| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Япония (иена)
|
| Daiwa Securities
|
692,0
|
663,0
|
9814000
|
| Fujitsu Ltd
|
820,0
|
789,0
|
4629000
|
| Honda Motor Co
|
5090,0
|
4860,0
|
2568100
|
| Matsushita Comm
|
4280,0
|
4200,0
|
803300
|
| Mitsubishi Electric
|
418,0
|
406,0
|
6381000
|
| NEC Corp
|
895,0
|
851,0
|
8634000
|
| Nippon Steel Corp
|
198,0
|
189,0
|
17223000
|
| Nissan Motor Co
|
803,0
|
766,0
|
16801000
|
| NTT DoCoMo
|
1420000,0
|
1370000,0
|
13024
|
| Pioneer
|
2430,0
|
2250,0
|
1924300
|
| Ricoh
|
2290,0
|
2225,0
|
2453000
|
| Sumitomo Mitsui
|
466,0
|
451,0
|
15155000
|
| TDK Corp
|
5950,0
|
5600,0
|
821900
|
| Toshiba Corp
|
454,0
|
443,0
|
10393000
|
| Toyota Motor Co
|
3520,0
|
3370,0
|
3870700
|
| UFJ Holdings
|
280000,0
|
273000,0
|
12645
|
| Франция (евро)
|
| Danon
|
131,40
|
131,60
|
419983
|
| BNP Paribas
|
52,35
|
50,85
|
2919003
|
| EADS
|
13,59
|
13,47
|
720684
|
| France Telecom
|
29,77
|
28,29
|
10035944
|
| Lafarge
|
101,60
|
101,60
|
423736
|
| Michelin
|
39,55
|
39,43
|
187852
|
| Pechiney
|
60,95
|
61,10
|
224465
|
| Peugeot
|
48,60
|
47,00
|
1403575
|
| Renault
|
47,17
|
46,17
|
637899
|
| Великобритания (пенсы)
|
| BAE System
|
315,00
|
312,50
|
13683641
|
| BP
|
559,70
|
553,00
|
28206710
|
| BAT
|
654,00
|
649,50
|
2449975
|
| British Airways
|
190,00
|
187,00
|
4195574
|
| British Telecom
|
246,50
|
242,25
|
18501016
|
| Cable & Wireless
|
214,00
|
212,00
|
30656847
|
| Cadbury Schweppes
|
472,10
|
464,00
|
8108251
|
| HSBC Hldg
|
771,00
|
770,00
|
12137626
|
| Marks & Spencer
|
373,31
|
371,50
|
4596645
|
| National Grid
|
461,65
|
471,50
|
62995892
|
| Reuters Group
|
519,50
|
515,00
|
4915986
|
| Rio Tinto
|
1418,00
|
1410,00
|
2628256
|
| Sainsbury
|
411,55
|
409,00
|
2273110
|
| Shell Trnpt
|
476,75
|
465,25
|
18558023
|
| Unilever
|
592,50
|
582,00
|
8317684
|
| Vodafone Airtch
|
130,42
|
126,00
|
274680073
|
| Германия (евро)
|
| BMW
|
41,14
|
41,01
|
1527919
|
| Commerzbank AG
|
18,43
|
18,56
|
1272560
|
| Daimler-Chrysler
|
43,63
|
41,72
|
6919797
|
| Deutsche Bank n
|
64,65
|
63,80
|
3719395
|
| Dt Telekom n
|
15,84
|
15,50
|
17708844
|
| Hypovereinsbank
|
33,27
|
33,65
|
1257533
|
| Nokia
|
23,52
|
22,69
|
1902174
|
| Sap AG
|
153,80
|
151,50
|
1390393
|
| Siemens
|
64,61
|
63,20
|
4929568
|
| Volkswagen AG
|
51,24
|
50,47
|
1939739
|
| США ($)
|
| Amer Electric Power
|
41,47
|
41,59
|
223900
|
| Amer Express Co
|
34,06
|
33,84
|
1195500
|
| Amer Home Prods
|
64,21
|
63,50
|
634100
|
| AIG
|
71,15
|
73,72
|
5416500
|
| Apple Comp Inc
|
22,17
|
23,13
|
2117800
|
| AOL Time Warner
|
23,35
|
24,20
|
9290200
|
| AT&T
|
14,84
|
14,81
|
6094100
|
| Bank of America
|
61,70
|
61,18
|
1529200
|
| Bank of New-York
