| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Япония (иена)
|
| Daiwa Securities
|
810,0
|
815,0
|
12175000
|
| Fujitsu Ltd
|
1046,0
|
1023,0
|
9236000
|
| Honda Motor Co
|
5580,0
|
5440,0
|
2552300
|
| Matsushita Comm
|
4820,0
|
4980,0
|
500300
|
| Mitsubishi Electric
|
524,0
|
512,0
|
4055000
|
| NEC Corp
|
1120,0
|
1090,0
|
5592000
|
| Nippon Steel Corp
|
192,0
|
187,0
|
25244000
|
| Nissan Motor Co
|
890,0
|
863,0
|
12074000
|
| NTT DoCoMo
|
1720000,0
|
1670000,0
|
16415
|
| Pioneer
|
2765,0
|
2735,0
|
860600
|
| Ricoh
|
2380,0
|
2335,0
|
1974000
|
| Sumitomo Mitsui
|
575,0
|
556,0
|
20802000
|
| TDK Corp
|
7540,0
|
7280,0
|
945300
|
| Toshiba Corp
|
533,0
|
534,0
|
9424000
|
| Toyota Motor Co
|
3820,0
|
3820,0
|
5798900
|
| UFJ Holdings
|
349000,0
|
341000,0
|
22826
|
| Франция (евро)
|
| Danon
|
136,00
|
136,50
|
536233
|
| BNP Paribas
|
54,35
|
55,05
|
2226123
|
| EADS
|
16,05
|
16,16
|
1389558
|
| France Telecom
|
30,54
|
30,78
|
5247268
|
| Lafarge
|
102,00
|
102,20
|
242241
|
| Michelin
|
44,85
|
45,00
|
449060
|
| Pechiney
|
58,45
|
59,25
|
314661
|
| Peugeot
|
54,65
|
53,25
|
1281783
|
| Renault
|
54,45
|
52,75
|
940594
|
| Великобритания (пенсы)
|
| BAE System
|
344,50
|
346,00
|
7630335
|
| BP
|
606,50
|
606,50
|
26323860
|
| BAT
|
641,50
|
642,00
|
3677159
|
| British Airways
|
238,83
|
240,00
|
7317764
|
| British Telecom
|
272,50
|
262,50
|
33302844
|
| Cable & Wireless
|
225,50
|
231,50
|
14849188
|
| Cadbury Schweppes
|
480,00
|
480,00
|
5943846
|
| HSBC Hldg
|
833,63
|
836,00
|
11739401
|
| Marks & Spencer
|
368,55
|
364,50
|
9458649
|
| National Grid
|
447,00
|
450,00
|
5136002
|
| Reuters Group
|
511,00
|
516,00
|
7356317
|
| Rio Tinto
|
1408,00
|
1414,00
|
5807104
|
| Sainsbury
|
399,00
|
403,00
|
6725016
|
| Shell Trnpt
|
524,25
|
522,75
|
28785179
|
| Unilever
|
578,00
|
580,50
|
10543424
|
| Vodafone Airtch
|
137,90
|
141,00
|
202763554
|
| Германия (евро)
|
| BMW
|
45,11
|
44,20
|
5434830
|
| Commerzbank AG
|
20,57
|
20,60
|
4162991
|
| Daimler-Chrysler
|
52,40
|
50,95
|
11345187
|
| Deutsche Bank n
|
70,84
|
70,92
|
6376067
|
| Dt Telekom n
|
17,03
|
16,89
|
35931940
|
| Hypovereinsbank
|
38,10
|
37,72
|
4102309
|
| Nokia
|
25,09
|
24,70
|
1689303
|
| Sap AG
|
167,80
|
166,20
|
3087455
|
| Siemens
|
74,88
|
74,15
|
8864863
|
| Volkswagen AG
|
58,03
|
57,45
|
3748578
|
| США ($)
|
| Amer Electric Power
|
44,85
|
44,93
|
404600
|
| Amer Express Co
|
41,47
|
40,61
|
3044600
|
| Amer Home Prods
|
63,04
|
—
|
5325100
|
| AIG
|
75,08
|
74,76
|
3374200
|
| Apple Comp Inc
|
24,85
|
24,43
|
1639800
|
| AOL Time Warner
|
26,28
|
25,74
|
8294600
|
| AT&T
|
15,70
|
15,55
|
5791000
|
| Bank of America
|
68,15
|
67,00
|
3243400
|
| Bank of New-York
