| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Япония (иена)
|
| Daiwa Securities
|
806,0
|
832,0
|
3785000
|
| Fujitsu Ltd
|
1041,0
|
1063,0
|
7615000
|
| Honda Motor Co
|
5500,0
|
5660,0
|
4439700
|
| Matsushita Comm
|
4710,0
|
4910,0
|
292000
|
| Mitsubishi Electric
|
615,0
|
596,0
|
33110000
|
| NEC Corp
|
1151,0
|
1169,0
|
6930000
|
| Nippon Steel Corp
|
193,0
|
196,0
|
15967000
|
| Nissan Motor Co
|
956,0
|
960,0
|
22133000
|
| NTT DoCoMo
|
1710000,0
|
1710000,0
|
25769
|
| Pioneer
|
2700,0
|
2740,0
|
947400
|
| Ricoh
|
2470,0
|
2470,0
|
3230000
|
| Sumitomo Mitsui
|
552,0
|
580,0
|
23246000
|
| TDK Corp
|
7440,0
|
7360,0
|
1257600
|
| Toshiba Corp
|
551,0
|
563,0
|
22228000
|
| Toyota Motor Co
|
3820,0
|
3920,0
|
5755700
|
| UFJ Holdings
|
312000,0
|
334000,0
|
33100
|
| Франция (евро)
|
| Danon
|
136,10
|
136,90
|
403154
|
| BNP Paribas
|
55,60
|
56,80
|
2341093
|
| EADS
|
15,89
|
16,04
|
1813459
|
| France Telecom
|
32,60
|
31,05
|
13000690
|
| Lafarge
|
104,70
|
104,00
|
520146
|
| Michelin
|
43,90
|
44,99
|
458892
|
| Pechiney
|
60,05
|
61,45
|
192942
|
| Peugeot
|
55,05
|
55,55
|
1261763
|
| Renault
|
55,50
|
56,00
|
559154
|
| Великобритания (пенсы)
|
| BAE System
|
349,30
|
352,50
|
7890579
|
| BP
|
611,40
|
614,00
|
18421128
|
| BAT
|
656,00
|
642,00
|
3847648
|
| British Airways
|
246,25
|
250,00
|
9135009
|
| British Telecom
|
263,75
|
274,00
|
32274670
|
| Cable & Wireless
|
231,00
|
233,00
|
15790084
|
| Cadbury Schweppes
|
470,25
|
480,25
|
6319662
|
| HSBC Hldg
|
815,00
|
842,50
|
12507514
|
| Marks & Spencer
|
371,25
|
375,50
|
3727949
|
| National Grid
|
455,25
|
454,25
|
2648717
|
| Reuters Group
|
532,50
|
542,00
|
10684136
|
| Rio Tinto
|
1419,50
|
1450,00
|
2817874
|
| Sainsbury
|
394,75
|
395,50
|
3954710
|
| Shell Trnpt
|
522,50
|
524,00
|
14175802
|
| Unilever
|
587,50
|
587,00
|
3770449
|
| Vodafone Airtch
|
135,75
|
137,00
|
150851109
|
| Германия (евро)
|
| BMW
|
47,06
|
46,60
|
1721030
|
| Commerzbank AG
|
20,44
|
20,96
|
1305532
|
| Daimler-Chrysler
|
53,01
|
54,30
|
4471247
|
| Deutsche Bank n
|
72,72
|
74,20
|
2837770
|
| Dt Telekom n
|
16,47
|
16,75
|
15119080
|
| Hypovereinsbank
|
38,80
|
40,00
|
1376664
|
| Nokia
|
24,12
|
24,98
|
1699046
|
| Sap AG
|
170,22
|
176,30
|
1392155
|
| Siemens
|
74,08
|
76,42
|
3856605
|
| Volkswagen AG
|
60,45
|
60,00
|
2440352
|
| США ($)
|
| Amer Electric Power
|
44,89
|
45,19
|
161600
|
| Amer Express Co
|
41,98
|
42,53
|
1027700
|
| Amer Home Prods
|
63,04
|
—
|
5325100
|
| AIG
|
73,24
|
73,95
|
1134000
|
| Apple Comp Inc
|
24,76
|
24,85
|
1068700
|
| AOL Time Warner
|
25,75
|
26,45
|
2598700
|
| AT&T
|
15,56
|
15,75
|
1333200
|
| Bank of America
|
68,16
|
68,86
