
|
77,73
|
78,01
|
488300
|
| Apple Comp Inc
|
23,27
|
23,25
|
389300
|
| AOL Time Warner
|
28,25
|
27,48
|
2265500
|
| AT&T
|
18,44
|
18,46
|
736900
|
| Bank of America
|
63,48
|
63,35
|
554400
|
| Bank of New-York
|
42,51
|
42,58
|
288900
|
| BCE Inc
|
21,47
|
21,35
|
15100
|
| Bellsouth Corp
|
38,65
|
38,34
|
205900
|
| Berkshire cl a
|
74000,00
|
74000,00
|
10
|
| Berkshire cl b
|
2462,00
|
2462,00
|
480
|
| Boeing Co
|
40,72
|
40,48
|
166100
|
| Bristol Myers sq
|
46,34
|
46,25
|
935500
|
| Caterpillar Inc
|
50,85
|
50,10
|
183800
|
| Cisco
|
19,87
|
19,13
|
8970300
|
| Citigroup
|
49,75
|
49,62
|
948800
|
| Coca-Cola Co
|
44,84
|
45,15
|
413400
|
| Colgate Palmoliv
|
55,82
|
56,42
|
139100
|
| Corning Inc
|
8,21
|
8,10
|
530200
|
| Daimler-Chrysler
|
41,77
|
41,10
|
93200
|
| Delta Air Lines
|
32,31
|
32,00
|
61500
|
| Dow Chemical Co
|
28,40
|
28,90
|
590800
|
| Du Pont Co
|
44,16
|
43,99
|
331900
|
| Eli Lilly
|
75,01
|
75,11
|
248400
|
| Emc Corp
|
17,08
|
16,90
|
1714400
|
| Eastman Kodak
|
29,07
|
28,56
|
496800
|
| Exxon Mobil
|
39,22
|
39,16
|
880600
|
| Fannie Mae
|
80,88
|
81,30
|
200600
|
| Genentech Inc
|
49,60
|
49,75
|
77200
|
| General Elec Co
|
38,08
|
38,27
|
1649200
|
| General Motors
|
49,55
|
48,48
|
729000
|
| General Motors h
|
16,43
|
16,36
|
72300
|
| Gillette Co
|
32,35
|
32,28
|
175200
|
| Goodyear Tire
|
23,64
|
23,34
|
102500
|
| Halliburton Co
|
14,00
|
14,34
|
1904200
|
| HJ Heinz Co
|
41,15
|
41,03
|
47100
|
| Hewlett-Packard
|
22,20
|
22,47
|
429500
|
| Home Depot inc
|
47,54
|
47,00
|
554400
|
| IBM
|
109,98
|
109,28
|
617700
|
| Intel Corp
|
34,07
|
33,68
|
2801400
|
| Johnson&Johnson
|
57,55
|
57,65
|
370600
|
| Lockheed Martin
|
50,28
|
50,00
|
532700
|
| Lucent Tech
|
6,93
|
6,79
|
1339700
|
| McDonalds Corp
|
25,87
|
25,62
|
474000
|
| Medtronic Inc
|
48,62
|
48,58
|
110800
|
| Merck & Co
|
57,20
|
56,96
|
468500
|
| Merrill Lynch
|
54,50
|
53,90
|
767700
|
| Micron Tech
|
32,68
|
32,50
|
1018600
|
| Microsoft
|
64,00
|
63,80
|
2470800
|
| Minnesota Mining
|
110,55
|
111,23
|
176700
|
| Motorola Inc
|
13,63
|
13,50
|
751500
|
| MS Dean Witter
|
55,76
|
55,25
|
579000
|
| Nortel Networks
|
7,33
|
7,27
|
716300
|
| Occidental
|
25,26
|
25,49
|
76800
|
| Petroleum
|
|
|
|
| Oracle Corp
|
17,07
|
16,69
|
3725800
|
| Pfizer Inc
|
41,83
|
41,70
|
714200
|
| Philip Morris
|
49,42
|
49,60
|
394700
|
| Raytheon Co
|
35,52
|
35,27
|
219100
|
| Royal Bank of
|
30,91
|
30,90
|
2500
|
| Canada
|
|
|
|
| Royal Dutch pete
|
49,49
|
49,16
|
244400
|
| SBC Comms
|
35,73
|
35,52
|
406400
|
| Schering-plough
|
33,12
|
32,91
|
671700
|
| Sears Roebuck
|
51,85
|
51,75
|
246100
|
| Sprint fon gp
|
18,14
|
18,11
|
162900
|
| Telefonica ADR
|
37,05
|
36,72
|
20200
|
| Texas Instrument
|
28,23
|
27,45
|
1349100
|
| Textron Inc
|
42,83
|
41,38
|
117800
|
| Tyco Intl
|
44,35
|
45,00
|
3166300
|
| Unisys Corp
|
12,65
|
12,50
|
26800
|
| United Tech
|
66,74
|
66,40
|
231200
|
| Wal-Mart stores
|
58,84
|
58,40
|
499200
|
| Walt Disney Co
|
22,40
|
21,78
|
1017900
|
| Xerox Corp
|
10,46
|
9,90
|
2209300
|
Новости компаний
Все
-
16.02.2026
-
16.02.2026
-
16.02.2026
-
16.02.2026
