| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Япония (иена)
|
| Daiwa Securities
|
663,0
|
653,0
|
6452000
|
| Fujitsu Ltd
|
789,0
|
816,0
|
4781000
|
| Honda Motor Co
|
4860,0
|
4900,0
|
1906000
|
| Matsushita Comm
|
4200,0
|
4300,0
|
893800
|
| Mitsubishi Electric
|
406,0
|
409,0
|
4176000
|
| NEC Corp
|
851,0
|
863,0
|
5923000
|
| Nippon Steel Corp
|
189,0
|
189,0
|
11055000
|
| Nissan Motor Co
|
766,0
|
780,0
|
7009000
|
| NTT DoCoMo
|
1370000,0
|
1390000,0
|
12135
|
| Pioneer
|
2250,0
|
2300,0
|
945600
|
| Ricoh
|
2225,0
|
2255,0
|
1905000
|
| Sumitomo Mitsui
|
451,0
|
452,0
|
22536000
|
| TDK Corp
|
5600,0
|
5650,0
|
601600
|
| Toshiba Corp
|
443,0
|
446,0
|
6182000
|
| Toyota Motor Co
|
3370,0
|
3370,0
|
3463300
|
| UFJ Holdings
|
273000,0
|
276000,0
|
19193
|
| Франция (евро)
|
| Danon
|
131,70
|
130,50
|
751762
|
| BNP Paribas
|
50,80
|
102,60
|
3103207
|
| EADS
|
13,46
|
13,50
|
579841
|
| France Telecom
|
28,39
|
28,30
|
9217235
|
| Lafarge
|
101,70
|
102,10
|
273044
|
| Michelin
|
39,39
|
39,39
|
172006
|
| Pechiney
|
61,00
|
60,40
|
408475
|
| Peugeot
|
47,01
|
46,50
|
1146822
|
| Renault
|
45,91
|
45,40
|
1269253
|
| Великобритания (пенсы)
|
| BAE System
|
310,75
|
321,00
|
11891262
|
| BP
|
555,00
|
569,50
|
60758605
|
| BAT
|
648,50
|
647,50
|
5725825
|
| British Airways
|
189,75
|
192,00
|
8338789
|
| British Telecom
|
241,25
|
242,75
|
32079168
|
| Cable & Wireless
|
212,00
|
228,50
|
36978726
|
| Cadbury Schweppes
|
464,50
|
469,75
|
11821393
|
| HSBC Hldg
|
767,00
|
780,50
|
24634567
|
| Marks & Spencer
|
369,33
|
377,25
|
3881558
|
| National Grid
|
470,50
|
466,00
|
13192425
|
| Reuters Group
|
515,00
|
522,50
|
8344177
|
| Rio Tinto
|
1407,25
|
1440,00
|
4704889
|
| Sainsbury
|
408,50
|
408,00
|
6426499
|
| Shell Trnpt
|
466,00
|
474,50
|
24276940
|
| Unilever
|
581,50
|
575,50
|
6798264
|
| Vodafone Airtch
|
125,47
|
127,75
|
428488116
|
| Германия (евро)
|
| BMW
|
40,82
|
41,15
|
1154531
|
| Commerzbank AG
|
18,35
|
18,33
|
1592709
|
| Daimler-Chrysler
|
41,70
|
40,75
|
6471906
|
| Deutsche Bank n
|
63,52
|
64,00
|
5047675
|
| Dt Telekom n
|
15,41
|
15,24
|
20057592
|
| Hypovereinsbank
|
33,65
|
32,37
|
2994177
|
| Nokia
|
22,77
|
23,42
|
3153429
|
| Sap AG
|
150,95
|
150,50
|
1226697
|
| Siemens
|
63,38
|
64,31
|
5797664
|
| Volkswagen AG
|
50,02
|
50,70
|
2058685
|
| США ($)
|
| Amer Electric Power
|
41,04
|
41,76
|
260000
|
| Amer Express Co
|
33,31
|
33,25
|
994400
|
| Amer Home Prods
|
63,35
|
62,79
|
516200
|
| AIG
|
72,10
|
72,75
|
1112300
|
| Apple Comp Inc
|
22,88
|
22,62
|
1786200
|
| AOL Time Warner
|
23,77
|
25,52
|
13143000
|
| AT&T
|
14,54
|
14,18
|
5453100
|
| Bank of America
|
60,25
|
59,55
|
1636600
|
| Bank of New-York