|
37,46
|
37,34
|
499000
|
| BCE Inc
|
20,58
|
20,77
|
41200
|
| Bellsouth Corp
|
38,32
|
40,45
|
3088400
|
| Berkshire cl a
|
73200,00
|
73000,00
|
30
|
| Berkshire cl b
|
2440,00
|
2434,00
|
1430
|
| Boeing Co
|
44,48
|
43,31
|
1194500
|
| Bristol Myers sq
|
45,86
|
45,82
|
1193400
|
| Caterpillar Inc
|
51,63
|
51,10
|
444600
|
| ChevronTexaco
|
82,79
|
81,75
|
600300
|
| Cisco
|
15,60
|
16,69
|
39027000
|
| Citigroup
|
43,73
|
43,52
|
4996800
|
| Coca-Cola Co
|
46,81
|
46,88
|
680700
|
| Colgate Palmoliv
|
56,54
|
56,19
|
293300
|
| Compaq Computer
|
10,47
|
10,65
|
1865700
|
| Daimler-Chrysler
|
37,97
|
36,95
|
229600
|
| Delta Air Lines
|
34,25
|
33,25
|
260700
|
| Dow Chemical Co
|
29,89
|
29,75
|
865400
|
| Du Pont Co
|
46,93
|
46,33
|
1473200
|
| Eli Lilly
|
77,24
|
76,83
|
810400
|
| EMC Corp
|
12,68
|
13,20
|
3615500
|
| Eastman Kodak
|
30,75
|
30,72
|
1474700
|
| Exxon Mobil
|
39,48
|
38,99
|
3021700
|
| Fannie Mae
|
75,70
|
77,40
|
1404900
|
| Ford Motor Co
|
14,79
|
14,50
|
1347700
|
| General Elec Co
|
38,41
|
37,57
|
7799400
|
| General Motors
|
52,66
|
52,27
|
816400
|
| Gillette Co
|
33,43
|
33,44
|
487300
|
| Halliburton Co
|
15,99
|
15,70
|
1575400
|
| HJ Heinz Co
|
41,28
|
41,75
|
783400
|
| Hewlett-Packard
|
19,58
|
19,82
|
1350800
|
| Home Depot Inc
|
51,73
|
51,71
|
2134900
|
| IBM
|
98,72
|
99,31
|
2750500
|
| Intel Corp
|
30,00
|
31,44
|
31392600
|
| Johnson&Johnson
|
58,87
|
58,12
|
1756400
|
| Lockheed Martin
|
56,50
|
55,70
|
798300
|
| Lucent Tech
|
5,56
|
5,68
|
9480800
|
| McDonalds Corp
|
27,06
|
26,97
|
764600
|
| Merck & Co
|
61,91
|
61,26
|
1918300
|
| Merrill Lynch
|
47,47
|
47,12
|
1843700
|
| Micron Tech
|
34,01
|
36,50
|
2983200
|
| Microsoft
|
59,38
|
59,90
|
9116500
|
| Minnesota Mining
|
117,53
|
117,10
|
678100
|
| Motorola Inc
|
12,17
|
12,37
|
1972900
|
| MS Dean Witter
|
48,66
|
47,77
|
1598700
|
| Occidental
|
25,55
|
25,06
|
224800
|
| Petroleum
|
|
|
|
| Oracle Corp
|
15,60
|
15,51
|
13553300
|
| Pfizer Inc
|
41,29
|
40,95
|
2687500
|
| Philip Morris
|
52,05
|
51,97
|
1714900
|
| Raytheon Co
|
38,23
|
38,00
|
768100
|
| SBC Comms
|
36,85
|
37,05
|
1911700
|
| Schering-plough
|
34,80
|
35,19
|
2070100
|
| Sears Roebuck
|
53,55
|
53,00
|
1024400
|
| Sprint
|
13,13
|
13,50
|
2934300
|
| Texas Instrument
|
29,11
|
29,99
|
3237700
|
| Textron Inc
|
44,15
|
43,54
|
189300
|
| Tyco Int
|
28,60
|
28,75
|
3901900
|
| Unisys Corp
|
11,46
|
11,66
|
192000
|
| United Tech
|
69,99
|
70,00
|
1013800
|
| Wal-Mart Stores
|
60,54
|
60,02
|
1808100
|
| Walt Disney Co
|
24,06
|
24,33
|
1452300
|
| Xerox Corp
|
9,35
|
9,49
|
670000
|
По данным агентства Reuters.
Новости компаний
Все
-
18.02.2026
-
18.02.2026
-
17.02.2026
-
16.02.2026
