| Эмитент |
Посл. сделка |
Пред. закрытие |
Объем (шт.) |
| Япония (иена)
|
| Daiwa Securities
|
797,0
|
806,0
|
4174000
|
| Fujitsu Ltd
|
1056,0
|
1041,0
|
17999000
|
| Honda Motor Co
|
5450,0
|
5500,0
|
3228600
|
| Matsushita Comm
|
4710,0
|
4710,0
|
230600
|
| Mitsubishi Electric
|
609,0
|
615,0
|
16095000
|
| NEC Corp
|
1160,0
|
1151,0
|
7308000
|
| Nippon Steel Corp
|
184,0
|
193,0
|
23062000
|
| Nissan Motor Co
|
921,0
|
956,0
|
8086000
|
| NTT DoCoMo
|
1670000,0
|
1710000,0
|
22447
|
| Pioneer
|
2595,0
|
2700,0
|
991200
|
| Ricoh
|
2385,0
|
2470,0
|
1532000
|
| Sumitomo Mitsui
|
516,0
|
552,0
|
28766000
|
| TDK Corp
|
7290,0
|
7440,0
|
802900
|
| Toshiba Corp
|
567,0
|
551,0
|
22154000
|
| Toyota Motor Co
|
3760,0
|
3820,0
|
5815000
|
| UFJ Holdings
|
294000,0
|
312000,0
|
27659
|
| Франция (евро)
|
| Danon
|
134,00
|
135,30
|
623993
|
| BNP Paribas
|
55,50
|
55,10
|
1430581
|
| EADS
|
16,12
|
15,98
|
418275
|
| France Telecom
|
33,60
|
33,30
|
4760428
|
| Lafarge
|
102,90
|
102,00
|
368750
|
| Michelin
|
44,00
|
43,80
|
452433
|
| Pechiney
|
59,50
|
59,75
|
70164
|
| Peugeot
|
55,65
|
55,35
|
750223
|
| Renault
|
56,20
|
56,30
|
515850
|
| Великобритания (пенсы)
|
| BAE System
|
346,40
|
350,00
|
8297732
|
| BP
|
610,00
|
614,00
|
34382913
|
| BAT
|
680,10
|
668,00
|
3939982
|
| British Airways
|
246,50
|
245,25
|
3049471
|
| British Telecom
|
275,73
|
271,00
|
25624151
|
| Cable & Wireless
|
227,75
|
227,75
|
8131171
|
| Cadbury Schweppes
|
476,25
|
466,00
|
6729205
|
| HSBC Hldg
|
804,50
|
800,00
|
11779166
|
| Marks & Spencer
|
389,00
|
388,00
|
5797707
|
| National Grid
|
444,50
|
456,00
|
5328732
|
| Reuters Group
|
545,00
|
533,00
|
9390418
|
| Rio Tinto
|
1398,00
|
1400,00
|
2426292
|
| Sainsbury
|
393,50
|
396,50
|
4158552
|
| Shell Trnpt
|
514,75
|
513,50
|
20507952
|
| Unilever
|
580,00
|
583,00
|
5686617
|
| Vodafone Airtch
|
135,25
|
138,00
|
380491735
|
| Германия (евро)
|
| BMW
|
47,06
|
47,41
|
1247337
|
| Commerzbank AG
|
20,75
|
20,98
|
908180
|
| Daimler-Chrysler
|
53,10
|
52,45
|
2523803
|
| Deutsche Bank n
|
72,30
|
71,80
|
1383380
|
| Dt Telekom n
|
17,21
|
16,80
|
17193350
|
| Hypovereinsbank
|
40,14
|
39,38
|
2179141
|
| Nokia
|
23,96
|
23,70
|
1385668
|
| Sap AG
|
169,00
|
168,00
|
659114
|
| Siemens
|
73,95
|
73,25
|
2355620
|
| Volkswagen AG
|
61,47
|
60,99
|
1557536
|
| США ($)
|
| Amer Electric Power
|
46,63
|
46,34
|
133800
|
| Amer Express Co
|
41,14
|
41,02
|
878300
|
| Amer Home Prods
|
63,04
|
—
|
5325100
|
| AIG
|
72,01
|
72,40
|
909000
|
| Apple Comp Inc
|
24,14
|
24,27
|
1044400
|
| AOL Time Warner
|
24,41
|
24,65
|
2451500
|
| AT&T
|
15,52
|
15,80
|
1318900
|
| Bank of America
|
68,35
|
68,00
|
635700
|