|
37,16
|
36,62
|
732400
|
| BCE Inc
|
21,02
|
20,84
|
61100
|
| Bellsouth Corp
|
39,72
|
39,55
|
476800
|
| Berkshire cl a
|
72900,00
|
72800,00
|
50
|
| Berkshire cl b
|
2430,00
|
2434,00
|
1450
|
| Boeing Co
|
43,23
|
43,71
|
1077700
|
| Bristol Myers sq
|
45,06
|
45,07
|
822800
|
| Caterpillar Inc
|
50,54
|
49,90
|
608900
|
| ChevronTexaco
|
81,00
|
81,65
|
636100
|
| Cisco
|
16,25
|
16,81
|
25606700
|
| Citigroup
|
42,85
|
42,22
|
5568800
|
| Coca-Cola Co
|
46,08
|
46,29
|
1050100
|
| Colgate Palmoliv
|
55,73
|
55,60
|
396300
|
| Compaq Computer
|
10,55
|
10,56
|
2430500
|
| Daimler-Chrysler
|
36,40
|
35,63
|
102000
|
| Delta Air Lines
|
33,02
|
32,62
|
204200
|
| Dow Chemical Co
|
29,75
|
29,77
|
685500
|
| Du Pont Co
|
46,05
|
45,51
|
1323500
|
| Eli Lilly
|
76,29
|
75,68
|
786800
|
| EMC Corp
|
12,92
|
13,25
|
3516100
|
| Eastman Kodak
|
30,45
|
29,57
|
1183800
|
| Exxon Mobil
|
38,53
|
38,77
|
1774100
|
| Fannie Mae
|
75,68
|
78,45
|
3409000
|
| Ford Motor Co
|
14,42
|
14,28
|
1729800
|
| General Elec Co
|
36,31
|
36,40
|
4676200
|
| General Motors
|
50,95
|
50,01
|
705900
|
| Gillette Co
|
33,42
|
32,87
|
550600
|
| Halliburton Co
|
15,66
|
15,90
|
1150000
|
| HJ Heinz Co
|
40,94
|
40,89
|
194200
|
| Hewlett-Packard
|
19,61
|
19,76
|
1055200
|
| Home Depot Inc
|
50,70
|
50,35
|
1665900
|
| IBM
|
98,77
|
99,54
|
4382700
|
| Intel Corp
|
30,56
|
31,34
|
19628200
|
| Johnson&Johnson
|
57,79
|
56,92
|
1026600
|
| Lockheed Martin
|
54,47
|
53,80
|
747300
|
| Lucent Tech
|
5,37
|
5,30
|
2844100
|
| McDonalds Corp
|
26,49
|
26,20
|
664000
|
| Merck & Co
|
59,46
|
59,25
|
1087000
|
| Merrill Lynch
|
47,11
|
46,50
|
2279600
|
| Micron Tech
|
36,00
|
36,55
|
1709300
|
| Microsoft
|
59,35
|
58,93
|
7588300
|
| Minnesota Mining
|
114,37
|
113,99
|
353400
|
| Motorola Inc
|
12,14
|
12,25
|
2966400
|
| MS Dean Witter
|
47,83
|
47,04
|
2345400
|
| Occidental
|
25,10
|
25,20
|
194000
|
| Petroleum
|
|
|
|
| Oracle Corp
|
15,03
|
14,79
|
17961300
|
| Pfizer Inc
|
40,44
|
40,48
|
1844600
|
| Philip Morris
|
51,65
|
51,50
|
1342000
|
| Raytheon Co
|
38,01
|
38,13
|
487100
|
| SBC Comms
|
35,99
|
36,50
|
1231300
|
| Schering-plough
|
34,36
|
34,25
|
1359300
|
| Sears Roebuck
|
52,47
|
52,50
|
703700
|
| Sprint
|
12,62
|
12,90
|
3151300
|
| Texas Instrument
|
29,25
|
29,80
|
3213700
|
| Textron Inc
|
43,41
|
43,60
|
83900
|
| Tyco Int
|
28,12
|
28,10
|
5674800
|
| Unisys Corp
|
11,55
|
11,73
|
136700
|
| United Tech
|
69,20
|
68,21
|
627300
|
| Wal-Mart Stores
|
58,80
|
59,29
|
1799400
|
| Walt Disney Co
|
23,96
|
22,86
|
2930300
|
| Xerox Corp
|
9,49
|
9,65
|
579200
|
По данным агентства Reuters.
Новости компаний
Все
-
20.02.2026
-
20.02.2026
-
20.02.2026
-
20.02.2026
