| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Франция (евро)
|
| Danon
|
135,30
|
135,80
|
384640
|
| BNP Paribas
|
55,10
|
55,50
|
1568980
|
| EADS
|
15,95
|
15,85
|
664078
|
| France Telecom
|
33,64
|
32,80
|
8846896
|
| Lafarge
|
102,70
|
104,00
|
478928
|
| Michelin
|
43,88
|
44,59
|
555537
|
| Pechiney
|
59,60
|
60,05
|
118689
|
| Peugeot
|
55,50
|
55,00
|
731028
|
| Renault
|
56,25
|
55,55
|
659850
|
| Великобритания (пенсы)
|
| BAE System
|
349,30
|
347,75
|
7777710
|
| BP
|
615,00
|
616,00
|
55838354
|
| BAT
|
668,00
|
659,50
|
5060098
|
| British Airways
|
242,10
|
246,00
|
6001959
|
| British Telecom
|
272,19
|
264,25
|
42626853
|
| Cable & Wireless
|
228,00
|
230,25
|
13092574
|
| Cadbury Schweppes
|
468,50
|
470,00
|
8351620
|
| HSBC Hldg
|
806,00
|
805,00
|
20245557
|
| Marks & Spencer
|
388,50
|
374,50
|
15156785
|
| National Grid
|
455,25
|
453,00
|
2343426
|
| Reuters Group
|
531,00
|
535,00
|
3736510
|
| Rio Tinto
|
1398,26
|
1418,00
|
2496733
|
| Sainsbury
|
398,00
|
392,00
|
11580188
|
| Shell Trnpt
|
515,00
|
525,00
|
31349845
|
| Unilever
|
584,00
|
585,00
|
4975001
|
| Vodafone Airtch
|
138,75
|
136,75
|
256128153
|
| Германия (евро)
|
| BMW
|
47,24
|
46,05
|
2445141
|
| Commerzbank AG
|
20,71
|
20,98
|
902884
|
| Daimler-Chrysler
|
52,51
|
52,90
|
4616355
|
| Deutsche Bank n
|
72,65
|
72,65
|
2403779
|
| Dt Telekom n
|
16,77
|
16,60
|
13827754
|
| Hypovereinsbank
|
39,15
|
39,04
|
2380875
|
| Nokia
|
24,09
|
23,74
|
1618883
|
| Sap AG
|
169,50
|
169,49
|
996074
|
| Siemens
|
73,94
|
73,80
|
3541937
|
| Volkswagen AG
|
61,53
|
59,83
|
3129275
|
| США ($)
|
| Amer Electric Power
|
45,93
|
45,30
|
317400
|
| Amer Express Co
|
40,85
|
41,84
|
1294900
|
| Amer Home Prods
|
63,04
|
—
|
5325100
|
| AIG
|
73,04
|
73,01
|
1035600
|
| Apple Comp Inc
|
24,00
|
24,92
|
5003100
|
| AOL Time Warner
|
24,24
|
25,20
|
8266100
|
| AT&T
|
15,35
|
15,23
|
2187200
|
| Bank of America
|
67,53
|
67,84
|
1269100
|
| Bank of New York
|
42,45
|
42,67
|
548700
|
| BCE Inc
|
20,74
|
21,14
|
100900
|
| Bellsouth Corp
|
37,82
|
37,90
|
509800
|
| Berkshire cl a
|
72600,00
|
73000,00
|
100
|
| Berkshire cl b
|
2427,00
|
2438,00
|
1750
|
| Boeing Co
|
46,50
|
47,03
|
702000
|
| Bristol Myers sq
|
41,34
|
41,08
|
5525500
|
| Caterpillar Inc
|
57,15
|
58,03
|
647800
|
| ChevronTexaco
|
90,57
|
89,80
|
599700
|
| Cisco
|
16,28
|
16,02
|
16827400
|
| Citigroup
|
49,30
|
49,25
|
2919800
|
| Coca-Cola Co
|
50,01
|
49,41
|
2790000
|
| Colgate Palmolive
|
56,88
|
56,81
|
366000
|
| Compaq Computer
|
11,00
|
10,82
|
4156000
|
| Daimler-Chrysler
|
46,30
|
46,31
|
199200
|
| Delta Air Lines
|
32,72
|
32,64
|
344700
|
| Dow Chemical Co
|
33,21
|
33,70
|
608000
|
| Du Pont Co
|
48,20
|
48,93
|
623300
|
| Eli Lilly
|
79,00
|
79,23
|
532200
|
| EMC Corp
|
11,08
|
10,68
|
5168600
|
| Eastman Kodak
|
31,83
|
31,90
|
423400
|
| Exxon Mobil
|
43,59
|
43,53
|
2343800
|
| Fannie Mae
|
79,18
|
79,04
|
995100
|
| Ford Motor Co
|
16,42
|
16,50
|
1659100
|
| General Elec Co
|
37,50
|
38,80
|
16560200
|
| General Motors
|
60,08
|
60,33
|
867700
|
| Gillette Co
|
34,46
|
34,55
|
499400
|
| Halliburton Co
|
16,49
|
16,67
|
615100
|
| HJ Heinz Co
|
41,25
|
41,70
|
318300
|
| Hewlett-Packard
|
18,54
|
18,20
|
3006600
|
| Home Depot Inc
|
48,61
|
49,64
|
2231600
|
| IBM
|
105,65
|
105,50
|
1658400
|
| Intel Corp
|
31,00
|
30,53
|
12034100
|
| Johnson&Johnson
|
64,21
|
64,49
|
1541100
|
| Lockheed Martin
|
57,41
|
58,04
|
232400
|
| Lucent Tech
|
4,66
|
4,50
|
10220700
|
| McDonalds Corp
|
28,80
|
28,75
|
583200
|
| Merck & Co
|
57,97
|
58,08
|
1527500
|
| Merrill Lynch
|
55,14
|
55,05
|
1516300
|
| Micron Tech
|
33,89
|
32,50
|
2779600
|
| Microsoft
|
60,52
|
60,10
|
7428100
|
| Minnesota Mining
|
119,05
|
119,90
|
400300
|
| Motorola Inc
|
13,53
|
13,22
|
2115800
|
| MS Dean Witter
|
56,29
|
56,77
|
930000
|
| Occidental
|
28,82
|
28,64
|
236400
|
| Petroleum
|
|
|
|
| Oracle Corp
|
12,59
|
12,54
|
13264800
|
| Pfizer Inc
|
40,11
|
40,08
|
1925900
|
| Philip Morris
|
52,59
|
52,03
|
1446800
|
| Raytheon Co
|
40,87
|
41,29
|
580900
|
| SBC Comms
|
38,92
|
39,02
|
990800
|
| Schering-plough
|
31,70
|
31,99
|
1162700
|
| Sears Roebuck
|
51,88
|
51,70
|
472200
|
| Sprint
|
15,70
|
15,49
|
162700
|
| Texas Instrument
|
34,20
|
33,50
|
2103200
|
| Textron Inc
|
49,90
|
50,69
|
224100
|
| Tyco Int
|
33,44
|
34,29
|
4318600
|
| Unisys Corp
|
12,36
|
12,26
|
138800
|
| United Tech
|
72,28
|
73,22
|
492300
|
| Wal-Mart Stores
|
62,77
|
63,18
|
1268400
|
| Walt Disney Co
|
23,65
|
24,04
|
789400
|
| Xerox Corp
|
10,60
|
10,74
|
316400
|
Новости компаний
Все
-
20.02.2026
-
20.02.2026
-
20.02.2026
-
20.02.2026
