| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 8,2 | +1,48 | 8,1 | 10973 | | ANZ Banking Grp | 24,5 | +1,07 | 24,3 | 8095 | | CommonWealth Bank | 43,8 | +0,78 | 43,5 | 10662 | | National Australian Bank | 33,4 | +1,18 | 33,0 | 10678 | | Telstra Corp | 4,0 | -0,25 | 4,0 | 28292 | | Westpac Banking | 23,0 | +1,23 | 22,7 | 8094 | | Япония (JPY) | | Asahi Kasei | 795,0 | +1,27 | 785,0 | 7613 | | Daiwa Securities | 1349,0 | +9,94 | 1227,0 | 24501 | | Fuji Photo Film | 3930,0 | +1,03 | 3890,0 | 2206 | | Fujitsu Ltd | 994,0 | +0,91 | 985,0 | 5642 | | Honda Motor Co | 6410,0 | +2,07 | 6280,0 | 2590 | | Kao Corp | 3260,0 | +0,93 | 3230,0 | 1685 | | KDDI* | 610,0 | -1,61 | 620,0 | 34 | | Mitsubishi Fin Gr* | 1580,0 | +3,95 | 1520,0 | 33 | | Mitsubishi Electric | 869,0 | +0,35 | 866,0 | 6197 | | NEC Corp | 742,0 | +1,09 | 734,0 | 8351 | | Nippon Steel Corp | 420,0 | +1,20 | 415,0 | 46406 | | Nissan Motor Co | 1283,0 | +2,89 | 1247,0 | 20670 | | NTT* | 532,0 | +0,19 | 531,0 | 13 | | NTT DoCoMo* | 185,0 | +0,54 | 184,0 | 94 | | Pioneer | 1601,0 | +1,59 | 1576,0 | 1660 | | Ricoh | 1974,0 | -0,10 | 1976,0 | 2164 | | Seikisui House | 1695,0 | +0,89 | 1680,0 | 5253 | | Shin-Etsu Chem | 6440,0 | +0,94 | 6380,0 | 1295 | | Sony | 5080,0 | +2,63 | 4950,0 | 11006 | | Sumitomo Chem | 882,0 | +4,26 | 846,0 | 7397 | | TDK Corp | 8260,0 | -1,08 | 8350,0 | 1018 | | Toshiba Corp | 692,0 | +0,29 | 690,0 | 36053 | | Toyota Motor Co | 5890,0 | +0,68 | 5850,0 | 5526 | | Гонконг (HKD) | | Cheung Kong | 82,05 | -0,06 | 82,10 | 3975 | | China Mobile | 36,95 | -0,67 | 37,20 | 31029 | | China Unicom | 6,75 | +0,75 | 6,70 | 6447 | | CLP Holdings | 44,20 | +0,23 | 44,10 | 2380 | | CNOOC | 6,30 | -0,79 | 6,35 | 72530 | | Hang Seng Bank | 103,00 | +0,10 | 102,90 | 1327 | | Henderson Land | 39,40 | -0,51 | 39,60 | 6163 | | HSBC Holdings | 128,70 | +0,31 | 128,30 | 9516 | | Hutchison | 78,05 | +0,06 | 78,00 | 7742 | | Франция (EUR) | | Alcatel | 10,79 | +0,94 | 10,69 | 6910 | | Axa | 27,62 | +2,64 | 26,91 | 9766 | | BNP Paribas | 71,60 | +2,29 | 70,00 | 4269 | | Bouygues | 44,20 | +1,26 | 43,65 | 745 | | Danone | 87,05 | +0,17 | 86,90 | 805 | | EADS | 30,99 | -0,19 | 31,05 | 1388 | | France Telecom | 19,02 | +1,33 | 18,77 | 11773 | | Lafarge | 85,10 | +6,11 | 80,20 | 3895 | | Michelin | 49,14 | +1,01 | 48,65 | 418 | | Peugeot | 48,92 | +0,87 | 48,50 | 1128 | | Renault | 77,10 | +0,39 | 76,80 | 1160 | | Sanofi-Synthelab | 74,75 | +1,49 | 73,65 | 4289 | | Schneider Elec | 86,40 | +4,60 | 82,60 | 1078 | | STMicroelectronics | 15,41 | +0,72 | 15,30 | 7661 | | Total Fina Elf | 218,40 | -0,59 | 219,70 | 3415 | | Vivendi Universal | 26,37 | +2,61 | 25,70 | 8343 | | Великобритания (GBp) | | ARM Holdings | 132,50 | +2,91 | 128,75 | 6550 | | BAE System | 415,25 | -0,66 | 418,00 | 26721 | | Barclays | 599,65 | +2,04 | 587,50 | 38779 | | BP | 651,00 | -1,44 | 660,50 | 54041 | | BAT | 1262,00 | -0,94 | 1274,00 | 4512 | | British Airways | 330,00 | +3,13 | 320,00 | 16658 | | British Telecom | 207,59 | -0,36 | 208,50 | 21787 | | Cable & Wireless | 114,50 | -0,65 | 115,25 | 16204 | | Cadbury Schweppes | 555,62 | +0,54 | 553,00 | 4644 | | HSBC Hldg | 933,00 | +0,43 | 929,00 | 23678 | | Lloyds TSB Grp | 510,11 | +0,39 | 508,00 | 30701 | | Marks & Spencer | 487,75 | +0,21 | 486,75 | 7057 | | Prudential | 571,37 | +3,35 | 553,00 | 28246 | | Reuters Group | 438,00 | +1,62 | 431,00 | 10250 | | Rio Tinto | 2919,00 | -1,25 | 2956,00 | 7901 | | Sainsbury | 307,25 | +0,74 | 305,00 | 4756 | | Unilever | 582,00 | +0,52 | 579,00 | 11552 | | Vodafone Airtch | 121,25 | +1,25 | 119,75 | 384260 | | Германия (EUR) | | Allianz AG | 129,61 | +1,79 | 127,33 | 3211 | | BASF | 62,29 | -0,89 | 62,85 | 2913 | | Bayer AG | 33,38 | -2,08 | 34,09 | 10665 | | BMW | 36,75 | -0,11 | 36,79 | 2202 | | Commerzbank AG | 27,18 | +2,18 | 26,60 | 6188 | | Daimler-Chrysler | 46,32 | +2,21 | 45,32 | 8991 | | Deutsche Bank n | 84,95 | +2,52 | 82,86 | 4312 | | Dt Telekom n | 13,01 | +0,77 | 12,91 | 36104 | | Hypovereinsbank | 26,75 | +2,69 | 26,05 | 489 | | Infineon Tech | 7,93 | +0,38 | 7,90 | 6904 | | Merck KGaA | 84,16 | +0,43 | 83,80 | 414 | | Munich Re | 111,76 | +2,86 | 108,65 | 1852 | | Sap AG | 164,44 | +1,49 | 162,02 | 3042 | | Siemens | 75,60 | +5,97 | 71,34 | 15848 | | Volkswagen AG | 48,49 | +3,59 | 46,81 | 4497 | | Финляндия (EUR) | | Nokia | 14,69 | -2,84 | 15,12 | 173113 | | Stora Enso | 11,03 | +0,64 | 10,96 | 1934 | | Швейцария (CHF) | | Ciba Special | 83,10 | +0,79 | 82,45 | 253 | | Lonza Grp AG | 79,65 | -0,44 | 80,00 | 561 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 73,60 | +1,80 | 72,30 | 4757 | | Nestle | 376,25 | +0,80 | 373,25 | 1265 | | Novartis | 70,45 | -0,35 | 70,70 | 6132 | | Roche | 215,90 | +0,56 | 214,70 | 17 | | Swiss Re | 95,20 | +1,44 | 93,85 | 1407 | | UBS AG | 136,10 | +2,02 | 133,40 | 3709 | | Zurich Fin | 281,50 | +1,26 | 278,00 | 351 | | Швеция (SEK) | | ABB | 83,25 | +3,10 | 80,75 | 1004 | | Electrolux | 198,00 | -0,25 | 198,50 | 962 | | Ericsson | 26,50 | +1,53 | 26,10 | 189259 | | Nordea | 82,00 | — | 82,00 | 8036 | | Volvo | 362,50 | +1,40 | 357,50 | 2376 | | Италия (EUR) | | Bank di Lavoro | 2,88 | +0,35 | 2,87 | 3194 | | Fiat | 8,18 | -1,06 | 8,27 | 29568 | | Голландия (EUR) | | ABN Amro Hld | 22,16 | +1,28 | 21,88 | 8832 | | Aegon NV | 13,02 | +1,64 | 12,81 | 10268 | | Ahold Kon | 6,26 | -0,79 | 6,31 | 10853 | | Fortis | 28,13 | +2,81 | 27,36 | 5683 | | ING Grp | 28,96 | +1,12 | 28,64 | 