| Bank of New-York
|
42,00
|
42,34
|
209100
|
| BCE Inc
|
19,98
|
20,55
|
75500
|
| Bellsouth Corp
|
37,17
|
37,42
|
450400
|
| Berkshire cl a
|
72400,00
|
72100,00
|
20
|
| Berkshire cl b
|
2413,00
|
2410,00
|
950
|
| Boeing Co
|
46,50
|
47,67
|
547300
|
| Bristol Myers sq
|
40,51
|
40,60
|
2088600
|
| Caterpillar Inc
|
56,45
|
57,10
|
321000
|
| ChevronTexaco
|
89,24
|
90,38
|
293800
|
| Cisco
|
16,87
|
16,49
|
16086700
|
| Citigroup
|
49,43
|
49,60
|
1403200
|
| Coca-Cola Co
|
50,57
|
50,40
|
993600
|
| Colgate Palmoliv
|
56,64
|
56,62
|
197900
|
| Compaq Computer
|
10,40
|
10,77
|
2672600
|
| Daimler-Chrysler
|
46,56
|
46,60
|
96300
|
| Delta Air Lines
|
32,43
|
32,33
|
192200
|
| Dow Chemical Co
|
32,86
|
33,11
|
340500
|
| Du Pont Co
|
47,98
|
48,19
|
366900
|
| Eli Lilly
|
78,85
|
79,10
|
280800
|
| EMC Corp
|
11,63
|
11,24
|
3705800
|
| Eastman Kodak
|
31,48
|
31,63
|
152900
|
| Exxon Mobil
|
43,18
|
43,53
|
1182600
|
| Fannie Mae
|
79,85
|
80,09
|
348200
|
| Ford Motor Co
|
16,48
|
16,70
|
740400
|
| General Elec Co
|
37,12
|
37,45
|
6476400
|
| General Motors
|
58,91
|
59,42
|
434000
|
| Gillette Co
|
34,30
|
34,20
|
350500
|
| Halliburton Co
|
15,75
|
16,31
|
685200
|
| HJ Heinz Co
|
40,93
|
41,21
|
135700
|
| Hewlett-Packard
|
17,85
|
18,50
|
2485500
|
| Home Depot Inc
|
48,76
|
49,05
|
621500
|
| IBM
|
105,76
|
106,78
|
905800
|
| Intel Corp
|
30,88
|
31,40
|
9656000
|
| Johnson&Johnson
|
65,02
|
64,80
|
752700
|
| Lockheed Martin
|
55,65
|
57,65
|
746900
|
| Lucent Tech
|
4,73
|
4,78
|
4363800
|
| McDonalds Corp
|
28,35
|
28,70
|
1845100
|
| Merck & Co
|
58,22
|
58,05
|
641800
|
| Merrill Lynch
|
54,91
|
55,50
|
641700
|
| Micron Tech
|
33,64
|
34,51
|
2102100
|
| Microsoft
|
60,50
|
61,36
|
4323900
|
| Minnesota Mining
|
117,23
|
118,30
|
285200
|
| Motorola Inc
|
13,56
|
13,50
|
1189600
|
| MS Dean Witter
|
56,20
|
56,82
|
557900
|
| Occidental
|
28,32
|
28,65
|
163800
|
| Petroleum
|
|
|
|
| Oracle Corp
|
13,13
|
13,15
|
13493500
|
| Pfizer Inc
|
40,34
|
40,15
|
1853800
|
| Philip Morris
|
53,27
|
53,31
|
588600
|
| Raytheon Co
|
40,75
|
41,10
|
418300
|
| SBC Comms
|
38,32
|
38,63
|
609100
|
| Schering-plough
|
31,26
|
31,50
|
909100
|
| Sears Roebuck
|
51,04
|
51,16
|
280500
|
| Sprint
|
15,21
|
15,55
|
179500
|
| Texas Instrument
|
33,42
|
34,16
|
1357500
|
| Textron Inc
|
49,85
|
50,30
|
58000
|
| Tyco Int
|
33,30
|
33,35
|
972300
|
| Unisys Corp
|
12,36
|
12,45
|
49400
|
| United Tech
|
72,10
|
72,96
|
292200
|
| Wal-Mart Stores
|
61,70
|
62,20
|
758600
|
| Walt Disney Co
|
23,29
|
23,63
|
368900
|
| Xerox Corp
|
10,39
|
10,40
|
228300
|
По данным агентства Reuters.
Новости компаний
Все
-
20.02.2026
-
20.02.2026
-
20.02.2026
-
20.02.2026