|
42,78
|
42,00
|
1263200
|
| BCE Inc
|
21,74
|
21,78
|
55600
|
| Bellsouth Corp
|
38,36
|
38,45
|
2441600
|
| Berkshire cl a
|
71700,00
|
72000,00
|
10
|
| Berkshire cl b
|
2395,00
|
2400,00
|
2090
|
| Boeing Co
|
47,15
|
47,61
|
3335700
|
| Bristol Myers sq
|
50,60
|
49,80
|
3267400
|
| Caterpillar Inc
|
59,38
|
58,66
|
1877500
|
| ChevronTexaco
|
89,90
|
89,50
|
1452700
|
| Cisco
|
16,66
|
16,74
|
23530300
|
| Citigroup
|
49,43
|
48,81
|
9624900
|
| Coca-Cola Co
|
48,72
|
47,89
|
3919100
|
| Colgate Palmoliv
|
55,10
|
54,55
|
1042500
|
| Compaq Computer
|
10,77
|
10,70
|
3681400
|
| Daimler-Chrysler
|
46,14
|
44,90
|
409500
|
| Delta Air Lines
|
35,82
|
35,33
|
333500
|
| Dow Chemical Co
|
32,67
|
32,30
|
1374200
|
| Du Pont Co
|
48,20
|
47,59
|
2436300
|
| Eli Lilly
|
79,45
|
79,25
|
1570900
|
| EMC Corp
|
11,85
|
11,71
|
4352600
|
| Eastman Kodak
|
32,00
|
32,35
|
1574100
|
| Exxon Mobil
|
43,67
|
43,24
|
8965900
|
| Fannie Mae
|
80,90
|
79,89
|
1891700
|
| Ford Motor Co
|
16,82
|
16,91
|
2935800
|
| General Elec Co
|
40,60
|
40,41
|
14141400
|
| General Motors
|
60,33
|
59,90
|
2233900
|
| Gillette Co
|
33,80
|
33,25
|
1353500
|
| Halliburton Co
|
16,39
|
16,07
|
1094000
|
| HJ Heinz Co
|
41,45
|
41,27
|
411400
|
| Hewlett-Packard
|
19,60
|
19,40
|
4216400
|
| Home Depot Inc
|
47,85
|
48,35
|
4307000
|
| IBM
|
106,65
|
106,60
|
4559000
|
| Intel Corp
|
31,31
|
30,97
|
23214400
|
| Johnson&Johnson
|
64,62
|
64,38
|
6095300
|
| Lockheed Martin
|
58,00
|
57,31
|
810100
|
| Lucent Tech
|
4,87
|
4,82
|
11967500
|
| McDonalds Corp
|
28,43
|
28,15
|
2852400
|
| Merck & Co
|
59,81
|
63,44
|
10089800
|
| Merrill Lynch
|
54,65
|
53,76
|
2014900
|
| Micron Tech
|
32,40
|
32,02
|
3288800
|
| Microsoft
|
61,83
|
61,22
|
15935300
|
| Minnesota Mining
|
120,35
|
120,59
|
1584000
|
| Motorola Inc
|
13,77
|
13,94
|
3565800
|
| MS Dean Witter
|
55,50
|
54,68
|
1961400
|
| Occidental
|
28,83
|
28,60
|
562100
|
| Petroleum
|
|
|
|
| Oracle Corp
|
12,85
|
13,44
|
46990400
|
| Pfizer Inc
|
40,97
|
39,95
|
11326500
|
| Philip Morris
|
52,25
|
51,92
|
3776000
|
| Raytheon Co
|
41,00
|
39,65
|
1466000
|
| SBC Comms
|
38,85
|
38,69
|
5136100
|
| Schering-plough
|
33,40
|
33,45
|
2723800
|
| Sears Roebuck
|
52,00
|
52,09
|
814900
|
| Sprint
|
15,33
|
15,23
|
1516300
|
| Texas Instrument
|
33,00
|
32,89
|
2971400
|
| Textron Inc
|
49,05
|
48,91
|
263100
|
| Tyco Int
|
33,93
|
34,24
|
4771100
|
| Unisys Corp
|
12,32
|
12,27
|
594800
|
| United Tech
|
73,99
|
74,65
|
2100800
|
| Wal-Mart Stores
|
62,85
|
62,27
|
6157500
|
| Walt Disney Co
|
23,98
|
23,50
|
5050000
|
| Xerox Corp
|
10,13
|
10,08
|
1237000
|
Новости компаний
Все
-
20.02.2026
-
20.02.2026
-
20.02.2026
-
20.02.2026