10064 | | Philips | 27,45 | +4,10 | 26,37 | 11386 | | Канада (CAD) | | Alcan Inc | 50,99 | +0,87 | 50,55 | 250 | | Bank of Montreal | 67,37 | +0,31 | 67,16 | 240 | | Bank Nova Scotia | 46,62 | +0,32 | 46,47 | 510 | | BCE Inc | 27,38 | +0,26 | 27,31 | 323 | | Imperial Oil | 117,82 | -0,27 | 118,14 | 87 | | Loblaw Cos Ltd | 52,90 | -1,05 | 53,46 | 164 | | Nortel Networks | 3,47 | +1,76 | 3,41 | 2699 | | Royal Bank of Canada | 88,93 | -0,17 | 89,08 | 241 | | США ($) | | Abbott Labs | 43,16 | +2,35 | 42,17 | 1333 | | Agilent Tech | 34,34 | +0,20 | 34,27 | 253 | | Alcoa | 30,97 | +4,14 | 29,74 | 2271 | | Allstate Corp | 52,48 | +3,80 | 50,56 | 1306 | | Alltel | 59,83 | +0,27 | 59,67 | 491 | | Amer Electric Power | 37,46 | +0,16 | 37,40 | 326 | | Amer Express Co | 53,13 | +0,43 | 52,90 | 991 | | AIG | 66,59 | +1,19 | 65,81 | 1724 | | Amgen | 73,49 | -2,62 | 75,47 | 7688 | | Analog Devices | 39,23 | +0,77 | 38,93 | 639 | | Anheuser-Busch | 41,99 | +1,13 | 41,52 | 457 | | Time Warner Inc | 17,20 | +0,29 | 17,15 | 2564 | | Apple Comp Inc | 72,26 | -2,61 | 74,20 | 15901 | | Applied Materials | 19,25 | +1,48 | 18,97 | 10857 | | AT&T | 25,29 | +0,32 | 25,21 | 2078 | | Automatic Data Proc | 45,65 | +0,71 | 45,33 | 336 | | Bank of America | 44,78 | +0,34 | 44,63 | 3050 | | Bank of New York | 31,85 | +0,98 | 31,54 | 379 | | Baxter Int | 37,98 | -0,60 | 38,21 | 770 | | BCE Inc | 23,82 | +0,08 | 23,80 | 29 | | Bellsouth Corp | 27,82 | +1,38 | 27,44 | 900 | | Berkshire cl a* | 89,65 | -0,22 | 89,85 | 1 | | Berkshire cl b* | 2,96 | -0,27 | 2,97 | 2 | | Boeing Co | 67,95 | +1,55 | 66,91 | 630 | | Bristol Myers sq | 22,99 | +4,64 | 21,97 | 5423 | | Cardinal Health | 71,79 | +1,69 | 70,60 | 986 | | Carnival | 53,39 | +0,85 | 52,94 | 686 | | Caterpillar Inc | 62,96 | +1,43 | 62,07 | 2570 | | ChevronTexaco | 60,37 | -1,45 | 61,26 | 1844 | | Cigna | 112,92 | +1,05 | 111,75 | 110 | | Cisco | 18,41 | -0,86 | 18,57 | 20157 | | Citigroup | 46,68 | +0,97 | 46,23 | 2546 | | Coca-Cola Co | 41,39 | +0,61 | 41,14 | 1451 | | Colgate Palmoliv | 55,19 | -0,83 | 55,65 | 591 | | Costco Wholesale | 50,09 | +0,30 | 49,94 | 454 | | Daimler-Chrysler | 56,74 | +2,18 | 55,53 | 166 | | Dow Chemical Co | 43,13 | -0,42 | 43,31 | 1735 | | Du Pont Co | 39,77 | +1,43 | 39,21 | 875 | | Eastman Kodak | 26,08 | +3,21 | 25,27 | 1301 | | Eli Lilly | 57,26 | +0,16 | 57,17 | 1659 | | EMC Corp | 13,70 | -1,15 | 13,86 | 2580 | | Emerson Electric | 77,99 | -0,26 | 78,19 | 345 | | Exelon | 57,92 | +0,14 | 57,84 | 750 | | Exxon Mobil | 59,88 | -0,55 | 60,21 | 4213 | | Fannie Mae | 55,47 | +2,53 | 54,10 | 589 | | First Data Corp | 45,90 | +6,74 | 43,00 | 6879 | | Ford Motor Co | 8,44 | -0,94 | 8,62 | 4588 | | Gap Inc | 17,04 | -0,70 | 17,16 | 