| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,1 | +1,50 | 8,0 | 6172 | | ANZ Banking Grp | 24,3 | -0,08 | 24,3 | 3295 | | CommonWealth Bank | 43,5 | -0,07 | 43,5 | 3618 | | National Australian Bank | 33,0 | -0,09 | 33,1 | 4223 | | Telstra Corp | 4,0 | +0,51 | 4,0 | 24124 | | Westpac Banking | 22,7 | +0,35 | 22,6 | 5201 | | Япония (JPY) | | Asahi Kasei | 760,0 | -0,91 | 767,0 | 6346 | | Daiwa Securities | 1214,0 | +1,68 | 1194,0 | 6015 | | Fuji Photo Film | 3900,0 | +2,09 | 3820,0 | 1790 | | Fujitsu Ltd | 994,0 | -1,39 | 1008,0 | 16010 | | Honda Motor Co | 6330,0 | +0,32 | 6310,0 | 2411 | | Kao Corp | 3280,0 | +4,46 | 3140,0 | 3372 | | KDDI* | 632,0 | +0,80 | 627,0 | 13 | | Mitsubishi Fin Gr* | 1500,0 | — | 1500,0 | 33 | | Mitsubishi Electric | 840,0 | +0,24 | 838,0 | 4523 | | NEC Corp | 731,0 | +0,27 | 729,0 | 12329 | | Nippon Steel Corp | 408,0 | +0,74 | 405,0 | 35796 | | Nissan Motor Co | 1239,0 | -0,40 | 1244,0 | 15465 | | NTT* | 535,0 | +0,75 | 531,0 | 19 | | NTT DoCoMo* | 183,0 | +1,67 | 180,0 | 154 | | Pioneer | 1597,0 | +3,30 | 1546,0 | 1823 | | Ricoh | 1995,0 | +2,05 | 1955,0 | 2510 | | Seikisui House | 1620,0 | +0,93 | 1605,0 | 3504 | | Shin-Etsu Chem | 6380,0 | -0,62 | 6420,0 | 2093 | | Sony | 4990,0 | +0,81 | 4950,0 | 6991 | | Sumitomo Chem | 850,0 | +0,83 | 843,0 | 4725 | | TDK Corp | 8150,0 | +2,26 | 7970,0 | 1569 | | Toshiba Corp | 723,0 | -1,09 | 731,0 | 34606 | | Toyota Motor Co | 5920,0 | +0,68 | 5880,0 | 5986 | | Гонконг (HKD) | | Cheung Kong | 82,70 | +0,55 | 82,25 | 5457 | | China Mobile | 37,30 | +0,13 | 37,25 | 19285 | | China Unicom | 6,70 | +0,75 | 6,65 | 9537 | | CLP Holdings | 43,95 | +0,46 | 43,75 | 2015 | | CNOOC | 6,40 | +1,59 | 6,30 | 87940 | | Hang Seng Bank | 103,00 | — | 103,00 | 959 | | Henderson Land | 39,35 | +1,81 | 38,65 | 12309 | | HSBC Holdings | 128,60 | — | 128,60 | 15239 | | Hutchison | 78,55 | +0,58 | 78,10 | 8196 | | Франция (EUR) | | Alcatel | 10,56 | -0,19 | 10,58 | 5451 | | Axa | 26,13 | +0,15 | 26,09 | 5748 | | BNP Paribas | 69,25 | +0,80 | 68,70 | 2975 | | Bouygues | 43,35 | +0,60 | 43,09 | 373 | | Danone | 86,05 | -0,23 | 86,25 | 790 | | EADS | 30,79 | +0,13 | 30,75 | 1089 | | France Telecom | 18,65 | -1,22 | 18,88 | 8968 | | Lafarge | 79,30 | +0,32 | 79,05 | 1155 | | Michelin | 47,98 | +1,01 | 47,50 | 551 | | Peugeot | 48,09 | +1,95 | 47,17 | 1075 | | Renault | 75,85 | +1,54 | 74,70 | 1205 | | Sanofi-Synthelab | 73,85 | -1,73 | 75,15 | 3305 | | Schneider Elec | 80,15 | +0,44 | 79,80 | 753 | | STMicroelectronics | 15,68 | +0,90 | 15,54 | 4435 | | Total Fina Elf | 220,20 | +0,55 | 219,00 | 1832 | | Vivendi Universal | 25,48 | +0,51 | 25,35 | 6728 | | Великобритания (GBp) | | ARM Holdings | 128,50 | -0,58 | 129,25 | 3858 | | BAE System | 420,50 | -0,24 | 421,50 | 9587 | | Barclays | 588,00 | -1,34 | 596,00 | 43612 | | BP | 665,50 | +0,76 | 660,50 | 61332 | | BAT | 1258,00 | -0,24 | 1261,00 | 2365 | | British Airways | 319,25 | +1,27 | 315,25 | 19736 | | British Telecom | 205,00 | -1,09 | 207,25 | 46710 | | Cable & Wireless | 115,25 | -1,07 | 116,50 | 17789 | | Cadbury Schweppes | 553,00 | -0,09 | 553,50 | 4615 | | HSBC Hldg | 925,85 | -0,59 | 931,00 | 14353 | | Lloyds TSB Grp | 507,00 | -1,55 | 515,00 | 21529 | | Marks & Spencer | 480,50 | -0,77 | 484,00 | 9197 | | Prudential | 549,50 | -1,08 | 555,50 | 7395 | | Reuters Group | 422,25 | +1,32 | 416,75 | 9112 | | Rio Tinto | 2851,00 | -0,38 | 2862,00 | 6266 | | Sainsbury | 301,08 | -0,33 | 302,25 | 4394 | | Unilever | 578,50 | +0,87 | 573,50 | 17606 | | Vodafone Airtch | 118,00 | -2,48 | 121,00 | 730352 | | Германия (EUR) | | Allianz AG | 124,89 | -0,55 | 125,58 | 1918 | | BASF | 62,24 | +0,19 | 62,12 | 2028 | | Bayer AG | 34,23 | +0,15 | 34,18 | 2513 | | BMW | 35,99 | +0,31 | 35,88 | 2264 | | Commerzbank AG | 25,23 | -1,06 | 25,50 | 2299 | | Daimler-Chrysler | 44,53 | +4,38 | 42,66 | 10717 | | Deutsche Bank n | 82,44 | -0,34 | 82,72 | 3094 | | Dt Telekom n | 12,98 | -1,82 | 13,22 | 34467 | | Hypovereinsbank | 25,92 | -0,80 | 26,13 | 220 | | Infineon Tech | 7,91 | +1,54 | 7,79 | 12787 | | Merck KGaA | 81,00 | +0,93 | 80,25 | 339 | | Munich Re | 107,82 | -0,07 | 107,90 | 1009 | | Sap AG | 146,95 | +0,16 | 146,71 | 866 | | Siemens | 70,38 | -0,24 | 70,55 | 3145 | | Volkswagen AG | 46,50 | +2,06 | 45,56 | 2075 | | Финляндия (EUR) | | Nokia | 15,00 | +0,07 | 14,99 | 29095 | | Stora Enso | 10,99 | -0,09 | 11,00 | 1082 | | Швейцария (CHF) | | Ciba Special | 83,00 | +0,18 | 82,85 | 279 | | Lonza Grp AG | 83,95 | — | 83,95 | 285 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 71,70 | -0,62 | 72,15 | 2815 | | Nestle | 378,00 | -0,33 | 379,25 | 653 | | Novartis | 70,90 | +0,57 | 70,50 | 5534 | | Roche | 219,30 | +1,29 | 216,50 | 7 | | Swiss Re | 93,35 | -0,90 | 94,20 | 1239 | | UBS AG | 133,60 | -0,30 | 134,00 | 3404 | | Zurich Fin | 274,50 | -1,52 | 278,75 | 656 | | Швеция (SEK) | | ABB | 79,50 | -2,45 | 81,50 | 5856aaz | | Electrolux | 197,50 | +0,51 | 196,50 | 1490 | | Ericsson | 25,90 | -1,15 | 26,20 | 146873 | | Nordea | 81,00 | — | 81,00 | 9052 | | Volvo | 359,50 | +0,84 | 356,50 | 1543 | | Италия (EUR) | | Bank di Lavoro | 2,83 | -0,30 | 2,84 | 2306 | | Fiat | 8,11 | +3,62 | 7,83 | 31873 | | Голландия (EUR) | | ABN Amro Hld | 21,62 | -0,28 | 21,68 | 5513 | | Aegon NV | 12,66 | -0,24 | 12,69 | 6226 | | Ahold Kon | 6,32 | +0,16 | 6,31 | 9051 | | Fortis | 27,17 | +0,07 | 27,15 | 2859 | | ING Grp | 27,89 | +0,22 | 27,83 | 5642 | | Philips | 26,33 | +1,27 | 26,00 | 7759 | | Канада (CAD) | | Alcan Inc | 49,99 | +0,99 | 49,50 | 574 | | Bank of Montreal | 67,51 | -1,59 | 68,60 | 638 | | Bank Nova Scotia | 46,34 | +0,59 | 46,07 | 820 | | BCE Inc | 27,52 | +0,62 | 27,35 | 383 | | Imperial Oil | 120,25 | -0,21 | 120,50 | 133 | | Loblaw Cos Ltd | 54,08 | +0,06 | 54,05 | 469 | | Nortel Networks | 3,44 | +1,78 | 3,38 | 3954 | | Royal Bank of Canada | 89,96 | +1,07 | 89,65 | 348 | | США ($) | | Abbott Labs | 40,13 | -0,94 | 40,51 | 513 | | Agilent Tech | 34,30 | +0,15 | 34,25 | 341 | | Alcoa | 28,97 | -0,72 | 29,18 | 705 | | Allstate Corp | 52,06 | -0,55 | 52,35 | 614 | | Alltel | 60,01 | +0,35 | 59,80 | 422 | | Amer Electric Power | 37,53 | +0,27 | 37,43 | 184 | | Amer Express Co | 52,37 | +1,81 | 51,44 | 1627 | | AIG | 66,95 | +0,51 | 66,61 | 1367 | | Amgen | 75,20 | +0,40 | 74,90 | 3142 | | Analog Devices | 38,48 | +1,61 | 37,87 | 772 | | Anheuser-Busch | 41,68 | +0,70 | 41,39 | 486 | | Time Warner Inc | 17,17 | +0,47 | 17,09 | 4142 | | Apple Comp Inc | 78,47 | +1,03 | 77,67 | 9741 | | Applied Materials | 19,10 | +0,63 | 18,98 | 10614 | | AT&T | 24,71 | +1,06 | 24,45 | 1593 | | Automatic Data Proc | 45,42 | +0,07 | 45,39 | 253 | | Bank of America | 44,29 | +0,75 | 43,96 | 2367 | | Bank of New York | 31,45 | +0,48 | 31,30 | 572 | | Baxter Int | 38,56 | +0,44 | 38,39 | 278 | | BCE Inc | 23,79 | -0,63 | 23,94 | 67 | | Bellsouth Corp | 27,15 | +1,27 | 26,81 | 1657 | | Berkshire cl a* | 89,31 | +0,01 | 89,30 | 1 | | Berkshire cl b* | 2,95 | +0,29 | 2,94 | 2 | | Boeing Co | 67,62 | +0,90 | 67,02 | 480 | | Bristol Myers sq | 21,46 | -2,90 | 22,10 | 3624 | | Cardinal Health | 69,68 | +0,33 | 69,45 | 277 | | Carnival | 53,73 | +0,17 | 53,64 | 937 | | Caterpillar Inc | 61,56 | +0,85 | 61,04 | 514 | | ChevronTexaco | 62,65 | +0,71 | 62,21 | 1651 | | Cigna | 111,21 | +0,68 | 110,46 | 132 | | Cisco | 18,40 | +1,32 | 18,16 | 15497 | | Citigroup | 46,16 | +0,35 | 46,00 | 2935 | | Coca-Cola Co | 40,82 | +0,79 | 40,50 | 1561 | | Colgate Palmoliv | 53,76 | +0,24 | 53,92 | 219 | | Costco Wholesale | 49,69 | +1,14 | 49,13 | 487 | | Daimler-Chrysler | 54,75 | +4,80 | 52,24 | 183 | | Dow Chemical Co | 42,33 | -0,24 | 42,43 | 952 | | Du Pont Co | 38,89 | -1,67 | 39,55 | 2606 | | Eastman Kodak | 24,52 | +0,45 | 24,41 | 521 | | Eli Lilly | 56,83 | -0,66 | 57,21 | 908 | | EMC Corp | 13,43 | +1,28 | 13,26 | 5147 | | Emerson Electric | 77,39 | +0,66 | 76,88 | 310 | | Exelon | 58,30 | -0,43 | 58,55 | 417 | | Exxon Mobil | 61,35 | +0,25 | 61,20 | 2889 | | Fannie Mae | 53,45 | +0,74 | 53,06 | 375 | | First Data Corp | 42,55 | +0,50 | 42,34 | 744 | | Ford Motor Co | 8,24 | -0,96 | 8,32 | 4243 | | Gap Inc | 17,22 | +1,89 | 16,90 | 1427 | | Genentech | 85,20 | -0,49 | 85,62 | 479 | | General Elec Co | 33,17 | -0,36 | 33,29 | 9797 | | General Motors | 21,30 | -2,52 | 21,85 | 2693 | | Goldman Sachs Gr | 133,53 | +0,50 | 132,87 | 881 | | HJ Heinz Co | 33,67 | +0,42 | 33,53 | 183 | | Halliburton Co | 76,78 | -0,30 | 77,01 | 1569 | | HCA-Healthcare | 50,49 | +0,38 | 50,30 | 218 | | Hewlett-Packard | 31,62 | +0,89 | 31,34 | 1694 | | Home Depot Inc | 40,00 | +0,78 | 39,69 | 1891 | | Honeywell Int | 36,13 | +0,22 | 36,05 | 419 | | Illinois Tool Works | 87,64 | +0,07 | 87,58 | 122 | | Intel Corp | 21,43 | +0,37 | 21,35 | 34805 | | IBM | 81,39 | -0,02 | 81,41 | 1007 | | Intl Paper | 32,76 | +0,31 | 32,66 | 733 | | Johnson&Johnson | 59,70 | -2,44 | 61,19 | 4106 | | J P Morgan Chase | 38,29 | +0,05 | 38,27 | 1783 | | Kimberly-Clark | 58,85 | -1,44 | 59,71 | 539 | | Kohls | 43,23 | +0,46 | 43,03 | 580 | | Kroger | 18,82 | -1,10 | 19,03 | 768 | | Lehman Brothers | 136,76 | +0,15 | 136,55 | 405 | | Lockheed Martin | 65,89 | +0,75 | 65,40 | 303 | | Lowes Cos | 64,09 | +1,31 | 63,26 | 719 | | Lucent Tech | 2,49 | -0,40 | 2,50 | 5212 | | Marsh & McLennan | 30,99 | +0,23 | 30,92 | 197 | | McDonalds Corp | 35,87 | +0,45 | 35,71 | 2067 | | Medtronic | 58,93 | -0,19 | 59,04 | 394 | | Merck & Co | 32,83 | — | 32,83 | 923 | | Merrill Lynch | 73,17 | +1,48 | 72,10 | 1456 | | Metlife Inc | 48,81 | +0,51 | 48,56 | 451 | | Micron Tech | 14,46 | +1,97 | 14,18 | 1984 | | Microsoft | 26,41 | +0,22 | 26,35 | 14042 | | Minnesota Mining | 75,45 | -0,33 | 75,70 | 1164 | | Motorola Inc | 22,55 | +1,67 | 22,18 | 2350 | | Occidental Petr | 91,12 | -0,20 | 91,30 | 663 | | Omnicom Group | 84,07 | +1,22 | 83,06 | 128 | | Oracle Corp | 12,34 | +0,33 | 12,30 | 10150 | | Pfizer Inc | 24,64 | -1,00 | 24,89 | 4514 | | Philip Morris | 74,43 | -0,17 | 74,56 | 915 | | Raytheon Co | 40,67 | +0,89 | 40,31 | 234 | | Schering-plough | 19,65 | -0,30 | 19,71 | 568 | | Tenet Healthcare | 7,08 | -3,67 | 7,35 | 1674 | | Texas Instrument | 31,40 | -0,95 | 31,70 | 4485 | | Textron Inc | 76,30 | +0,71 | 75,76 | 89 | | Time Warner Inc | 17,17 | +0,47 | 17,09 | 4142 | | Tyco Int | 26,47 | -0,34 | 26,56 | 1990 | | Unisys Corp | 6,42 | +3,88 | 6,18 | 795 | | UPS | 76,05 | +1,12 | 75,21 | 756 | | United Tech | 55,97 | +2,75 | 54,47 | 1127 | | Unitedhealth Gr | 58,59 | +1,03 | 57,99 | 1201 | | US Bancorp | 29,33 | +0,58 | 29,16 | 845 | | Verizon Comm | 31,19 | +0,61 | 31,00 | 2378 | | Wachovia | 51,80 | +0,64 | 51,47 | 1176 | | Wal-Mart Stores | 45,73 | +1,06 | 45,25 | 4004 | | Walt Disney Co | 26,01 | +1,92 | 25,52 | 2016 | | Washington Mutual | 41,70 | -1,35 | 42,27 | 887 | | Wells Fargo | 61,67 | +0,10 | 61,61 | 600 | | Xerox Corp | 14,50 | +0,69 | 14,40 | 422 |
|