|
1016200
|
| Bank of New-York
|
43,17
|
43,82
|
399500
|
| BCE Inc
|
21,27
|
21,29
|
17900
|
| Bellsouth Corp
|
38,37
|
38,11
|
257900
|
| Berkshire cl a
|
73300,00
|
73400,00
|
10
|
| Berkshire cl b
|
2440,00
|
2446,00
|
520
|
| Boeing Co
|
47,19
|
48,04
|
578500
|
| Bristol Myers sq
|
0,00
|
—
|
0
|
| Caterpillar Inc
|
59,33
|
59,30
|
338000
|
| ChevronTexaco
|
90,30
|
90,70
|
464300
|
| Cisco
|
16,57
|
16,74
|
10449100
|
| Citigroup
|
49,45
|
49,90
|
2193900
|
| Coca-Cola Co
|
49,28
|
49,20
|
487900
|
| Colgate Palmoliv
|
56,86
|
56,88
|
237800
|
| Compaq Computer
|
10,86
|
11,14
|
5881400
|
| Daimler-Chrysler
|
46,74
|
47,55
|
298700
|
| Delta Air Lines
|
32,90
|
34,08
|
338500
|
| Dow Chemical Co
|
34,39
|
34,00
|
626800
|
| Du Pont Co
|
49,55
|
49,09
|
709200
|
| Eli Lilly
|
79,86
|
80,69
|
649300
|
| EMC Corp
|
10,82
|
10,85
|
3981800
|
| Eastman Kodak
|
31,64
|
32,00
|
446200
|
| Exxon Mobil
|
43,59
|
43,80
|
1253800
|
| Fannie Mae
|
79,76
|
80,00
|
666000
|
| Ford Motor Co
|
16,86
|
17,18
|
953600
|
| General Elec Co
|
39,57
|
39,90
|
2731400
|
| General Motors
|
60,29
|
60,83
|
401700
|
| Gillette Co
|
34,42
|
34,72
|
257100
|
| Halliburton Co
|
16,65
|
16,92
|
453800
|
| HJ Heinz Co
|
42,13
|
42,09
|
132700
|
| Hewlett-Packard
|
18,50
|
18,80
|
3825500
|
| Home Depot Inc
|
49,87
|
49,50
|
1236200
|
| IBM
|
106,12
|
107,49
|
1108100
|
| Intel Corp
|
30,08
|
31,72
|
20284200
|
| Johnson&Johnson
|
64,70
|
65,49
|
1417400
|
| Lockheed Martin
|
58,12
|
58,41
|
315200
|
| Lucent Tech
|
4,32
|
4,31
|
24450400
|
| McDonalds Corp
|
28,64
|
28,80
|
497500
|
| Merck & Co
|
58,44
|
58,42
|
2395700
|
| Merrill Lynch
|
55,43
|
55,98
|
1048100
|
| Micron Tech
|
32,22
|
33,80
|
2111500
|
| Microsoft
|
61,17
|
62,23
|
5371800
|
| Minnesota Mining
|
120,95
|
121,70
|
354100
|
| Motorola Inc
|
13,56
|
14,00
|
1234300
|
| MS Dean Witter
|
57,17
|
57,88
|
644300
|
| Occidental
|
28,83
|
29,14
|
137300
|
| Petroleum
|
|
|
|
| Oracle Corp
|
12,95
|
12,81
|
8282900
|
| Pfizer Inc
|
40,25
|
40,73
|
1454900
|
| Philip Morris
|
51,80
|
51,91
|
644300
|
| Raytheon Co
|
40,79
|
41,51
|
475700
|
| SBC Comms
|
39,13
|
39,25
|
608200
|
| Schering-plough
|
32,05
|
32,68
|
1199600
|
| Sears Roebuck
|
52,32
|
51,63
|
460600
|
| Sprint
|
15,71
|
15,70
|
152200
|
| Texas Instrument
|
33,85
|
34,57
|
1632900
|
| Textron Inc
|
51,11
|
50,74
|
182700
|
| Tyco Int
|
34,63
|
34,50
|
3424200
|
| Unisys Corp
|
12,30
|
12,35
|
38700
|
| United Tech
|
73,89
|
74,10
|
286600
|
| Wal-Mart Stores
|
63,28
|
63,46
|
1150000
|
| Walt Disney Co
|
24,13
|
24,30
|
886200
|
| Xerox Corp
|
10,55
|
10,77
|
550100
|
Новости компаний
Все
-
19.02.2026
-
19.02.2026
-
19.02.2026
-
19.02.2026