1711 | | Genentech | 86,26 | -0,17 | 86,41 | 641 | | General Elec Co | 32,85 | +0,27 | 32,76 | 6782 | | General Motors | 22,61 | -5,20 | 23,85 | 5338 | | Goldman Sachs Gr | 135,57 | +1,50 | 133,56 | 1132 | | HJ Heinz Co | 33,82 | +0,54 | 33,64 | 152 | | Halliburton Co | 72,44 | -2,42 | 74,24 | 1571 | | HCA-Healthcare | 49,68 | +0,87 | 49,25 | 542 | | Hewlett-Packard | 31,88 | -0,72 | 32,11 | 3540 | | Home Depot Inc | 40,26 | +0,70 | 39,98 | 1832 | | Honeywell Int | 36,46 | +1,11 | 36,06 | 1198 | | Illinois Tool Works | 86,66 | -0,24 | 86,87 | 124 | | Intel Corp | 21,40 | +0,90 | 21,21 | 19215 | | IBM | 81,10 | +0,23 | 80,91 | 1059 | | Intl Paper | 32,58 | +0,09 | 32,55 | 778 | | Johnson&Johnson | 59,40 | +1,54 | 58,50 | 3165 | | J P Morgan Chase | 39,40 | +2,39 | 38,48 | 2770 | | Kimberly-Clark | 58,49 | +0,62 | 58,13 | 375 | | Kohls | 45,08 | -0,60 | 45,35 | 587 | | Kroger | 18,72 | +0,59 | 18,61 | 706 | | Lehman Brothers | 136,57 | +1,20 | 134,95 | 448 | | Lockheed Martin | 67,83 | +4,34 | 65,01 | 850 | | Lowes Cos | 64,74 | +1,49 | 63,79 | 695 | | Lucent Tech | 2,61 | +3,57 | 2,52 | 10988 | | Marsh & McLennan | 31,06 | +0,68 | 30,85 | 327 | | McDonalds Corp | 35,27 | +0,31 | 35,16 | 1899 | | Medtronic | 57,35 | +0,14 | 57,27 | 698 | | Merck & Co | 33,75 | +1,69 | 33,19 | 1401 | | Merrill Lynch | 73,89 | +0,71 | 73,37 | 1598 | | Metlife Inc | 50,09 | +1,81 | 49,20 | 690 | | Micron Tech | 14,32 | +1,49 | 14,11 | 847 | | Microsoft | 26,57 | +0,64 | 26,40 | 14590 | | Minnesota Mining | 72,51 | -0,67 | 73,00 | 991 | | Motorola Inc | 22,67 | -0,09 | 22,69 | 3135 | | Occidental Petr | 88,15 | -1,33 | 89,34 | 673 | | Omnicom Group | 83,48 | +0,25 | 83,27 | 165 | | Oracle Corp | 12,47 | -0,31 | 12,51 | 16591 | | Pfizer Inc | 24,85 | +0,08 | 24,83 | 5085 | | Philip Morris | 74,35 | +0,68 | 73,85 | 1042 | | Raytheon Co | 41,83 | +2,47 | 40,82 | 421 | | Schering-plough | 19,59 | — | 19,59 | 1159 | | Tenet Healthcare | 7,46 | +2,33 | 7,29 | 754 | | Texas Instrument | 29,66 | -0,77 | 29,89 | 3091 | | Textron Inc | 81,25 | +6,98 | 75,95 | 507 | | Time Warner Inc | 17,20 | +0,29 | 17,15 | 2564 | | Tyco Int | 26,58 | +0,83 | 26,36 | 1529 | | Unisys Corp | 6,65 | -0,75 | 6,70 | 658 | | UPS | 75,19 | -2,05 | 76,76 | 1356 | | United Tech | 56,70 | -0,53 | 57,00 | 1090 | | Unitedhealth Gr | 57,25 | -1,26 | 57,98 | 1790 | | US Bancorp | 29,52 | +1,20 | 29,17 | 720 | | Verizon Comm | 31,30 | -0,25 | 31,38 | 3043 | | Wachovia | 53,05 | +0,99 | 52,53 | 951 | | Wal-Mart Stores | 46,46 | +1,07 | 45,97 | 2358 | | Walt Disney Co | 25,00 | -1,73 | 25,44 | 6030 | | Washington Mutual | 42,87 | +1,30 | 42,32 | 807 | | Wells Fargo | 62,45 | +0,73 | 62,00 | 544 | | Xerox Corp | 14,32 | +0,07 | 14,31 | 339 |
|
