| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | +0,41 | 7,3 | 3594 | | ANZ Banking Grp | 24,3 | +0,79 | 24,1 | 4366 | | CommonWealth Bank | 38,8 | +0,57 | 38,5 | 2871 | | National Australian Bank | 33,6 | +0,30 | 33,5 | 4565 | | Telstra Corp | 4,1 | +2,23 | 4,0 | 36550 | | Westpac Banking | 21,3 | +0,57 | 21,2 | 4675 | | Япония (JPY) | | Asahi Kasei | 617,0 | +1,65 | 607,0 | 5675 | | Daiwa Securities | 893,0 | +1,13 | 883,0 | 13842 | | Fuji Photo Film | 3810,0 | +1,06 | 3770,0 | 2582 | | Fujitsu Ltd | 749,0 | +0,13 | 748,0 | 8454 | | Honda Motor Co | 6550,0 | +6,85 | 6130,0 | 5642 | | Kao Corp | 2810,0 | — | 2810,0 | 1964 | | KDDI* | 628,0 | +1,13 | 621,0 | 14 | | Mitsubishi Fin Gr* | 1450,0 | +5,07 | 1380,0 | 82 | | Mitsubishi Electric | 747,0 | +2,61 | 728,0 | 7307 | | NEC Corp | 612,0 | -0,16 | 613,0 | 12605 | | Nippon Steel Corp | 452,0 | +6,86 | 423,0 | 295932 | | Nissan Motor Co | 1296,0 | +1,49 | 1277,0 | 26583 | | NTT* | 584,0 | +5,99 | 551,0 | 49 | | NTT DoCoMo* | 207,0 | +0,49 | 206,0 | 122 | | Pioneer | 1625,0 | -2,11 | 1660,0 | 2705 | | Ricoh | 1734,0 | -1,37 | 1758,0 | 3624 | | Seikisui House | 1359,0 | +1,65 | 1337,0 | 3007 | | Shin-Etsu Chem | 5000,0 | +0,40 | 4980,0 | 1888 | | Sony | 3720,0 | -1,85 | 3790,0 | 7437 | | Sumitomo Chem | 715,0 | +1,27 | 706,0 | 6385 | | TDK Corp | 8120,0 | -0,98 | 8200,0 | 849 | | Toshiba Corp | 503,0 | +1,41 | 496,0 | 32496 | | Toyota Motor Co | 5310,0 | +3,71 | 5120,0 | 11043 | | Гонконг (HKD) | | Cheung Kong | 87,35 | +1,16 | 86,35 | 6578 | | China Mobile | 38,25 | +2,41 | 37,35 | 21006 | | China Unicom | 6,50 | +3,17 | 6,30 | 13431 | | CLP Holdings | 46,00 | +0,44 | 45,80 | 2365 | | CNOOC | 5,65 | +4,63 | 5,40 | 77102 | | Hang Seng Bank | 104,30 | +0,38 | 103,90 | 2229 | | Henderson Land | 38,75 | +1,31 | 38,25 | 3111 | | HSBC Holdings | 126,10 | +0,56 | 125,40 | 17987 | | Hutchison | 80,05 | +1,33 | 79,00 | 9874 | | Франция (EUR) | | Alcatel | 10,96 | -1,08 | 11,08 | 6719 | | Axa | 22,76 | -0,39 | 22,85 | 3499 | | BNP Paribas | 62,60 | — | 62,60 | 2237 | | Bouygues | 38,49 | -0,57 | 38,71 | 680 | | Danone | 91,40 | -1,72 | 93,00 | 1620 | | EADS | 29,70 | -0,67 | 29,90 | 1255 | | France Telecom | 23,97 | -0,54 | 24,10 | 5076 | | Lafarge | 72,85 | -0,68 | 73,35 | 504 | | Michelin | 49,26 | +0,39 | 49,07 | 393 | | Peugeot | 56,50 | -1,57 | 57,40 | 805 | | Renault | 78,60 | -1,32 | 79,65 | 751 | | Sanofi-Synthelab | 67,85 | -0,29 | 68,05 | 2137 | | Schneider Elec | 64,80 | -0,61 | 65,20 | 406 | | STMicroelectronics | 13,93 | -0,85 | 14,05 | 3372 | | Total Fina Elf | 227,90 | +0,49 | 226,80 | 1448 | | Vivendi Universal | 27,14 | +0,22 | 27,08 | 5815 | | Великобритания (GBp) | | ARM Holdings | 116,25 | -2,31 | 119,00 | 7206 | | BAE System | 338,25 | -0,73 | 340,75 | 6208 | | Barclays | 576,50 | +0,09 | 576,00 | 19937 | | BP | 684,68 | +0,88 | 679,00 | 38755 | | BAT | 1179,00 | -0,92 | 1190,00 | 6235 | | British Airways | 292,50 | -0,26 | 293,25 | 4092 | | British Telecom | 222,00 | -0,56 | 223,25 | 18501 | | Cable & Wireless | 144,75 | -1,36 | 146,75 | 8439 | | Cadbury Schweppes | 579,00 | -0,17 | 580,00 | 6438 | | HSBC Hldg | 920,00 | +0,05 | 919,50 | 16405 | | Lloyds TSB Grp | 469,82 | +0,27 | 468,75 | 31683 | | Marks & Spencer | 371,86 | +0,61 | 370,00 | 11761 | | Prudential | 515,06 | -0,48 | 518,00 | 13891 | | Reuters Group | 384,24 | +0,46 | 379,25 | 13515 | | Rio Tinto | 2319,00 | -1,15 | 2346,00 | 9204 | | Sainsbury | 280,69 | -0,09 | 281,00 | 3324 | | Unilever | 594,00 | -0,34 | 596,00 | 6197 | | Vodafone Airtch | 147,50 | -1,17 | 149,25 | 184312 | | Германия (EUR) | | Allianz AG | 111,21 | -0,17 | 111,40 | 3063 | | BASF | 61,48 | -0,37 | 61,71 | 1829 | | Bayer AG | 30,34 | -0,72 | 30,56 | 1608 | | BMW | 38,75 | -0,39 | 38,90 | 3480 | | Commerzbank AG | 22,63 | -0,83 | 22,82 | 1798 | | Daimler-Chrysler | 44,73 | -2,02 | 45,65 | 5008 | | Deutsche Bank n | 77,70 | -0,19 | 77,85 | 2646 | | Dt Telekom n | 15,06 | -0,46 | 15,13 | 13935 | | Hypovereinsbank | 23,37 | -0,55 | 23,50 | 4534 | | Infineon Tech | 8,00 | +0,13 | 7,99 | 5819 | | Merck KGaA | 69,00 | +1,52 | 67,97 | 289 | | Munich Re | 94,91 | +0,21 | 94,71 | 1547 | | Sap AG | 142,36 | -0,58 | 143,19 | 626 | | Siemens | 63,39 | -0,84 | 63,93 | 2510 | | Volkswagen AG | 50,69 | -1,99 | 51,72 | 5699 | | Финляндия (EUR) | | Nokia | 13,52 | -0,59 | 13,60 | 17265 | | Stora Enso | 11,45 | -0,43 | 11,50 | 1315 | | Швейцария (CHF) | | Ciba Special | 74,50 | -1,06 | 75,30 | 313 | | Lonza Grp AG | 74,50 | -1,13 | 75,35 | 102 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 57,85 | -0,94 | 58,40 | 2988 | | Nestle | 376,75 | -1,05 | 380,75 | 727 | | Novartis | 64,85 | -0,61 | 65,25 | 4228 | | Roche | 201,20 | +1,41 | 198,40 | 12 | | Swiss Re | 84,20 | -0,59 | 84,70 | 1203 | | UBS AG | 111,60 | -0,62 | 112,30 | 3729 | | Zurich Fin | 222,40 | -0,40 | 223,30 | 720 | | Швеция (SEK) | | ABB | 56,25 | — | 56,25 | 4604 | | Electrolux | 179,50 | +0,84 | 178,00 | 1616 | | Ericsson | 28,30 | — | 28,30 | 110616 | | Nordea | 77,25 | — | 77,25 | 19820 | | Volvo | 338,50 | +0,45 | 337,00 | 2349 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,09 | 2,68 | 4901 | | Fiat | 7,43 | -0,07 | 7,44 | 4911 | | Голландия (EUR) | | ABN Amro Hld | 19,97 | -0,65 | 20,10 | 7175 | | Aegon NV | 12,20 | — | 12,20 | 7054 | | Ahold Kon | 6,31 | -0,32 | 6,33 | 3239 | | Fortis | 23,88 | -1,24 | 24,18 | 3595 | | ING Grp | 24,52 | -0,53 | 24,65 | 4389 | | Philips | 22,05 | -0,45 | 22,15 | 3355 | | Royal Dutch | 52,20 | -0,85 | 52,65 | 232 | | Канада (CAD) | | Alcan Inc | 36,76 | -0,49 | 36,94 | 448 | | Bank of Montreal | 58,08 | -0,38 | 58,30 | 225 | | Bank Nova Scotia | 43,42 | -0,18 | 43,50 | 545 | | BCE Inc | 31,17 | -0,61 | 31,36 | 391 | | Imperial Oil | 133,70 | -0,93 | 134,95 | 54 | | Loblaw Cos Ltd | 70,19 | -0,95 | 70,86 | 31 | | Nortel Networks | 3,77 | -1,57 | 3,83 | 4306 | | Royal Bank of Canada | 84,21 | -0,81 | 84,90 | 304 |
|
